Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
08/02/2024 95.00p 96.00p 95.00p 95.00p 0
07/02/2024 95.00p 99.00p 95.00p 95.00p 16
06/02/2024 95.00p 96.00p 95.00p 95.00p 0
05/02/2024 95.00p 96.00p 95.00p 95.00p 0
02/02/2024 95.00p 95.00p 90.00p 95.00p 1408
01/02/2024 95.00p 96.00p 95.00p 95.00p 0
31/01/2024 95.00p 96.00p 94.29p 95.00p 0
30/01/2024 95.00p 100.00p 95.00p 95.00p 883636
29/01/2024 95.00p 95.00p 93.00p 95.00p 314
26/01/2024 95.00p 96.00p 94.29p 95.00p 0
25/01/2024 95.00p 96.00p 94.29p 95.00p 0
24/01/2024 95.00p 96.00p 94.29p 95.00p 0
23/01/2024 95.00p 96.00p 94.29p 95.00p 0
22/01/2024 95.00p 95.00p 90.00p 95.00p 9294
19/01/2024 95.00p 95.00p 94.00p 95.00p 1
18/01/2024 95.00p 100.00p 94.00p 95.00p 1600
17/01/2024 95.00p 96.00p 95.00p 95.00p 0
16/01/2024 95.00p 96.00p 95.00p 95.00p 0
15/01/2024 95.00p 96.00p 95.00p 95.00p 0
12/01/2024 95.00p 95.00p 94.00p 95.00p 250
11/01/2024 95.00p 95.00p 94.50p 95.00p 15
10/01/2024 95.00p 96.00p 95.00p 95.00p 0
09/01/2024 95.00p 95.00p 89.35p 95.00p 5000
08/01/2024 95.00p 95.00p 90.10p 95.00p 195
05/01/2024 95.00p 95.00p 95.00p 95.00p 285000
04/01/2024 95.00p 98.00p 95.00p 95.00p 248
03/01/2024 95.00p 96.00p 95.00p 95.00p 0
02/01/2024 102.50p 104.20p 86.00p 95.00p 6602
29/12/2023 102.50p 104.20p 102.50p 102.50p 1156
28/12/2023 102.50p 102.50p 100.15p 102.50p 1974
27/12/2023 102.50p 104.25p 102.50p 102.50p 268
22/12/2023 102.50p 102.50p 102.14p 102.50p 0
21/12/2023 102.50p 102.50p 102.14p 102.50p 0
20/12/2023 102.50p 103.00p 102.50p 102.50p 2000
19/12/2023 102.50p 102.50p 102.14p 102.50p 0
18/12/2023 102.50p 102.50p 100.00p 102.50p 305
15/12/2023 102.50p 102.50p 102.14p 102.50p 0
14/12/2023 102.50p 102.50p 100.00p 102.50p 500
13/12/2023 102.50p 102.50p 102.14p 102.50p 0
12/12/2023 102.50p 104.25p 102.50p 102.50p 189
11/12/2023 102.50p 103.50p 102.50p 102.50p 509
08/12/2023 102.50p 104.25p 102.50p 102.50p 266
07/12/2023 102.50p 102.50p 102.14p 102.50p 0
06/12/2023 102.50p 102.50p 102.14p 102.50p 0
05/12/2023 102.50p 102.50p 102.14p 102.50p 0
04/12/2023 102.50p 102.50p 102.14p 102.50p 0
01/12/2023 102.50p 102.50p 102.14p 102.50p 0
30/11/2023 102.50p 102.50p 102.14p 102.50p 0
29/11/2023 102.50p 102.50p 102.14p 102.50p 0
28/11/2023 105.00p 105.00p 96.00p 102.50p 10367
27/11/2023 105.00p 108.90p 100.00p 105.00p 10010
24/11/2023 105.00p 105.00p 100.00p 105.00p 36
23/11/2023 102.50p 110.00p 102.50p 105.00p 30030
22/11/2023 100.00p 109.25p 100.00p 102.50p 1907
21/11/2023 107.50p 111.20p 95.00p 100.00p 4891
20/11/2023 107.50p 107.50p 104.50p 107.50p 0
17/11/2023 107.50p 107.50p 100.45p 107.50p 4237
16/11/2023 112.50p 112.50p 101.00p 107.50p 8451
15/11/2023 115.00p 115.00p 105.00p 112.50p 17791
14/11/2023 117.50p 117.50p 109.00p 115.00p 6598
13/11/2023 117.50p 122.00p 112.25p 117.50p 18462
10/11/2023 117.50p 117.50p 112.25p 117.50p 1000
09/11/2023 130.00p 130.00p 101.00p 117.50p 32249
08/11/2023 155.00p 166.00p 147.20p 157.50p 28391
07/11/2023 155.00p 165.00p 151.31p 155.00p 33548
06/11/2023 155.00p 163.20p 148.55p 155.00p 44898
03/11/2023 157.50p 165.00p 145.55p 155.00p 43074
