Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/03/2016 67.00p 67.00p 67.00p 67.00p 0
15/03/2016 67.00p 67.00p 67.00p 67.00p 0
14/03/2016 67.00p 67.00p 67.00p 67.00p 0
11/03/2016 67.00p 67.00p 67.00p 67.00p 0
10/03/2016 67.00p 67.00p 64.00p 67.00p 11500
09/03/2016 67.00p 67.00p 65.55p 67.00p 8200
08/03/2016 67.00p 67.00p 66.50p 67.00p 0
07/03/2016 64.50p 68.00p 61.00p 67.00p 20100
04/03/2016 64.50p 64.50p 61.00p 64.50p 47
03/03/2016 64.50p 64.50p 61.00p 64.50p 9000
02/03/2016 64.50p 64.50p 64.50p 64.50p 0
01/03/2016 64.50p 64.50p 62.00p 64.50p 1839
29/02/2016 64.50p 64.50p 64.50p 64.50p 0
26/02/2016 64.50p 64.50p 64.50p 64.50p 0
25/02/2016 64.50p 64.50p 64.50p 64.50p 0
24/02/2016 64.50p 64.50p 64.50p 64.50p 0
23/02/2016 64.50p 64.50p 64.50p 64.50p 0
22/02/2016 64.50p 65.00p 61.00p 64.50p 33590
19/02/2016 64.50p 64.50p 64.50p 64.50p 0
18/02/2016 64.50p 64.50p 64.50p 64.50p 0
17/02/2016 64.50p 64.50p 64.50p 64.50p 0
16/02/2016 64.50p 64.50p 64.50p 64.50p 0
15/02/2016 64.50p 64.50p 64.50p 64.50p 0
12/02/2016 64.50p 64.50p 64.50p 64.50p 0
11/02/2016 64.50p 64.50p 64.50p 64.50p 0
10/02/2016 64.50p 64.50p 61.00p 64.50p 1543
09/02/2016 64.50p 64.50p 61.00p 64.50p 10000
08/02/2016 64.50p 64.50p 64.50p 64.50p 0
05/02/2016 64.50p 64.50p 64.50p 64.50p 0
04/02/2016 64.50p 64.50p 64.50p 64.50p 0
03/02/2016 64.50p 64.50p 64.50p 64.50p 0
02/02/2016 64.50p 64.50p 64.50p 64.50p 0
01/02/2016 64.50p 64.50p 64.50p 64.50p 0
29/01/2016 64.50p 64.50p 62.12p 64.50p 5500
28/01/2016 64.50p 64.50p 64.50p 64.50p 0
27/01/2016 64.50p 64.50p 64.50p 64.50p 0
26/01/2016 64.50p 64.50p 64.50p 64.50p 0
25/01/2016 64.50p 64.50p 61.00p 64.50p 3500
22/01/2016 64.50p 64.50p 64.50p 64.50p 0
21/01/2016 64.50p 64.50p 64.50p 64.50p 0
20/01/2016 66.00p 66.00p 63.00p 64.50p 4513
19/01/2016 68.50p 68.50p 62.00p 66.00p 12500
18/01/2016 68.50p 68.50p 62.00p 68.50p 20500
15/01/2016 68.50p 68.50p 68.50p 68.50p 0
14/01/2016 68.50p 68.50p 68.50p 68.50p 0
13/01/2016 68.50p 68.50p 68.50p 68.50p 0
12/01/2016 68.50p 68.50p 67.50p 68.50p 0
11/01/2016 68.50p 68.50p 66.00p 68.50p 82
08/01/2016 68.50p 68.50p 66.00p 68.50p 1000
07/01/2016 68.50p 68.50p 66.00p 68.50p 9500
06/01/2016 68.50p 68.50p 68.50p 68.50p 0
05/01/2016 68.50p 68.50p 66.00p 68.50p 300
04/01/2016 68.50p 68.50p 68.50p 68.50p 0
31/12/2015 68.50p 68.50p 68.50p 68.50p 0
30/12/2015 68.50p 68.50p 68.50p 68.50p 0
29/12/2015 68.50p 68.50p 68.50p 68.50p 0
24/12/2015 68.50p 68.50p 68.50p 68.50p 0
23/12/2015 68.50p 68.50p 67.50p 68.50p 0
22/12/2015 68.50p 68.50p 68.50p 68.50p 0
21/12/2015 68.50p 68.50p 67.50p 68.50p 0
18/12/2015 68.50p 68.50p 68.50p 68.50p 0
17/12/2015 68.50p 68.50p 62.25p 68.50p 40000
16/12/2015 68.50p 68.50p 68.50p 68.50p 0
15/12/2015 68.50p 68.50p 68.50p 68.50p 0
14/12/2015 68.50p 68.50p 66.00p 68.50p 2500
11/12/2015 68.50p 68.50p 68.50p 68.50p 0
