Catalyst Media Group (CMX) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Catalyst Media Group

Date Open High Low Close* Volume
26/08/2014 63.00p 63.00p 63.00p 63.00p 0
22/08/2014 63.00p 63.00p 62.50p 63.00p 0
21/08/2014 63.00p 63.00p 63.00p 63.00p 0
20/08/2014 63.00p 63.00p 63.00p 63.00p 0
19/08/2014 63.00p 63.00p 63.00p 63.00p 0
18/08/2014 63.00p 63.00p 63.00p 63.00p 0
15/08/2014 63.00p 63.00p 63.00p 63.00p 0
14/08/2014 63.00p 64.00p 63.00p 63.00p 1543
13/08/2014 63.00p 63.00p 63.00p 63.00p 0
12/08/2014 63.00p 63.00p 63.00p 63.00p 0
11/08/2014 63.00p 63.00p 63.00p 63.00p 0
08/08/2014 63.00p 63.00p 63.00p 63.00p 0
07/08/2014 63.00p 63.00p 63.00p 63.00p 0
06/08/2014 63.00p 63.00p 61.04p 63.00p 0
05/08/2014 63.00p 63.00p 61.04p 63.00p 0
04/08/2014 63.00p 63.00p 61.04p 63.00p 0
01/08/2014 63.00p 63.00p 61.04p 63.00p 0
31/07/2014 63.00p 63.00p 61.04p 63.00p 0
30/07/2014 63.00p 63.00p 61.04p 63.00p 0
29/07/2014 63.00p 63.00p 61.04p 63.00p 98
28/07/2014 63.00p 63.00p 61.12p 63.00p 0
25/07/2014 63.00p 63.00p 61.12p 63.00p 0
24/07/2014 63.00p 63.00p 61.12p 63.00p 12578
23/07/2014 63.00p 63.00p 61.12p 63.00p 0
22/07/2014 63.00p 63.00p 61.12p 63.00p 0
21/07/2014 63.00p 63.00p 61.12p 63.00p 0
18/07/2014 63.00p 63.00p 61.12p 63.00p 722
17/07/2014 63.00p 63.00p 61.75p 63.00p 0
16/07/2014 62.00p 63.00p 61.75p 63.00p 39000
15/07/2014 64.50p 64.50p 50.00p 62.00p 519772
14/07/2014 64.50p 64.50p 62.50p 64.50p 5500
11/07/2014 64.50p 65.35p 64.50p 64.50p 520
10/07/2014 64.50p 64.50p 62.00p 64.50p 0
09/07/2014 64.50p 64.50p 62.00p 64.50p 0
08/07/2014 64.50p 64.50p 62.00p 64.50p 5000
07/07/2014 64.50p 64.50p 62.00p 64.50p 118
04/07/2014 64.50p 65.00p 63.00p 64.50p 0
03/07/2014 64.50p 65.00p 63.00p 64.50p 0
02/07/2014 64.50p 65.00p 63.00p 64.50p 0
01/07/2014 64.50p 65.00p 63.00p 64.50p 0
30/06/2014 64.50p 65.00p 63.00p 64.50p 0
27/06/2014 64.50p 65.00p 63.00p 64.50p 0
26/06/2014 65.00p 65.00p 63.00p 64.50p 3000
25/06/2014 64.50p 65.35p 64.50p 65.00p 3042
24/06/2014 64.50p 66.00p 62.00p 64.50p 0
23/06/2014 64.50p 66.00p 62.00p 64.50p 0
20/06/2014 66.00p 66.00p 62.00p 64.50p 7000
19/06/2014 66.50p 66.50p 65.00p 66.00p 9822
18/06/2014 66.50p 68.00p 65.00p 66.50p 0
17/06/2014 67.50p 68.00p 65.00p 66.50p 169895
16/06/2014 67.50p 70.98p 67.00p 67.50p 0
13/06/2014 69.00p 70.98p 67.00p 67.50p 6839
12/06/2014 69.00p 69.50p 67.00p 69.00p 0
11/06/2014 69.00p 69.00p 67.00p 69.00p 0
10/06/2014 69.00p 69.00p 67.00p 69.00p 200
09/06/2014 69.00p 71.00p 69.00p 69.00p 2028
06/06/2014 69.00p 69.50p 67.00p 69.00p 0
05/06/2014 69.00p 69.50p 67.00p 69.00p 0
04/06/2014 69.00p 69.50p 67.00p 69.00p 0
03/06/2014 69.00p 69.50p 67.00p 69.00p 1463
02/06/2014 69.00p 69.84p 67.00p 69.00p 0
30/05/2014 69.00p 69.84p 67.00p 69.00p 0
29/05/2014 69.00p 69.84p 67.00p 69.00p 0
28/05/2014 69.00p 69.84p 67.00p 69.00p 0
27/05/2014 69.00p 69.84p 67.00p 69.00p 0
23/05/2014 69.00p 69.84p 67.00p 69.00p 0
