Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
24/01/2013 96.50p 96.50p 95.00p 96.50p 0
23/01/2013 96.50p 96.50p 95.00p 96.50p 0
22/01/2013 96.50p 96.50p 95.00p 96.50p 0
21/01/2013 96.50p 96.50p 95.00p 96.50p 4227
18/01/2013 96.50p 96.50p 95.00p 96.50p 140
17/01/2013 96.50p 96.50p 95.00p 96.50p 0
16/01/2013 96.50p 96.50p 95.00p 96.50p 0
15/01/2013 96.50p 96.50p 95.00p 96.50p 0
14/01/2013 96.50p 96.50p 95.00p 96.50p 0
11/01/2013 96.50p 96.50p 95.00p 96.50p 0
10/01/2013 95.50p 96.50p 95.00p 96.50p 1000
09/01/2013 96.50p 96.50p 95.50p 96.50p 0
08/01/2013 96.50p 96.50p 95.50p 96.50p 0
07/01/2013 96.50p 96.50p 95.50p 96.50p 0
04/01/2013 96.50p 96.50p 95.50p 96.50p 3000
03/01/2013 97.00p 97.00p 94.00p 96.50p 10000
02/01/2013 97.00p 97.00p 95.00p 97.00p 0
31/12/2012 97.00p 97.00p 95.00p 97.00p 0
28/12/2012 97.00p 97.00p 95.00p 97.00p 0
27/12/2012 97.00p 97.00p 95.00p 97.00p 0
24/12/2012 97.00p 97.00p 95.00p 97.00p 0
21/12/2012 97.00p 97.00p 95.00p 97.00p 47500
20/12/2012 97.00p 97.00p 95.00p 97.00p 100
19/12/2012 97.50p 97.50p 95.00p 97.00p 15000
18/12/2012 97.50p 97.50p 95.00p 97.50p 48
17/12/2012 97.50p 97.50p 95.00p 97.50p 3000
14/12/2012 97.50p 97.50p 96.00p 97.50p 44000
13/12/2012 97.50p 97.50p 96.00p 97.50p 0
12/12/2012 97.50p 97.50p 96.00p 97.50p 50000
11/12/2012 97.50p 97.50p 96.85p 97.50p 10000
10/12/2012 97.50p 97.50p 95.00p 97.50p 44200
07/12/2012 97.50p 99.50p 95.00p 97.50p 0
06/12/2012 99.50p 99.50p 95.00p 97.50p 27500
05/12/2012 100.00p 100.00p 95.00p 99.50p 10000
04/12/2012 99.50p 101.00p 97.00p 99.50p 0
03/12/2012 99.50p 101.00p 97.00p 99.50p 0
30/11/2012 99.50p 101.00p 97.00p 99.50p 998
29/11/2012 99.50p 100.00p 98.00p 99.50p 0
28/11/2012 99.50p 100.00p 98.00p 99.50p 0
27/11/2012 100.00p 100.00p 98.00p 99.50p 10000
26/11/2012 99.50p 99.50p 97.00p 99.50p 0
23/11/2012 99.50p 99.50p 97.00p 99.50p 0
22/11/2012 99.50p 99.50p 97.00p 99.50p 0
21/11/2012 99.50p 99.50p 97.00p 99.50p 120000
20/11/2012 97.00p 99.50p 95.80p 99.50p 5000
19/11/2012 97.00p 97.00p 95.00p 97.00p 1070
16/11/2012 97.00p 97.00p 95.80p 97.00p 0
15/11/2012 97.00p 97.00p 95.80p 97.00p 2088
14/11/2012 97.00p 97.00p 95.00p 97.00p 7500
13/11/2012 97.00p 97.00p 94.50p 97.00p 0
12/11/2012 96.00p 97.00p 94.50p 97.00p 0
09/11/2012 94.50p 97.00p 94.50p 96.00p 17000
08/11/2012 94.50p 97.00p 94.50p 94.50p 0
07/11/2012 94.50p 97.00p 94.50p 94.50p 0
06/11/2012 94.50p 97.00p 94.50p 94.50p 1000
05/11/2012 94.50p 94.50p 92.50p 94.50p 1100
02/11/2012 94.50p 94.50p 92.55p 94.50p 0
01/11/2012 94.50p 94.50p 92.55p 94.50p 10120
31/10/2012 94.50p 94.50p 92.79p 94.50p 10000
30/10/2012 94.50p 95.00p 94.50p 94.50p 0
29/10/2012 94.50p 95.00p 94.50p 94.50p 5800
26/10/2012 93.50p 95.00p 91.00p 94.50p 0
25/10/2012 93.50p 95.00p 91.00p 93.50p 0
24/10/2012 93.50p 95.00p 91.00p 93.50p 0
23/10/2012 93.50p 95.00p 91.00p 93.50p 32604
22/10/2012 93.50p 93.50p 90.00p 93.50p 6100
