Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
11/03/2010 100.00p 100.00p 98.50p 99.00p 40
10/03/2010 100.00p 100.00p 100.00p 100.00p 0
09/03/2010 100.00p 100.00p 100.00p 100.00p 0
08/03/2010 100.00p 100.00p 100.00p 100.00p 0
05/03/2010 100.00p 100.00p 100.00p 100.00p 0
04/03/2010 100.00p 100.00p 100.00p 100.00p 0
03/03/2010 100.00p 103.00p 100.00p 100.00p 10000
02/03/2010 99.00p 100.00p 99.00p 100.00p 0
01/03/2010 99.50p 99.50p 96.00p 99.00p 22000
26/02/2010 99.50p 99.50p 99.50p 99.50p 5000
25/02/2010 99.50p 99.50p 99.50p 99.50p 0
24/02/2010 99.50p 99.50p 96.00p 99.50p 5000
23/02/2010 99.50p 100.00p 96.00p 99.50p 19649
22/02/2010 100.00p 100.00p 96.00p 99.50p 38543
19/02/2010 100.00p 100.00p 100.00p 100.00p 0
18/02/2010 100.00p 103.00p 100.00p 100.00p 2000
17/02/2010 101.50p 101.50p 98.00p 100.00p 30000
16/02/2010 101.50p 101.50p 99.00p 101.50p 2136
15/02/2010 95.00p 104.00p 95.00p 102.50p 17236
12/02/2010 93.50p 93.50p 92.00p 93.50p 5550
11/02/2010 88.00p 93.50p 88.00p 93.50p 10500
10/02/2010 88.00p 91.00p 88.00p 88.00p 7500
09/02/2010 87.50p 88.00p 86.15p 88.00p 5180
08/02/2010 97.50p 97.50p 78.00p 86.50p 177987
05/02/2010 93.00p 99.00p 90.00p 97.50p 55500
04/02/2010 87.50p 91.50p 87.50p 91.50p 2000
03/02/2010 79.50p 87.50p 78.00p 87.50p 6082
02/02/2010 83.50p 83.50p 75.00p 79.50p 594318
01/02/2010 75.50p 87.00p 74.00p 83.50p 13579
29/01/2010 69.50p 69.50p 69.50p 69.50p 0
28/01/2010 69.50p 69.50p 69.50p 69.50p 0
27/01/2010 69.50p 69.50p 69.50p 69.50p 0
26/01/2010 69.50p 69.50p 69.50p 69.50p 0
25/01/2010 69.50p 69.50p 69.00p 69.50p 2818
22/01/2010 69.50p 69.50p 69.50p 69.50p 0
21/01/2010 69.50p 69.50p 69.00p 69.50p 64
20/01/2010 69.50p 69.50p 69.00p 69.50p 22
19/01/2010 69.50p 69.50p 69.50p 69.50p 0
18/01/2010 69.50p 73.00p 69.50p 69.50p 7000
15/01/2010 70.50p 70.50p 69.50p 69.50p 0
14/01/2010 71.50p 71.50p 69.00p 70.50p 4227
13/01/2010 71.50p 71.50p 71.50p 71.50p 0
12/01/2010 71.50p 71.50p 71.50p 71.50p 0
11/01/2010 71.50p 71.50p 71.50p 71.50p 0
08/01/2010 71.50p 71.50p 71.50p 71.50p 0
07/01/2010 71.50p 71.50p 71.50p 71.50p 0
06/01/2010 71.50p 71.50p 71.50p 71.50p 0
05/01/2010 71.50p 71.50p 71.50p 71.50p 0
04/01/2010 71.50p 72.00p 68.00p 71.50p 19090
31/12/2009 70.50p 70.50p 68.50p 70.50p 100
30/12/2009 69.50p 70.50p 69.50p 70.50p 0
29/12/2009 69.50p 73.00p 69.50p 69.50p 2182
24/12/2009 70.00p 70.00p 69.50p 69.50p 0
23/12/2009 70.00p 70.50p 70.00p 70.00p 0
22/12/2009 70.00p 70.00p 70.00p 70.00p 0
21/12/2009 71.50p 71.50p 70.00p 70.00p 0
18/12/2009 71.50p 71.50p 71.50p 71.50p 0
17/12/2009 71.50p 71.50p 71.50p 71.50p 0
16/12/2009 71.50p 71.50p 69.00p 71.50p 5833
15/12/2009 71.50p 71.50p 71.50p 71.50p 0