10/12/2015 68.50p 68.50p 68.50p 68.50p 0
09/12/2015 68.50p 68.50p 68.50p 68.50p 0
08/12/2015 68.50p 68.50p 67.50p 68.50p 0
07/12/2015 68.50p 68.50p 66.00p 68.50p 651
04/12/2015 68.50p 68.70p 67.50p 68.50p 1000
03/12/2015 67.50p 68.70p 67.50p 68.50p 571
02/12/2015 65.50p 68.70p 62.00p 67.50p 14394
01/12/2015 65.50p 68.30p 65.50p 65.50p 501
30/11/2015 65.50p 65.70p 65.50p 65.50p 11806
27/11/2015 64.50p 64.50p 64.50p 64.50p 0
26/11/2015 64.50p 65.50p 64.50p 64.50p 0
25/11/2015 64.50p 68.61p 64.50p 64.50p 6431
24/11/2015 62.50p 67.00p 61.50p 64.50p 11353
23/11/2015 62.50p 62.50p 62.50p 62.50p 0
20/11/2015 62.50p 62.50p 62.50p 62.50p 0
19/11/2015 62.50p 62.50p 61.50p 62.50p 1000
18/11/2015 62.50p 64.95p 62.50p 62.50p 1839
17/11/2015 61.50p 64.40p 61.50p 62.50p 3751
16/11/2015 61.50p 61.50p 61.50p 61.50p 0
13/11/2015 61.50p 61.50p 61.50p 61.50p 0
12/11/2015 61.50p 61.50p 61.50p 61.50p 0
11/11/2015 62.50p 62.50p 61.10p 61.50p 11000
10/11/2015 63.50p 64.00p 61.00p 62.50p 12145
09/11/2015 63.50p 63.50p 63.50p 63.50p 0
06/11/2015 65.00p 65.00p 63.00p 63.50p 62000
05/11/2015 62.50p 65.60p 61.65p 65.00p 5706
04/11/2015 60.50p 64.00p 60.50p 62.50p 3683
03/11/2015 57.50p 61.67p 57.50p 60.50p 1477
02/11/2015 55.50p 60.00p 55.50p 57.50p 4462
30/10/2015 55.00p 55.00p 55.00p 55.00p 0
29/10/2015 55.00p 57.50p 55.00p 55.00p 0
28/10/2015 55.00p 55.00p 54.00p 55.00p 70
27/10/2015 55.00p 55.00p 55.00p 55.00p 0
26/10/2015 55.00p 55.00p 55.00p 55.00p 0
23/10/2015 54.00p 56.00p 54.00p 55.00p 15098
22/10/2015 54.00p 54.00p 52.00p 54.00p 1000
21/10/2015 54.00p 54.00p 52.00p 54.00p 5000
20/10/2015 54.00p 54.00p 54.00p 54.00p 0
19/10/2015 54.00p 54.00p 54.00p 54.00p 0
16/10/2015 54.00p 54.00p 54.00p 54.00p 0
15/10/2015 54.00p 54.00p 54.00p 54.00p 0
14/10/2015 55.50p 56.75p 54.00p 54.00p 10500
13/10/2015 55.50p 55.50p 55.50p 55.50p 0
12/10/2015 55.50p 55.50p 55.48p 55.50p 11500
09/10/2015 52.00p 56.00p 52.00p 55.50p 5000
08/10/2015 48.00p 53.87p 48.00p 52.00p 9229
07/10/2015 48.00p 48.40p 48.00p 48.00p 12071
06/10/2015 47.00p 49.50p 47.00p 48.00p 8000
05/10/2015 46.50p 47.40p 45.00p 47.00p 159625
02/10/2015 46.50p 46.50p 46.50p 46.50p 0
01/10/2015 46.50p 46.50p 43.10p 46.50p 9789
30/09/2015 46.50p 48.50p 46.50p 46.50p 0
29/09/2015 46.50p 48.50p 45.00p 46.50p 692
28/09/2015 47.50p 47.50p 46.50p 46.50p 0
25/09/2015 50.50p 50.50p 45.00p 47.50p 15503
24/09/2015 41.00p 52.55p 41.00p 50.50p 26859
23/09/2015 30.50p 41.00p 30.50p 41.00p 83503
22/09/2015 30.50p 30.50p 30.50p 30.50p 0
21/09/2015 30.50p 30.50p 30.50p 30.50p 0
18/09/2015 30.50p 30.50p 30.50p 30.50p 0
17/09/2015 30.50p 30.50p 30.50p 30.50p 0
16/09/2015 30.50p 30.50p 30.50p 30.50p 0
15/09/2015 30.50p 30.50p 30.50p 30.50p 0
14/09/2015 30.50p 30.50p 30.50p 30.50p 0
11/09/2015 30.50p 30.50p 30.50p 30.50p 0
10/09/2015 30.50p 30.50p 30.50p 30.50p 0
09/09/2015 30.50p 30.50p 30.50p 30.50p 0