22/05/2014 69.00p 69.84p 67.00p 69.00p 0
21/05/2014 68.50p 69.84p 67.00p 69.00p 0
20/05/2014 67.00p 69.84p 67.00p 68.50p 32759
19/05/2014 67.00p 68.00p 67.00p 67.00p 1463
16/05/2014 67.00p 67.00p 65.00p 67.00p 5000
15/05/2014 67.00p 67.00p 65.14p 67.00p 10000
14/05/2014 67.00p 67.00p 65.40p 67.00p 0
13/05/2014 67.00p 67.00p 65.40p 67.00p 2385
12/05/2014 67.00p 67.00p 65.80p 66.50p 140
09/05/2014 67.00p 67.80p 66.50p 66.50p 0
08/05/2014 67.00p 67.80p 67.00p 67.00p 10000
07/05/2014 67.00p 67.50p 65.50p 67.00p 0
06/05/2014 67.50p 67.50p 65.50p 67.00p 20000
02/05/2014 67.50p 67.50p 65.50p 67.50p 0
01/05/2014 67.50p 67.50p 65.50p 67.50p 0
30/04/2014 66.50p 67.50p 65.50p 67.50p 32500
29/04/2014 66.50p 66.50p 65.10p 66.50p 2000
28/04/2014 66.50p 66.50p 65.10p 66.50p 0
25/04/2014 66.50p 66.50p 65.10p 66.50p 0
24/04/2014 66.50p 66.50p 65.10p 66.50p 0
23/04/2014 66.50p 66.50p 65.10p 66.50p 500
22/04/2014 66.00p 66.50p 65.10p 66.50p 1000
17/04/2014 66.00p 66.00p 65.07p 66.00p 74
16/04/2014 66.00p 66.50p 65.00p 66.00p 0
15/04/2014 66.00p 66.50p 65.00p 66.00p 0
14/04/2014 66.50p 66.50p 65.00p 66.00p 2087
11/04/2014 66.50p 66.50p 66.00p 66.50p 15000
10/04/2014 66.50p 67.50p 66.50p 66.50p 0
09/04/2014 66.50p 67.50p 66.50p 66.50p 0
08/04/2014 67.00p 67.00p 66.50p 66.50p 1503
07/04/2014 67.00p 67.00p 66.00p 67.00p 845
04/04/2014 67.00p 71.00p 67.00p 67.00p 0
03/04/2014 67.00p 71.00p 67.00p 67.00p 0
02/04/2014 71.00p 71.00p 67.00p 67.00p 2122
01/04/2014 71.00p 74.50p 67.00p 71.00p 0
31/03/2014 74.50p 74.50p 67.00p 71.00p 16500
28/03/2014 75.50p 78.50p 74.00p 74.50p 1500
27/03/2014 78.50p 79.40p 78.50p 78.50p 0
26/03/2014 78.50p 79.40p 78.50p 78.50p 93
25/03/2014 78.50p 78.50p 77.00p 78.50p 8460
24/03/2014 78.50p 81.00p 77.00p 78.50p 0
21/03/2014 79.50p 81.00p 77.00p 78.50p 6500
20/03/2014 79.50p 79.50p 77.00p 79.50p 0
19/03/2014 79.50p 79.50p 77.00p 79.50p 0
18/03/2014 79.50p 79.50p 77.00p 79.50p 0
17/03/2014 79.50p 79.50p 77.00p 79.50p 701
14/03/2014 79.50p 79.50p 77.00p 79.50p 1000
13/03/2014 79.50p 79.50p 77.00p 79.50p 0
12/03/2014 79.50p 79.50p 77.00p 79.50p 52
11/03/2014 79.50p 81.65p 79.50p 79.50p 377
10/03/2014 79.50p 81.60p 79.50p 79.50p 0
07/03/2014 79.50p 81.60p 79.50p 79.50p 0
06/03/2014 79.50p 81.60p 79.50p 79.50p 1200
05/03/2014 79.50p 81.65p 77.00p 79.50p 1926
04/03/2014 79.50p 81.75p 79.50p 79.50p 50
03/03/2014 79.50p 81.45p 78.50p 79.50p 0
28/02/2014 79.50p 81.45p 78.50p 79.50p 0
27/02/2014 79.50p 81.45p 78.50p 79.50p 0
26/02/2014 78.50p 81.45p 78.50p 79.50p 1764
25/02/2014 78.50p 78.50p 77.00p 78.50p 3430
24/02/2014 78.50p 79.50p 77.00p 78.50p 0
21/02/2014 78.50p 79.50p 77.00p 78.50p 0
20/02/2014 79.50p 79.50p 77.00p 78.50p 845
19/02/2014 79.50p 79.50p 77.00p 79.50p 0
18/02/2014 79.50p 79.50p 77.00p 79.50p 0
17/02/2014 79.50p 79.50p 77.00p 79.50p 0
14/02/2014 79.50p 79.50p 77.00p 79.50p 0
13/02/2014 79.50p 79.50p 77.00p 79.50p 0