02/11/2023 140.00p 156.25p 140.00p 150.00p 41293
01/11/2023 127.50p 143.80p 127.50p 140.00p 28970
31/10/2023 116.50p 132.00p 116.50p 127.50p 4516
30/10/2023 116.50p 116.50p 113.00p 116.50p 15
27/10/2023 116.50p 116.50p 116.50p 116.50p 0
26/10/2023 116.50p 116.50p 116.50p 116.50p 0
25/10/2023 116.50p 116.50p 116.50p 116.50p 0
24/10/2023 116.50p 116.50p 116.50p 116.50p 0
23/10/2023 116.50p 116.50p 116.50p 116.50p 0
20/10/2023 116.50p 116.50p 116.50p 116.50p 0
19/10/2023 117.50p 117.50p 115.00p 117.50p 2500
18/10/2023 117.50p 117.86p 117.50p 117.50p 0
17/10/2023 117.50p 117.50p 115.00p 117.50p 14
16/10/2023 117.50p 117.86p 117.50p 117.50p 0
13/10/2023 117.50p 117.86p 117.50p 117.50p 0
12/10/2023 117.50p 117.86p 117.50p 117.50p 0
11/10/2023 117.50p 117.86p 117.50p 117.50p 0
10/10/2023 117.50p 117.86p 117.50p 117.50p 0
09/10/2023 117.50p 117.86p 117.50p 117.50p 0
06/10/2023 117.50p 117.86p 117.50p 117.50p 0
05/10/2023 117.50p 117.86p 117.50p 117.50p 0
04/10/2023 117.50p 117.86p 117.50p 117.50p 0
03/10/2023 117.50p 117.86p 117.50p 117.50p 0
02/10/2023 117.50p 117.86p 117.50p 117.50p 0
29/09/2023 117.50p 117.86p 117.50p 117.50p 0
28/09/2023 117.50p 117.86p 117.50p 117.50p 0
27/09/2023 117.50p 117.86p 117.50p 117.50p 0
26/09/2023 117.50p 117.86p 117.50p 117.50p 0
25/09/2023 117.50p 117.86p 117.50p 117.50p 0
22/09/2023 117.50p 117.50p 115.00p 117.50p 7000
21/09/2023 117.50p 117.50p 115.00p 117.50p 3000
20/09/2023 117.50p 117.86p 117.50p 117.50p 0
19/09/2023 117.50p 117.86p 117.50p 117.50p 0
18/09/2023 117.50p 117.86p 117.50p 117.50p 0
15/09/2023 117.50p 117.86p 117.50p 117.50p 0
14/09/2023 117.50p 117.50p 115.00p 117.50p 84
13/09/2023 117.50p 117.86p 117.50p 117.50p 0
12/09/2023 119.00p 119.57p 117.50p 117.50p 0
11/09/2023 119.00p 119.57p 119.00p 119.00p 0
08/09/2023 119.00p 119.57p 119.00p 119.00p 0
07/09/2023 119.00p 119.57p 119.00p 119.00p 0
06/09/2023 120.00p 120.00p 115.00p 119.00p 500
05/09/2023 120.00p 123.00p 120.00p 120.00p 805
04/09/2023 120.00p 120.00p 118.64p 120.00p 0
01/09/2023 120.00p 120.00p 115.00p 120.00p 620
31/08/2023 120.00p 120.00p 118.64p 120.00p 0
30/08/2023 120.00p 120.00p 118.64p 120.00p 0
29/08/2023 120.00p 120.00p 118.64p 120.00p 0
25/08/2023 120.00p 120.00p 118.64p 120.00p 0
24/08/2023 120.00p 120.00p 118.64p 120.00p 0
23/08/2023 120.00p 120.00p 118.64p 120.00p 0
22/08/2023 120.00p 120.00p 118.64p 120.00p 0
21/08/2023 120.00p 120.00p 118.64p 120.00p 0
18/08/2023 120.00p 120.00p 118.64p 120.00p 0
17/08/2023 120.00p 120.00p 118.64p 120.00p 0
16/08/2023 120.00p 120.00p 118.64p 120.00p 0
15/08/2023 127.50p 127.50p 120.00p 120.00p 7995
14/08/2023 127.50p 127.50p 127.50p 127.50p 0
11/08/2023 127.50p 127.50p 127.50p 127.50p 0
10/08/2023 127.50p 127.50p 127.50p 127.50p 0
09/08/2023 127.50p 127.50p 127.50p 127.50p 0
08/08/2023 127.50p 127.50p 127.50p 127.50p 0
07/08/2023 127.50p 127.50p 127.50p 127.50p 0
04/08/2023 127.50p 127.50p 127.50p 127.50p 0
03/08/2023 127.50p 127.50p 127.50p 127.50p 0
02/08/2023 127.50p 127.50p 127.50p 127.50p 0
01/08/2023 127.50p 127.50p 127.50p 127.50p 0