19/10/2012 93.50p 96.00p 93.50p 93.50p 0
18/10/2012 93.50p 96.00p 93.50p 93.50p 0
17/10/2012 93.50p 96.00p 93.50p 93.50p 0
16/10/2012 93.50p 96.00p 93.50p 93.50p 0
15/10/2012 93.50p 96.00p 93.50p 93.50p 33
12/10/2012 93.50p 93.50p 90.70p 93.50p 80
11/10/2012 93.50p 93.98p 92.50p 93.50p 0
10/10/2012 93.50p 93.98p 92.50p 93.50p 0
09/10/2012 92.50p 93.98p 92.50p 93.50p 10000
08/10/2012 92.50p 92.50p 90.10p 92.50p 0
05/10/2012 92.50p 92.50p 90.10p 92.50p 0
04/10/2012 92.50p 92.50p 90.10p 92.50p 986
03/10/2012 94.00p 94.00p 91.00p 92.50p 70
02/10/2012 94.00p 97.00p 91.00p 94.00p 0
01/10/2012 94.00p 97.00p 91.00p 94.00p 0
28/09/2012 91.50p 97.00p 91.00p 94.00p 59773
27/09/2012 91.50p 91.50p 90.80p 91.50p 1500
26/09/2012 91.50p 95.00p 91.50p 91.50p 600
25/09/2012 91.50p 93.00p 87.00p 91.50p 0
24/09/2012 89.00p 93.00p 87.00p 91.50p 60083
21/09/2012 89.00p 90.00p 86.00p 89.00p 150064
20/09/2012 89.00p 89.00p 88.00p 89.00p 2500
19/09/2012 90.00p 90.00p 85.00p 89.00p 69736
18/09/2012 90.00p 90.00p 88.00p 90.00p 81000
17/09/2012 91.50p 91.50p 88.00p 90.00p 26549
14/09/2012 91.50p 91.50p 88.50p 91.50p 117500
13/09/2012 91.50p 93.50p 91.50p 91.50p 7648
12/09/2012 94.00p 94.00p 90.00p 91.50p 802500
11/09/2012 97.50p 98.00p 95.00p 96.50p 804500
10/09/2012 97.50p 97.50p 97.00p 97.50p 5000
07/09/2012 97.50p 97.50p 97.40p 97.50p 4529
06/09/2012 91.00p 100.00p 91.00p 97.50p 34310
05/09/2012 87.50p 87.50p 85.60p 87.50p 0
04/09/2012 87.50p 87.50p 85.60p 87.50p 5667
03/09/2012 87.50p 87.50p 85.50p 87.50p 0
31/08/2012 87.50p 87.50p 85.50p 87.50p 0
30/08/2012 87.50p 87.50p 85.50p 87.50p 380
29/08/2012 87.50p 88.75p 87.50p 87.50p 800
28/08/2012 87.50p 88.75p 87.50p 87.50p 0
24/08/2012 87.50p 88.75p 87.50p 87.50p 0
23/08/2012 87.50p 88.75p 87.50p 87.50p 0
22/08/2012 87.50p 88.75p 87.50p 87.50p 2228
21/08/2012 89.50p 92.00p 87.50p 87.50p 0
20/08/2012 89.50p 92.00p 89.50p 89.50p 10000
17/08/2012 89.50p 91.75p 89.50p 89.50p 1000
16/08/2012 91.00p 91.00p 88.50p 89.50p 3180
15/08/2012 91.00p 92.00p 90.00p 91.00p 0
14/08/2012 91.00p 92.00p 90.00p 91.00p 0
13/08/2012 90.00p 92.00p 90.00p 91.00p 8820
10/08/2012 88.50p 90.00p 88.50p 90.00p 3333
09/08/2012 88.50p 90.00p 88.50p 88.50p 1000
08/08/2012 87.00p 89.00p 87.00p 88.50p 6740
07/08/2012 87.00p 88.83p 87.00p 87.00p 3000
06/08/2012 87.00p 87.00p 82.00p 87.00p 0
03/08/2012 87.00p 87.00p 82.00p 87.00p 0
02/08/2012 87.00p 87.00p 82.00p 87.00p 0
01/08/2012 85.50p 87.00p 82.00p 87.00p 0
31/07/2012 85.50p 85.50p 82.00p 85.50p 0
30/07/2012 85.50p 85.50p 82.00p 85.50p 0
27/07/2012 85.50p 85.50p 82.00p 85.50p 0
26/07/2012 85.50p 85.50p 82.00p 85.50p 0
25/07/2012 85.50p 85.50p 82.00p 85.50p 14090
24/07/2012 86.50p 86.50p 84.50p 85.50p 150
23/07/2012 86.50p 88.50p 84.50p 86.50p 0
20/07/2012 86.50p 88.50p 84.50p 86.50p 0
19/07/2012 86.50p 88.50p 84.50p 86.50p 1520
18/07/2012 86.00p 87.00p 85.00p 85.50p 7500
