Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
26/10/2022 94.00p 94.00p 94.00p 94.00p 0
25/10/2022 94.00p 94.00p 94.00p 94.00p 0
24/10/2022 94.00p 94.00p 94.00p 94.00p 0
21/10/2022 94.00p 94.00p 94.00p 94.00p 0
20/10/2022 94.00p 94.00p 88.00p 94.00p 200
19/10/2022 94.00p 94.00p 88.00p 94.00p 333
18/10/2022 94.00p 94.00p 94.00p 94.00p 0
17/10/2022 94.00p 94.00p 88.00p 94.00p 144
14/10/2022 94.00p 94.00p 88.00p 94.00p 10000
13/10/2022 94.00p 94.00p 88.51p 94.00p 2847
12/10/2022 94.00p 94.00p 94.00p 94.00p 0
11/10/2022 94.00p 94.00p 94.00p 94.00p 0
10/10/2022 94.00p 94.00p 94.00p 94.00p 7500
07/10/2022 89.00p 95.00p 89.00p 95.00p 11606
06/10/2022 87.50p 90.00p 85.25p 89.00p 23776
05/10/2022 87.50p 87.50p 87.50p 87.50p 0
04/10/2022 87.50p 87.50p 87.50p 87.50p 0
03/10/2022 87.50p 89.40p 85.25p 87.50p 88
30/09/2022 87.50p 87.50p 87.50p 87.50p 0
29/09/2022 87.50p 87.50p 87.50p 87.50p 0
28/09/2022 87.50p 87.50p 87.50p 87.50p 0
27/09/2022 87.50p 87.50p 87.50p 87.50p 0
26/09/2022 88.50p 88.50p 85.50p 87.50p 7000
23/09/2022 88.50p 88.50p 87.00p 88.50p 74
22/09/2022 88.50p 88.50p 88.50p 88.50p 0
21/09/2022 88.50p 88.50p 88.50p 88.50p 0
20/09/2022 87.50p 88.50p 87.50p 88.50p 0
16/09/2022 87.50p 89.40p 87.50p 87.50p 7500
15/09/2022 87.50p 87.50p 87.50p 87.50p 0
14/09/2022 87.50p 87.50p 87.00p 87.50p 500
13/09/2022 87.50p 87.50p 87.50p 87.50p 0
12/09/2022 87.50p 87.50p 87.50p 87.50p 0
09/09/2022 87.50p 87.50p 87.50p 87.50p 0
08/09/2022 87.50p 87.50p 87.50p 87.50p 0
07/09/2022 87.50p 87.50p 85.25p 87.50p 700
06/09/2022 87.50p 87.50p 87.50p 87.50p 0
05/09/2022 87.50p 87.50p 87.50p 87.50p 0
02/09/2022 87.50p 87.50p 85.00p 87.50p 2500
01/09/2022 87.50p 87.50p 87.50p 87.50p 0
31/08/2022 87.50p 87.50p 87.50p 87.50p 0
30/08/2022 87.50p 87.50p 86.00p 87.50p 1000
26/08/2022 87.50p 87.50p 87.50p 87.50p 0
25/08/2022 87.00p 87.50p 87.00p 87.50p 0
24/08/2022 87.00p 87.00p 87.00p 87.00p 0
23/08/2022 87.00p 87.00p 87.00p 87.00p 0
22/08/2022 86.50p 89.40p 85.00p 87.00p 11712
19/08/2022 88.00p 88.00p 82.60p 86.50p 11766
18/08/2022 88.00p 88.00p 88.00p 88.00p 0
17/08/2022 88.00p 88.00p 88.00p 88.00p 0
16/08/2022 88.00p 88.00p 88.00p 88.00p 0
15/08/2022 88.00p 88.00p 88.00p 88.00p 0
12/08/2022 88.00p 88.00p 88.00p 88.00p 0
11/08/2022 88.00p 88.00p 88.00p 88.00p 0
10/08/2022 88.00p 88.00p 88.00p 88.00p 0
09/08/2022 88.00p 88.00p 88.00p 88.00p 0
08/08/2022 88.00p 88.00p 88.00p 88.00p 0
05/08/2022 88.00p 88.00p 88.00p 88.00p 0
04/08/2022 88.00p 88.00p 88.00p 88.00p 0
03/08/2022 88.00p 88.00p 88.00p 88.00p 0
02/08/2022 88.00p 88.00p 88.00p 88.00p 0
01/08/2022 88.00p 88.00p 88.00p 88.00p 0
29/07/2022 83.50p 90.00p 83.50p 88.00p 3500
28/07/2022 83.50p 83.50p 83.50p 83.50p 0
27/07/2022 83.50p 83.50p 82.00p 83.50p 25000
26/07/2022 81.50p 82.50p 80.00p 82.50p 130
25/07/2022 81.50p 81.50p 80.50p 81.50p 0
