Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
22/09/2021 42.50p 43.20p 42.50p 43.20p 9999
21/09/2021 42.50p 42.50p 42.50p 42.50p 0
20/09/2021 42.50p 42.50p 42.50p 42.50p 0
17/09/2021 42.00p 43.00p 42.00p 42.50p 10000
16/09/2021 42.00p 42.00p 42.00p 42.00p 0
15/09/2021 42.00p 42.00p 42.00p 42.00p 0
14/09/2021 42.00p 42.00p 42.00p 42.00p 0
13/09/2021 42.00p 42.00p 42.00p 42.00p 0
10/09/2021 42.00p 42.00p 42.00p 42.00p 0
09/09/2021 42.00p 42.00p 42.00p 42.00p 0
08/09/2021 41.50p 42.00p 41.00p 42.00p 20715
07/09/2021 40.50p 41.50p 40.50p 41.50p 9143
06/09/2021 40.50p 40.50p 40.50p 40.50p 0
03/09/2021 40.50p 41.45p 40.50p 40.50p 2393
02/09/2021 40.50p 40.50p 40.50p 40.50p 0
01/09/2021 40.50p 40.50p 40.50p 40.50p 0
31/08/2021 40.50p 40.50p 40.50p 40.50p 0
30/08/2021 40.50p 40.50p 40.50p 40.50p 0
27/08/2021 40.50p 40.50p 40.50p 40.50p 0
26/08/2021 40.50p 40.50p 40.50p 40.50p 0
25/08/2021 40.50p 40.50p 40.50p 40.50p 0
24/08/2021 40.50p 40.50p 40.50p 40.50p 0
23/08/2021 40.50p 40.50p 40.50p 40.50p 0
20/08/2021 41.50p 41.50p 40.50p 40.50p 0
19/08/2021 41.50p 41.50p 41.50p 41.50p 0
18/08/2021 41.50p 41.50p 41.50p 41.50p 0
17/08/2021 41.50p 41.50p 41.50p 41.50p 0
16/08/2021 41.50p 41.50p 41.50p 41.50p 0
13/08/2021 41.50p 41.50p 41.50p 41.50p 0
12/08/2021 41.50p 41.50p 41.50p 41.50p 0
11/08/2021 41.50p 41.50p 41.50p 41.50p 0
10/08/2021 41.50p 41.50p 41.50p 41.50p 0
09/08/2021 41.50p 41.50p 41.50p 41.50p 0
06/08/2021 41.50p 41.50p 41.50p 41.50p 0
05/08/2021 41.50p 42.25p 41.50p 41.50p 1
04/08/2021 41.50p 41.50p 41.50p 41.50p 0
03/08/2021 41.50p 41.50p 40.00p 41.50p 2500
02/08/2021 41.50p 41.50p 41.50p 41.50p 0
30/07/2021 41.50p 41.50p 41.50p 41.50p 0
29/07/2021 41.50p 42.60p 41.50p 41.50p 10000
28/07/2021 41.50p 41.50p 41.50p 41.50p 0
27/07/2021 41.50p 41.50p 40.00p 41.50p 84
26/07/2021 41.50p 41.50p 41.50p 41.50p 0
23/07/2021 41.50p 41.50p 41.50p 41.50p 0
22/07/2021 41.50p 41.50p 41.50p 41.50p 0
21/07/2021 41.50p 41.50p 41.50p 41.50p 0
20/07/2021 41.50p 41.50p 41.50p 41.50p 0
19/07/2021 41.50p 41.50p 41.50p 41.50p 0
16/07/2021 41.50p 41.50p 41.50p 41.50p 0
15/07/2021 41.50p 41.50p 41.50p 41.50p 0
14/07/2021 41.50p 42.70p 41.50p 41.50p 1000
13/07/2021 40.50p 41.50p 40.50p 41.50p 11500
12/07/2021 40.50p 40.50p 40.50p 40.50p 0
09/07/2021 39.50p 40.50p 39.50p 40.50p 10000
08/07/2021 39.50p 40.50p 39.50p 39.50p 5000
07/07/2021 39.50p 39.50p 39.50p 39.50p 0
06/07/2021 39.50p 39.50p 39.50p 39.50p 0
05/07/2021 39.50p 39.50p 39.50p 39.50p 0
02/07/2021 38.50p 40.00p 38.50p 39.50p 10000
01/07/2021 38.50p 38.50p 38.50p 38.50p 0
30/06/2021 38.50p 38.50p 38.50p 38.50p 0
29/06/2021 38.50p 38.50p 38.50p 38.50p 0
28/06/2021 37.50p 39.00p 37.50p 38.50p 2000
25/06/2021 37.50p 37.50p 37.50p 37.50p 0
24/06/2021 37.50p 37.50p 37.50p 37.50p 0
23/06/2021 37.50p 37.50p 37.50p 37.50p 0