08/09/2015 30.50p 31.50p 30.50p 30.50p 0
07/09/2015 30.50p 30.50p 30.50p 30.50p 0
04/09/2015 30.50p 30.50p 30.50p 30.50p 0
03/09/2015 30.50p 30.50p 30.50p 30.50p 0
02/09/2015 30.50p 30.50p 30.50p 30.50p 0
01/09/2015 30.50p 30.50p 30.50p 30.50p 0
28/08/2015 30.50p 30.50p 30.50p 30.50p 0
27/08/2015 30.50p 30.50p 30.50p 30.50p 0
26/08/2015 30.50p 30.50p 30.50p 30.50p 0
25/08/2015 30.50p 30.50p 30.50p 30.50p 0
24/08/2015 30.50p 30.50p 30.50p 30.50p 0
21/08/2015 30.50p 30.50p 30.50p 30.50p 0
20/08/2015 30.50p 30.50p 30.50p 30.50p 0
19/08/2015 30.50p 31.50p 30.50p 30.50p 0
18/08/2015 30.50p 30.50p 30.50p 30.50p 0
17/08/2015 30.50p 30.50p 30.50p 30.50p 0
14/08/2015 30.50p 31.50p 30.50p 30.50p 0
13/08/2015 30.50p 30.50p 30.50p 30.50p 0
12/08/2015 30.50p 30.50p 30.50p 30.50p 0
11/08/2015 30.50p 30.50p 30.50p 30.50p 0
10/08/2015 31.50p 31.50p 30.50p 30.50p 0
07/08/2015 31.50p 31.50p 31.50p 31.50p 0
06/08/2015 31.50p 31.50p 31.50p 31.50p 0
05/08/2015 31.50p 31.50p 30.00p 31.50p 4264
04/08/2015 31.50p 31.50p 31.50p 31.50p 0
03/08/2015 31.50p 31.50p 31.50p 31.50p 0
31/07/2015 31.50p 31.50p 31.50p 31.50p 0
30/07/2015 31.50p 31.50p 31.50p 31.50p 0
29/07/2015 31.50p 31.50p 30.50p 31.50p 0
28/07/2015 31.50p 31.50p 31.50p 31.50p 0
27/07/2015 31.50p 31.50p 31.50p 31.50p 0
24/07/2015 31.50p 31.50p 30.50p 31.50p 0
23/07/2015 31.50p 31.50p 30.02p 31.50p 28
22/07/2015 31.50p 31.50p 30.00p 31.50p 30
21/07/2015 31.50p 31.50p 30.00p 31.50p 180000
20/07/2015 31.50p 31.50p 30.00p 31.50p 268
17/07/2015 32.50p 32.50p 32.50p 32.50p 0
16/07/2015 32.50p 32.50p 32.01p 32.50p 8
15/07/2015 32.50p 32.50p 32.50p 32.50p 0
14/07/2015 32.50p 32.50p 32.50p 32.50p 0
13/07/2015 32.50p 32.50p 30.50p 32.50p 0
10/07/2015 32.50p 32.50p 32.50p 32.50p 0
09/07/2015 32.50p 32.50p 32.50p 32.50p 0
08/07/2015 32.50p 32.50p 32.50p 32.50p 0
07/07/2015 32.50p 32.50p 32.50p 32.50p 0
06/07/2015 33.50p 33.50p 30.50p 32.50p 150
03/07/2015 33.50p 33.50p 32.00p 33.50p 1583
02/07/2015 33.50p 33.50p 33.50p 33.50p 0
01/07/2015 33.50p 33.50p 33.50p 33.50p 0
30/06/2015 33.50p 33.50p 33.50p 33.50p 0
29/06/2015 33.50p 33.50p 33.50p 33.50p 0
26/06/2015 34.50p 34.50p 30.00p 33.50p 35000
25/06/2015 34.50p 34.50p 34.50p 34.50p 0
24/06/2015 34.50p 34.50p 34.50p 34.50p 0
23/06/2015 34.50p 34.50p 34.50p 34.50p 0
22/06/2015 34.50p 34.50p 34.50p 34.50p 0
19/06/2015 34.50p 34.50p 34.50p 34.50p 0
18/06/2015 34.50p 34.50p 34.50p 34.50p 0
17/06/2015 34.50p 34.50p 34.50p 34.50p 0
16/06/2015 34.50p 34.50p 34.50p 34.50p 0
15/06/2015 34.50p 34.50p 34.50p 34.50p 0
12/06/2015 34.50p 34.50p 34.50p 34.50p 0
11/06/2015 34.50p 37.00p 34.50p 34.50p 0
10/06/2015 34.50p 35.00p 34.50p 34.50p 2821
09/06/2015 34.50p 34.50p 34.50p 34.50p 0
08/06/2015 34.50p 34.50p 34.50p 34.50p 0
05/06/2015 34.50p 34.50p 34.50p 34.50p 0

*Close Price adjusted for both dividends and splits