31/07/2023 127.50p 127.50p 127.50p 127.50p 0
28/07/2023 127.50p 130.20p 127.50p 127.50p 380
27/07/2023 130.00p 130.00p 120.00p 127.50p 4383
26/07/2023 130.00p 130.71p 130.00p 130.00p 0
25/07/2023 130.00p 132.00p 125.00p 130.00p 1375
24/07/2023 130.00p 130.71p 130.00p 130.00p 0
21/07/2023 132.50p 132.50p 125.00p 130.00p 1304
20/07/2023 132.50p 132.50p 132.50p 132.50p 0
19/07/2023 132.50p 132.50p 125.00p 132.50p 11
18/07/2023 132.50p 132.50p 132.50p 132.50p 0
17/07/2023 132.50p 132.50p 132.50p 132.50p 0
14/07/2023 132.50p 132.50p 132.50p 132.50p 0
13/07/2023 132.50p 132.50p 132.50p 132.50p 0
12/07/2023 132.50p 132.50p 132.50p 132.50p 0
11/07/2023 132.50p 132.50p 132.50p 132.50p 0
10/07/2023 132.50p 132.50p 132.50p 132.50p 0
07/07/2023 140.00p 140.00p 125.00p 132.50p 5464
06/07/2023 140.00p 140.71p 140.00p 140.00p 0
05/07/2023 140.00p 140.71p 140.00p 140.00p 0
04/07/2023 140.00p 140.71p 140.00p 140.00p 0
03/07/2023 140.00p 142.90p 140.00p 140.00p 341
30/06/2023 140.00p 140.71p 140.00p 140.00p 0
29/06/2023 140.00p 140.71p 140.00p 140.00p 0
28/06/2023 140.00p 140.71p 140.00p 140.00p 0
27/06/2023 140.00p 140.71p 140.00p 140.00p 0
26/06/2023 140.00p 140.00p 135.00p 140.00p 92
23/06/2023 140.00p 140.71p 140.00p 140.00p 0
22/06/2023 140.00p 140.71p 140.00p 140.00p 0
21/06/2023 140.00p 140.71p 140.00p 140.00p 0
20/06/2023 140.00p 140.71p 140.00p 140.00p 0
19/06/2023 140.00p 140.71p 140.00p 140.00p 0
16/06/2023 140.00p 140.71p 140.00p 140.00p 0
15/06/2023 140.00p 140.71p 140.00p 140.00p 0
14/06/2023 140.00p 140.71p 140.00p 140.00p 0
13/06/2023 140.00p 140.71p 140.00p 140.00p 0
12/06/2023 140.00p 140.71p 140.00p 140.00p 0
09/06/2023 140.00p 140.71p 140.00p 140.00p 0
08/06/2023 140.00p 140.71p 140.00p 140.00p 0
07/06/2023 140.00p 140.71p 140.00p 140.00p 0
06/06/2023 140.00p 140.71p 140.00p 140.00p 0
05/06/2023 140.00p 140.71p 140.00p 140.00p 0
02/06/2023 140.00p 140.00p 135.00p 140.00p 5000
01/06/2023 137.50p 140.00p 135.00p 140.00p 14550
31/05/2023 137.50p 137.50p 135.00p 137.50p 5000
30/05/2023 137.50p 137.50p 135.00p 137.50p 190
26/05/2023 140.00p 140.00p 135.00p 137.50p 10319
25/05/2023 140.00p 140.00p 139.29p 140.00p 0
24/05/2023 140.00p 140.00p 139.29p 140.00p 0
23/05/2023 140.00p 140.00p 139.29p 140.00p 0
22/05/2023 140.00p 140.00p 139.29p 140.00p 0
19/05/2023 140.00p 140.00p 135.00p 140.00p 100
18/05/2023 140.00p 140.00p 139.29p 140.00p 0
17/05/2023 140.00p 140.00p 139.29p 140.00p 0
16/05/2023 140.00p 140.00p 139.29p 140.00p 0
15/05/2023 140.00p 140.00p 139.29p 140.00p 0
12/05/2023 140.00p 140.00p 139.29p 140.00p 0
11/05/2023 140.00p 140.00p 135.00p 140.00p 100
10/05/2023 140.00p 140.00p 135.00p 140.00p 100
09/05/2023 140.00p 140.00p 139.29p 140.00p 0
05/05/2023 145.00p 145.00p 135.00p 140.00p 962
04/05/2023 145.00p 147.50p 145.00p 145.00p 2000
03/05/2023 145.00p 145.00p 140.00p 145.00p 350
02/05/2023 152.50p 152.50p 140.00p 145.00p 5500
28/04/2023 152.50p 152.50p 152.50p 152.50p 0
27/04/2023 152.50p 152.50p 152.50p 152.50p 0
26/04/2023 152.50p 152.50p 152.50p 152.50p 0

*Close Price adjusted for both dividends and splits