17/07/2012 86.00p 86.00p 84.50p 86.00p 11113
16/07/2012 86.00p 88.00p 83.00p 86.00p 0
13/07/2012 87.00p 88.00p 83.00p 86.00p 0
12/07/2012 87.00p 88.00p 83.00p 87.00p 25280
11/07/2012 82.50p 87.38p 82.50p 87.00p 11267
10/07/2012 79.00p 83.00p 78.50p 82.50p 34237
09/07/2012 78.50p 80.00p 78.00p 79.00p 2694
06/07/2012 74.00p 79.70p 74.00p 78.50p 58636
05/07/2012 72.50p 74.00p 70.50p 74.00p 0
04/07/2012 73.00p 74.00p 70.50p 72.50p 0
03/07/2012 73.00p 74.00p 70.50p 73.00p 0
02/07/2012 74.00p 74.00p 70.50p 73.00p 0
29/06/2012 70.50p 74.00p 70.50p 74.00p 5000
28/06/2012 69.50p 72.00p 69.50p 70.50p 3000
27/06/2012 68.50p 71.00p 68.50p 69.50p 15000
26/06/2012 65.00p 70.70p 65.00p 68.50p 23250
25/06/2012 65.00p 67.00p 65.00p 65.00p 0
22/06/2012 65.00p 67.00p 65.00p 65.00p 10000
21/06/2012 65.00p 65.00p 63.80p 65.00p 0
20/06/2012 65.00p 65.00p 63.80p 65.00p 0
19/06/2012 65.00p 65.00p 63.80p 65.00p 0
18/06/2012 65.00p 65.00p 63.80p 65.00p 0
15/06/2012 64.00p 65.00p 63.80p 65.00p 0
14/06/2012 65.00p 65.00p 63.80p 65.00p 0
13/06/2012 65.00p 65.00p 63.80p 65.00p 0
12/06/2012 65.00p 65.00p 63.80p 65.00p 40
11/06/2012 65.00p 67.00p 65.00p 65.00p 0
08/06/2012 65.00p 67.00p 65.00p 65.00p 0
07/06/2012 65.00p 67.00p 65.00p 65.00p 0
06/06/2012 65.00p 67.00p 65.00p 65.00p 0
01/06/2012 65.00p 67.00p 65.00p 65.00p 0
31/05/2012 65.00p 67.00p 65.00p 65.00p 0
30/05/2012 65.00p 67.00p 65.00p 65.00p 0
29/05/2012 65.00p 67.00p 65.00p 65.00p 15000
28/05/2012 65.00p 65.50p 64.00p 65.00p 0
25/05/2012 65.00p 65.50p 64.00p 65.00p 0
24/05/2012 65.00p 65.50p 64.00p 65.00p 0
23/05/2012 65.00p 65.50p 64.00p 65.00p 0
22/05/2012 65.00p 65.50p 64.00p 65.00p 0
21/05/2012 65.00p 65.50p 64.00p 65.00p 0
18/05/2012 65.00p 65.50p 64.00p 65.00p 0
17/05/2012 65.50p 65.50p 64.00p 65.00p 0
16/05/2012 65.50p 65.50p 64.00p 65.50p 0
15/05/2012 65.50p 65.50p 64.00p 65.50p 5000
14/05/2012 65.50p 66.50p 65.00p 65.50p 0
11/05/2012 65.50p 66.50p 65.00p 65.50p 0
10/05/2012 66.50p 66.50p 65.00p 65.50p 97
09/05/2012 67.00p 67.00p 66.50p 66.50p 20000
08/05/2012 68.00p 68.00p 66.00p 67.00p 3750
04/05/2012 68.00p 68.50p 67.00p 68.00p 0
03/05/2012 68.00p 68.50p 67.00p 68.00p 0
02/05/2012 68.00p 68.50p 67.00p 68.00p 0
01/05/2012 68.50p 68.50p 67.00p 68.00p 1269
30/04/2012 68.50p 68.50p 67.00p 68.50p 400
27/04/2012 68.50p 68.50p 66.50p 68.50p 0
26/04/2012 68.50p 68.50p 66.50p 68.50p 10000
25/04/2012 68.50p 70.00p 67.50p 68.50p 0
24/04/2012 68.50p 70.00p 67.50p 68.50p 0
23/04/2012 68.50p 70.00p 67.50p 68.50p 0
20/04/2012 68.50p 70.00p 67.50p 68.50p 33000
19/04/2012 68.50p 68.50p 67.00p 68.50p 45
18/04/2012 68.50p 69.70p 68.50p 68.50p 4264
17/04/2012 69.50p 69.50p 67.50p 68.50p 1000
16/04/2012 69.50p 71.50p 69.50p 69.50p 0
13/04/2012 69.50p 71.50p 69.50p 69.50p 0
12/04/2012 69.50p 71.50p 69.50p 69.50p 0
11/04/2012 69.50p 71.50p 69.50p 69.50p 4195

*Close Price adjusted for both dividends and splits