22/07/2022 80.50p 80.50p 78.00p 80.50p 134
21/07/2022 80.50p 80.50p 80.50p 80.50p 0
20/07/2022 80.50p 80.50p 80.50p 80.50p 0
19/07/2022 79.00p 80.50p 79.00p 80.50p 3165
18/07/2022 79.00p 79.00p 79.00p 79.00p 0
15/07/2022 79.00p 79.00p 79.00p 79.00p 0
14/07/2022 79.00p 79.00p 79.00p 79.00p 0
13/07/2022 77.50p 79.00p 77.50p 79.00p 10000
12/07/2022 77.50p 77.50p 75.00p 77.50p 10000
11/07/2022 77.50p 77.50p 75.00p 77.50p 12500
08/07/2022 77.50p 77.50p 75.00p 77.50p 355
07/07/2022 76.00p 77.50p 76.00p 77.50p 0
06/07/2022 76.00p 76.00p 76.00p 76.00p 0
05/07/2022 75.00p 75.00p 65.00p 75.00p 2808328
04/07/2022 75.00p 75.00p 75.00p 75.00p 0
01/07/2022 75.00p 75.00p 75.00p 75.00p 0
30/06/2022 75.00p 75.00p 75.00p 75.00p 0
29/06/2022 75.00p 75.00p 75.00p 75.00p 0
28/06/2022 79.00p 79.00p 75.00p 75.00p 0
27/06/2022 79.00p 79.00p 79.00p 79.00p 0
24/06/2022 79.00p 79.00p 79.00p 79.00p 0
23/06/2022 79.00p 79.00p 79.00p 79.00p 0
22/06/2022 79.00p 79.00p 79.00p 79.00p 0
21/06/2022 79.00p 79.00p 79.00p 79.00p 0
20/06/2022 79.00p 79.00p 79.00p 79.00p 0
17/06/2022 79.00p 79.00p 79.00p 79.00p 0
16/06/2022 81.00p 81.00p 78.00p 79.00p 12500
15/06/2022 81.00p 81.00p 81.00p 81.00p 0
14/06/2022 82.00p 82.00p 81.00p 81.00p 0
13/06/2022 84.00p 84.00p 82.00p 82.00p 0
10/06/2022 82.00p 86.00p 78.00p 84.00p 28239
09/06/2022 79.00p 86.00p 79.00p 82.00p 17700
08/06/2022 75.00p 79.00p 75.00p 79.00p 2035
07/06/2022 77.00p 77.00p 75.00p 75.00p 23500
06/06/2022 77.00p 77.00p 77.00p 77.00p 0
01/06/2022 77.00p 77.00p 76.00p 77.00p 20135
31/05/2022 76.00p 77.00p 75.00p 77.00p 115
27/05/2022 71.00p 74.00p 71.00p 74.00p 0
26/05/2022 71.00p 74.00p 71.00p 71.00p 700
25/05/2022 71.00p 71.00p 71.00p 71.00p 0
24/05/2022 71.00p 71.00p 71.00p 71.00p 0
23/05/2022 71.00p 71.00p 71.00p 71.00p 0
20/05/2022 71.00p 71.00p 71.00p 71.00p 0
19/05/2022 71.00p 71.00p 71.00p 71.00p 0
18/05/2022 71.00p 71.00p 71.00p 71.00p 0
17/05/2022 71.00p 71.00p 71.00p 71.00p 0
16/05/2022 71.00p 71.00p 71.00p 71.00p 0
13/05/2022 71.00p 71.00p 71.00p 71.00p 0
12/05/2022 71.00p 71.00p 71.00p 71.00p 0
11/05/2022 71.00p 71.00p 71.00p 71.00p 0
10/05/2022 71.00p 75.00p 71.00p 71.00p 4247
09/05/2022 71.00p 71.00p 71.00p 71.00p 0
06/05/2022 71.00p 71.00p 71.00p 71.00p 0
05/05/2022 71.00p 71.00p 68.10p 71.00p 6000
04/05/2022 72.00p 72.00p 68.08p 71.00p 1586
03/05/2022 72.00p 72.00p 68.00p 72.00p 1250
29/04/2022 72.00p 72.00p 68.00p 72.00p 2500
28/04/2022 74.00p 75.00p 70.00p 72.00p 16869
27/04/2022 74.00p 74.00p 74.00p 74.00p 0
26/04/2022 74.00p 74.00p 74.00p 74.00p 0
25/04/2022 74.00p 74.00p 71.50p 74.00p 4000
22/04/2022 71.50p 74.00p 71.50p 74.00p 0
21/04/2022 71.50p 71.50p 71.50p 71.50p 0
20/04/2022 71.50p 71.50p 71.50p 71.50p 0
19/04/2022 71.50p 71.50p 71.50p 71.50p 0
14/04/2022 71.50p 71.50p 71.50p 71.50p 0
13/04/2022 71.50p 71.50p 71.50p 71.50p 0