12/02/2014 79.50p 79.50p 77.00p 79.50p 0
11/02/2014 79.50p 79.50p 77.00p 79.50p 1000
10/02/2014 79.50p 80.53p 79.50p 79.50p 0
07/02/2014 79.50p 80.53p 79.50p 79.50p 0
06/02/2014 79.50p 80.53p 79.50p 79.50p 2000
05/02/2014 79.50p 82.50p 78.00p 79.50p 5050
04/02/2014 82.50p 82.50p 78.00p 79.50p 13254
03/02/2014 82.50p 82.50p 80.00p 82.50p 1860
31/01/2014 82.50p 84.00p 79.00p 82.50p 0
30/01/2014 82.50p 84.00p 79.00p 82.50p 0
29/01/2014 82.50p 84.00p 79.00p 82.50p 0
28/01/2014 84.00p 84.00p 79.00p 82.50p 8697
27/01/2014 84.00p 85.00p 83.00p 84.00p 0
24/01/2014 84.00p 85.00p 83.00p 84.00p 0
23/01/2014 84.00p 85.00p 83.00p 84.00p 85000
22/01/2014 85.00p 85.00p 83.00p 84.00p 3727
21/01/2014 85.50p 85.50p 84.50p 85.50p 97000
20/01/2014 86.50p 86.50p 83.50p 85.50p 95000
17/01/2014 86.50p 86.50p 83.50p 86.50p 10000
16/01/2014 86.50p 88.50p 86.50p 86.50p 0
15/01/2014 86.50p 88.50p 86.50p 86.50p 9
14/01/2014 86.50p 89.00p 86.50p 86.50p 0
13/01/2014 86.50p 89.00p 86.50p 86.50p 1663
10/01/2014 86.50p 86.50p 83.07p 86.50p 0
09/01/2014 86.50p 86.50p 83.07p 86.50p 0
08/01/2014 86.50p 86.50p 83.07p 86.50p 20
07/01/2014 85.50p 87.50p 85.00p 86.50p 0
06/01/2014 87.50p 87.50p 85.00p 86.50p 5045
03/01/2014 87.50p 88.50p 85.80p 87.50p 0
02/01/2014 87.50p 88.50p 85.80p 87.50p 0
31/12/2013 87.50p 88.50p 85.80p 87.50p 0
30/12/2013 87.50p 88.50p 85.80p 87.50p 2000
27/12/2013 87.00p 90.00p 87.00p 87.50p 1100
24/12/2013 84.50p 87.00p 84.50p 87.00p 4500
23/12/2013 84.50p 84.50p 84.30p 84.50p 1125
20/12/2013 84.00p 84.50p 84.00p 84.50p 10000
19/12/2013 82.00p 84.00p 82.00p 84.00p 25699
18/12/2013 82.00p 84.50p 78.00p 82.00p 75000
17/12/2013 78.00p 84.50p 78.00p 84.50p 79500
16/12/2013 75.50p 79.00p 75.50p 78.00p 22500
13/12/2013 75.50p 75.50p 73.10p 75.50p 400
12/12/2013 79.50p 79.50p 72.00p 75.50p 31717
11/12/2013 79.50p 82.00p 78.00p 82.00p 0
10/12/2013 79.50p 80.00p 78.00p 79.50p 0
09/12/2013 80.00p 80.00p 78.00p 79.50p 3350
06/12/2013 80.00p 83.00p 78.00p 83.00p 1
05/12/2013 80.00p 81.00p 76.55p 80.00p 0
04/12/2013 81.00p 81.00p 76.55p 80.00p 4315
03/12/2013 81.00p 81.00p 80.00p 81.00p 1042
02/12/2013 81.00p 81.00p 80.00p 81.00p 0
29/11/2013 81.00p 81.00p 80.00p 81.00p 0
28/11/2013 81.00p 81.00p 80.00p 81.00p 0
27/11/2013 81.00p 81.00p 80.00p 81.00p 213
26/11/2013 81.00p 81.70p 80.00p 81.00p 1060
25/11/2013 81.00p 81.70p 80.00p 81.00p 0
22/11/2013 81.00p 81.70p 80.00p 81.00p 0
21/11/2013 80.00p 81.70p 80.00p 81.00p 500
20/11/2013 80.00p 81.75p 80.00p 80.00p 1446
19/11/2013 80.00p 81.75p 80.00p 80.00p 0
18/11/2013 80.00p 81.75p 80.00p 80.00p 1223
15/11/2013 80.00p 80.00p 78.00p 80.00p 0
14/11/2013 80.00p 80.00p 78.00p 80.00p 0
13/11/2013 80.00p 80.00p 78.00p 80.00p 8000
12/11/2013 80.00p 81.80p 78.00p 80.00p 0
11/11/2013 78.00p 81.80p 78.00p 80.00p 1829
08/11/2013 78.00p 80.00p 78.00p 78.00p 6842

*Close Price adjusted for both dividends and splits