14/12/2009 71.50p 71.50p 71.50p 71.50p 0
11/12/2009 71.50p 71.50p 71.50p 71.50p 0
10/12/2009 71.50p 71.50p 71.50p 71.50p 0
09/12/2009 73.50p 73.50p 71.50p 71.50p 0
08/12/2009 73.50p 73.50p 73.50p 73.50p 0
07/12/2009 72.50p 73.50p 72.50p 73.50p 0
04/12/2009 71.50p 72.50p 70.50p 72.50p 0
03/12/2009 77.50p 77.50p 71.50p 71.50p 10000
02/12/2009 68.50p 78.50p 68.50p 77.50p 11700
01/12/2009 64.50p 64.50p 63.50p 63.50p 0
30/11/2009 63.50p 66.00p 62.00p 64.50p 63000
27/11/2009 63.50p 63.50p 63.50p 63.50p 0
26/11/2009 63.50p 63.50p 63.50p 63.50p 0
25/11/2009 65.50p 65.50p 63.50p 63.50p 3000
24/11/2009 65.50p 65.50p 65.50p 65.50p 0
23/11/2009 65.50p 65.50p 65.50p 65.50p 0
20/11/2009 65.50p 65.50p 63.50p 65.50p 200
19/11/2009 64.50p 65.50p 64.50p 65.50p 0
18/11/2009 62.50p 64.50p 62.50p 64.50p 14930
17/11/2009 62.50p 62.50p 62.50p 62.50p 0
16/11/2009 62.50p 62.50p 62.50p 62.50p 0
13/11/2009 62.50p 62.50p 62.50p 62.50p 0
12/11/2009 62.50p 62.50p 62.50p 62.50p 0
11/11/2009 63.50p 63.50p 61.00p 62.50p 25000
10/11/2009 63.50p 63.50p 63.50p 63.50p 0
09/11/2009 62.50p 63.50p 63.50p 63.50p 32000
06/11/2009 63.50p 63.50p 62.50p 62.50p 0
05/11/2009 63.50p 63.50p 63.50p 63.50p 0
04/11/2009 63.50p 64.50p 63.50p 63.50p 0
03/11/2009 66.00p 63.50p 60.00p 63.50p 79000
02/11/2009 63.50p 66.00p 63.50p 66.00p 0
30/10/2009 64.50p 60.00p 60.00p 63.50p 20000
29/10/2009 65.00p 63.00p 63.00p 65.00p 5000
28/10/2009 65.00p 65.00p 65.00p 65.00p 0
27/10/2009 65.00p 65.00p 65.00p 65.00p 0
26/10/2009 63.50p 65.00p 63.50p 65.00p 5000
23/10/2009 63.50p 63.50p 63.50p 63.50p 0
22/10/2009 63.50p 63.50p 63.50p 63.50p 0
21/10/2009 63.50p 63.50p 63.50p 63.50p 0
20/10/2009 65.00p 65.00p 63.50p 63.50p 600
19/10/2009 65.00p 65.00p 62.50p 65.00p 2500
16/10/2009 65.50p 65.50p 65.00p 65.00p 0
15/10/2009 65.50p 65.50p 65.50p 65.50p 0
14/10/2009 68.50p 68.50p 65.50p 65.50p 280
13/10/2009 68.50p 68.50p 68.50p 68.50p 0
12/10/2009 71.00p 72.00p 68.50p 68.50p 0
09/10/2009 71.00p 71.00p 71.00p 71.00p 0
08/10/2009 71.00p 71.00p 71.00p 71.00p 0
07/10/2009 71.00p 71.00p 71.00p 71.00p 0
06/10/2009 73.50p 70.50p 68.50p 70.50p 6363
05/10/2009 73.50p 75.76p 73.50p 73.50p 9592
02/10/2009 73.50p 73.50p 73.50p 73.50p 0
01/10/2009 76.00p 76.00p 73.50p 73.50p 0
30/09/2009 65.50p 76.00p 65.00p 76.00p 35000
29/09/2009 65.50p 65.50p 65.50p 65.50p 0
28/09/2009 65.50p 65.50p 65.50p 65.50p 0
25/09/2009 65.50p 65.50p 65.50p 65.50p 0
24/09/2009 65.50p 65.50p 65.50p 65.50p 0
23/09/2009 65.50p 65.50p 65.50p 65.50p 0
22/09/2009 65.50p 65.50p 63.00p 65.50p 14090
21/09/2009 65.50p 65.50p 65.00p 65.50p 1266

*Close Price adjusted for both dividends and splits