12/04/2022 71.50p 71.50p 71.50p 71.50p 0
11/04/2022 71.50p 71.50p 71.50p 71.50p 0
08/04/2022 71.00p 71.50p 71.00p 71.50p 0
07/04/2022 71.00p 71.00p 71.00p 71.00p 0
06/04/2022 71.00p 75.00p 71.00p 71.00p 1586
05/04/2022 71.00p 75.00p 71.00p 71.00p 1828
04/04/2022 64.50p 71.00p 64.50p 71.00p 1434
01/04/2022 58.50p 67.00p 58.50p 64.50p 1750
31/03/2022 58.00p 58.50p 58.00p 58.50p 0
30/03/2022 53.50p 58.00p 53.50p 58.00p 6750
29/03/2022 53.50p 53.50p 53.50p 53.50p 0
28/03/2022 53.50p 53.50p 53.50p 53.50p 0
25/03/2022 52.00p 53.50p 52.00p 53.50p 63500
24/03/2022 52.00p 52.00p 52.00p 52.00p 0
23/03/2022 52.00p 52.00p 52.00p 52.00p 0
22/03/2022 52.00p 52.00p 52.00p 52.00p 0
21/03/2022 52.00p 52.00p 52.00p 52.00p 0
18/03/2022 52.00p 52.00p 52.00p 52.00p 0
17/03/2022 52.00p 52.00p 50.00p 52.00p 38
16/03/2022 52.00p 52.00p 52.00p 52.00p 0
15/03/2022 52.00p 52.00p 52.00p 52.00p 0
14/03/2022 52.00p 52.00p 52.00p 52.00p 0
11/03/2022 52.00p 52.00p 52.00p 52.00p 0
10/03/2022 52.00p 52.00p 52.00p 52.00p 0
09/03/2022 52.00p 52.00p 52.00p 52.00p 0
08/03/2022 52.00p 52.00p 52.00p 52.00p 0
07/03/2022 52.00p 52.00p 50.20p 52.00p 5000
04/03/2022 52.00p 52.00p 52.00p 52.00p 0
03/03/2022 52.00p 52.00p 52.00p 52.00p 0
02/03/2022 52.00p 52.00p 52.00p 52.00p 0
01/03/2022 52.00p 52.00p 52.00p 52.00p 0
28/02/2022 52.00p 52.00p 52.00p 52.00p 0
25/02/2022 52.00p 52.00p 52.00p 52.00p 0
24/02/2022 52.50p 52.50p 51.15p 52.00p 2000
23/02/2022 52.50p 52.50p 52.50p 52.50p 0
22/02/2022 52.50p 52.50p 52.50p 52.50p 0
21/02/2022 52.50p 52.50p 52.50p 52.50p 0
18/02/2022 52.50p 52.50p 52.50p 52.50p 0
17/02/2022 52.50p 52.50p 52.50p 52.50p 0
16/02/2022 51.50p 54.00p 51.50p 52.50p 6111
15/02/2022 51.50p 51.50p 51.50p 51.50p 0
14/02/2022 51.50p 51.50p 51.50p 51.50p 0
11/02/2022 51.50p 51.50p 51.50p 51.50p 0
10/02/2022 51.00p 53.00p 51.00p 51.50p 4000
09/02/2022 50.00p 52.00p 50.00p 51.00p 5489
08/02/2022 50.00p 50.00p 50.00p 50.00p 0
07/02/2022 50.00p 50.00p 50.00p 50.00p 0
04/02/2022 50.00p 50.00p 50.00p 50.00p 0
03/02/2022 50.00p 50.00p 50.00p 50.00p 0
02/02/2022 50.00p 50.00p 50.00p 50.00p 0
01/02/2022 50.00p 51.90p 50.00p 50.00p 3400
31/01/2022 50.00p 50.00p 50.00p 50.00p 0
28/01/2022 50.00p 50.00p 50.00p 50.00p 0
27/01/2022 50.00p 50.00p 50.00p 50.00p 0
26/01/2022 50.00p 50.00p 50.00p 50.00p 0
25/01/2022 51.00p 51.00p 49.00p 50.00p 11228
24/01/2022 51.00p 51.00p 51.00p 51.00p 0
21/01/2022 51.00p 51.00p 51.00p 51.00p 0
20/01/2022 51.00p 51.00p 51.00p 51.00p 0
19/01/2022 51.00p 51.00p 49.40p 51.00p 300
18/01/2022 49.00p 53.00p 48.00p 51.00p 9712
17/01/2022 49.00p 49.00p 49.00p 49.00p 0
14/01/2022 49.00p 49.00p 48.00p 49.00p 722
13/01/2022 49.00p 49.00p 49.00p 49.00p 0
12/01/2022 49.00p 49.00p 48.00p 49.00p 117
10/01/2022 49.00p 49.00p 49.00p 49.00p 0
07/01/2022 49.00p 49.00p 49.00p 49.00p 0

*Close Price adjusted for both dividends and splits