22/06/2021 37.50p 37.50p 37.50p 37.50p 0
21/06/2021 37.50p 37.50p 37.50p 37.50p 0
18/06/2021 38.50p 38.50p 37.00p 37.50p 2009
17/06/2021 38.50p 40.00p 38.50p 38.50p 180
16/06/2021 38.50p 38.50p 38.50p 38.50p 0
15/06/2021 38.50p 38.50p 38.50p 38.50p 0
14/06/2021 38.50p 38.50p 38.50p 38.50p 0
11/06/2021 38.50p 40.00p 38.50p 38.50p 1200
10/06/2021 37.00p 38.50p 37.00p 38.50p 0
09/06/2021 38.50p 38.50p 35.00p 37.00p 7292
08/06/2021 37.00p 39.40p 37.00p 38.50p 37500
07/06/2021 37.00p 38.00p 37.00p 37.00p 361
04/06/2021 37.00p 37.00p 37.00p 37.00p 0
03/06/2021 37.00p 37.00p 37.00p 37.00p 0
02/06/2021 37.00p 37.00p 37.00p 37.00p 0
01/06/2021 37.50p 37.50p 37.00p 37.00p 0
31/05/2021 37.50p 37.50p 37.50p 37.50p 0
28/05/2021 37.50p 37.50p 37.50p 37.50p 0
27/05/2021 37.50p 37.50p 37.50p 37.50p 0
26/05/2021 38.50p 38.50p 37.50p 37.50p 0
25/05/2021 40.50p 40.50p 38.50p 38.50p 2728
24/05/2021 40.50p 40.50p 40.50p 40.50p 0
21/05/2021 40.50p 40.50p 40.50p 40.50p 0
20/05/2021 40.50p 40.50p 40.50p 40.50p 0
19/05/2021 40.50p 40.50p 40.50p 40.50p 0
18/05/2021 40.50p 40.50p 40.50p 40.50p 0
17/05/2021 41.00p 41.00p 40.50p 40.50p 0
14/05/2021 41.00p 41.00p 41.00p 41.00p 0
13/05/2021 41.00p 41.00p 41.00p 41.00p 0
12/05/2021 41.00p 41.00p 41.00p 41.00p 0
11/05/2021 41.00p 41.00p 41.00p 41.00p 0
10/05/2021 41.00p 41.00p 41.00p 41.00p 0
07/05/2021 41.00p 41.00p 41.00p 41.00p 0
06/05/2021 41.00p 41.00p 41.00p 41.00p 0
05/05/2021 41.00p 41.00p 41.00p 41.00p 0
04/05/2021 41.00p 41.00p 41.00p 41.00p 0
03/05/2021 41.00p 41.00p 41.00p 41.00p 0
30/04/2021 41.00p 41.00p 41.00p 41.00p 0
29/04/2021 41.00p 41.00p 41.00p 41.00p 0
28/04/2021 41.00p 41.00p 41.00p 41.00p 0
27/04/2021 41.00p 42.00p 40.00p 41.00p 957
26/04/2021 41.00p 41.00p 41.00p 41.00p 0
23/04/2021 41.00p 41.00p 41.00p 41.00p 0
22/04/2021 41.00p 41.50p 41.00p 41.00p 100
21/04/2021 41.00p 42.50p 41.00p 41.00p 0
20/04/2021 41.00p 41.00p 41.00p 41.00p 0
19/04/2021 41.00p 41.00p 41.00p 41.00p 0
16/04/2021 41.00p 41.00p 41.00p 41.00p 0
15/04/2021 41.00p 41.00p 41.00p 41.00p 0
14/04/2021 41.00p 41.50p 41.00p 41.00p 8240
13/04/2021 41.00p 41.00p 41.00p 41.00p 0
12/04/2021 41.00p 41.00p 40.00p 41.00p 53
09/04/2021 41.00p 41.00p 41.00p 41.00p 0
08/04/2021 41.00p 41.00p 41.00p 41.00p 0
07/04/2021 41.00p 41.50p 41.00p 41.00p 722
06/04/2021 41.00p 41.00p 40.00p 41.00p 750
05/04/2021 41.00p 41.00p 40.00p 41.00p 7607
02/04/2021 41.00p 41.00p 40.00p 41.00p 7607
01/04/2021 41.00p 41.00p 40.00p 41.00p 7607
31/03/2021 41.00p 41.00p 41.00p 41.00p 0
30/03/2021 41.00p 41.00p 41.00p 41.00p 0
29/03/2021 41.00p 41.00p 41.00p 41.00p 0
26/03/2021 41.00p 41.00p 41.00p 41.00p 0
25/03/2021 41.00p 41.50p 41.00p 41.00p 0
24/03/2021 41.50p 41.50p 41.50p 41.50p 0
23/03/2021 41.50p 41.50p 41.50p 41.50p 0
22/03/2021 42.00p 42.00p 40.00p 41.50p 14090
19/03/2021 42.50p 42.50p 41.00p 42.00p 5000
18/03/2021 43.50p 43.50p 42.00p 42.50p 5450
17/03/2021 43.50p 43.50p 43.50p 43.50p 0
16/03/2021 43.50p 43.50p 43.50p 43.50p 0
15/03/2021 43.50p 43.50p 43.50p 43.50p 68100
12/03/2021 43.50p 43.50p 43.50p 43.50p 0
11/03/2021 43.50p 43.50p 43.50p 43.50p 0
10/03/2021 43.50p 43.50p 43.50p 43.50p 0
09/03/2021 43.50p 43.50p 43.50p 43.50p 0
08/03/2021 43.50p 43.50p 43.50p 43.50p 0
05/03/2021 43.50p 43.50p 43.50p 43.50p 0
04/03/2021 43.50p 43.50p 43.50p 43.50p 0
03/03/2021 43.50p 43.50p 43.50p 43.50p 0
02/03/2021 43.50p 43.50p 43.50p 43.50p 0
01/03/2021 43.50p 43.50p 43.50p 43.50p 0
26/02/2021 43.50p 43.50p 43.50p 43.50p 0
25/02/2021 43.50p 43.50p 43.50p 43.50p 0
24/02/2021 43.50p 43.50p 43.50p 43.50p 0
23/02/2021 44.50p 44.50p 42.00p 43.50p 1000
22/02/2021 44.50p 44.50p 44.50p 44.50p 0
19/02/2021 44.50p 44.50p 44.50p 44.50p 0
18/02/2021 44.50p 44.50p 44.50p 44.50p 0
17/02/2021 44.50p 44.50p 43.00p 44.50p 3376
16/02/2021 44.50p 44.50p 44.50p 44.50p 0
15/02/2021 44.50p 44.50p 44.50p 44.50p 0
12/02/2021 44.50p 44.50p 43.00p 44.50p 110
11/02/2021 44.50p 44.50p 44.50p 44.50p 0
10/02/2021 44.50p 44.50p 44.50p 44.50p 0
09/02/2021 44.50p 44.50p 44.50p 44.50p 0
08/02/2021 43.50p 44.50p 43.50p 44.50p 25000
05/02/2021 42.50p 44.00p 42.50p 43.50p 11340
04/02/2021 42.50p 42.50p 42.50p 42.50p 0
03/02/2021 42.50p 42.50p 42.50p 42.50p 0
02/02/2021 42.50p 42.50p 42.50p 42.50p 0
01/02/2021 39.50p 44.00p 38.00p 42.50p 56035
29/01/2021 46.00p 46.00p 38.00p 39.50p 64560
28/01/2021 46.00p 46.00p 46.00p 46.00p 0
27/01/2021 46.00p 46.00p 46.00p 46.00p 200
26/01/2021 46.00p 46.00p 46.00p 46.00p 0
25/01/2021 46.00p 46.00p 46.00p 46.00p 0
22/01/2021 46.00p 46.00p 46.00p 46.00p 0
21/01/2021 46.00p 46.00p 46.00p 46.00p 0
20/01/2021 46.00p 46.00p 46.00p 46.00p 0
19/01/2021 46.50p 46.50p 46.00p 46.00p 0
18/01/2021 50.50p 50.50p 46.50p 46.50p 1350
15/01/2021 50.50p 50.50p 50.50p 50.50p 0
14/01/2021 50.50p 50.50p 50.50p 50.50p 0
13/01/2021 50.50p 50.50p 50.50p 50.50p 0
12/01/2021 50.50p 50.50p 50.50p 50.50p 0
11/01/2021 50.50p 50.50p 50.50p 50.50p 0
08/01/2021 50.50p 50.50p 50.50p 50.50p 0
07/01/2021 51.00p 51.00p 50.50p 50.50p 0
06/01/2021 51.00p 51.00p 50.00p 51.00p 173
05/01/2021 51.00p 51.00p 51.00p 51.00p 0
04/01/2021 51.00p 51.00p 51.00p 51.00p 0
31/12/2020 51.00p 51.00p 51.00p 51.00p 0
30/12/2020 51.00p 51.00p 51.00p 51.00p 0
24/12/2020 51.00p 51.00p 50.00p 51.00p 44
23/12/2020 51.00p 51.00p 51.00p 51.00p 0
22/12/2020 51.00p 51.00p 51.00p 51.00p 0
21/12/2020 51.00p 51.00p 51.00p 51.00p 0
18/12/2020 51.00p 51.00p 51.00p 51.00p 0
17/12/2020 51.00p 51.00p 50.00p 51.00p 16
16/12/2020 51.00p 51.00p 51.00p 51.00p 0
15/12/2020 51.00p 51.00p 51.00p 51.00p 0
14/12/2020 51.00p 51.00p 51.00p 51.00p 0
11/12/2020 51.00p 51.00p 51.00p 51.00p 0

*Close Price adjusted for both dividends and splits