Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/06/2015 34.50p 34.50p 34.50p 34.50p 0
03/06/2015 34.50p 34.50p 34.50p 34.50p 0
02/06/2015 34.50p 34.50p 34.50p 34.50p 0
01/06/2015 34.50p 34.50p 32.25p 34.50p 2000
29/05/2015 34.50p 34.50p 34.50p 34.50p 0
28/05/2015 34.50p 35.75p 32.25p 34.50p 3223
27/05/2015 35.00p 35.00p 30.00p 34.50p 30000
26/05/2015 40.00p 40.00p 33.00p 35.00p 39454
22/05/2015 40.00p 40.00p 40.00p 40.00p 0
21/05/2015 40.00p 40.00p 40.00p 40.00p 0
20/05/2015 40.00p 41.00p 40.00p 40.00p 10000
19/05/2015 40.00p 40.00p 40.00p 40.00p 0
18/05/2015 40.00p 40.00p 40.00p 40.00p 0
15/05/2015 40.00p 40.00p 40.00p 40.00p 0
14/05/2015 38.50p 40.00p 38.00p 40.00p 27500
13/05/2015 40.50p 40.50p 38.00p 38.50p 22500
12/05/2015 40.50p 40.50p 40.50p 40.50p 0
11/05/2015 40.50p 41.25p 40.50p 40.50p 12090
08/05/2015 40.50p 40.50p 40.50p 40.50p 0
07/05/2015 40.50p 40.50p 40.50p 40.50p 0
06/05/2015 40.50p 40.50p 38.00p 40.50p 2600
05/05/2015 40.50p 40.50p 40.50p 40.50p 0
01/05/2015 40.50p 40.50p 40.50p 40.50p 0
30/04/2015 41.50p 41.50p 40.50p 40.50p 0
29/04/2015 41.50p 41.50p 40.03p 41.50p 2436
28/04/2015 41.50p 41.50p 40.00p 41.50p 3052
27/04/2015 41.50p 42.47p 41.50p 41.50p 30
24/04/2015 41.50p 41.50p 41.50p 41.50p 0
23/04/2015 42.50p 42.50p 41.50p 41.50p 10000
22/04/2015 42.50p 42.50p 42.50p 42.50p 0
21/04/2015 40.50p 42.50p 40.50p 42.50p 0
20/04/2015 42.50p 42.50p 40.50p 42.50p 0
17/04/2015 42.50p 42.50p 42.50p 42.50p 0
16/04/2015 42.50p 42.50p 42.50p 42.50p 0
15/04/2015 42.50p 42.50p 41.60p 42.50p 25000
14/04/2015 42.00p 42.50p 42.00p 42.50p 0
13/04/2015 42.50p 42.50p 42.00p 42.00p 28369
10/04/2015 42.00p 42.50p 42.00p 42.50p 0
09/04/2015 42.00p 42.00p 42.00p 42.00p 0
08/04/2015 40.50p 42.00p 40.50p 42.00p 0
07/04/2015 42.00p 42.00p 41.00p 42.00p 17096
02/04/2015 42.00p 42.60p 39.00p 42.00p 34401
01/04/2015 41.50p 41.50p 40.00p 41.50p 57620
31/03/2015 39.00p 41.50p 39.00p 41.50p 10000
30/03/2015 40.00p 40.53p 38.50p 40.00p 19967
27/03/2015 40.00p 40.00p 40.00p 40.00p 0
26/03/2015 39.00p 40.00p 39.00p 40.00p 25348
25/03/2015 39.00p 39.00p 37.50p 39.00p 0
24/03/2015 39.00p 39.00p 39.00p 39.00p 0
23/03/2015 40.00p 40.00p 38.00p 39.00p 2500
20/03/2015 40.00p 40.00p 40.00p 40.00p 0
19/03/2015 40.00p 40.00p 40.00p 40.00p 0
18/03/2015 40.00p 40.50p 40.00p 40.00p 0
17/03/2015 41.50p 41.50p 40.00p 40.00p 3316
16/03/2015 41.50p 41.50p 41.25p 41.50p 90200
13/03/2015 41.50p 41.50p 41.50p 41.50p 0
12/03/2015 42.50p 42.50p 41.50p 41.50p 0
11/03/2015 42.50p 42.50p 42.50p 42.50p 0
10/03/2015 42.50p 42.50p 42.50p 42.50p 0
09/03/2015 42.50p 42.50p 42.50p 42.50p 0
06/03/2015 42.50p 42.50p 42.50p 42.50p 0
05/03/2015 42.50p 42.50p 42.50p 42.50p 0
04/03/2015 42.50p 42.50p 42.50p 42.50p 0
03/03/2015 42.50p 42.50p 42.50p 42.50p 0
02/03/2015 42.50p 42.50p 42.50p 42.50p 0
27/02/2015 42.50p 42.50p 42.50p 42.50p 0
26/02/2015 42.50p 42.50p 42.50p 42.50p 0
25/02/2015 42.50p 42.50p 42.50p 42.50p 0
24/02/2015 42.50p 42.50p 42.50p 42.50p 0
23/02/2015 42.50p 42.50p 42.50p 42.50p 0
20/02/2015 42.50p 42.50p 42.50p 42.50p 0
19/02/2015 42.50p 42.50p 42.50p 42.50p 0
18/02/2015 42.50p 42.50p 42.50p 42.50p 0
17/02/2015 42.50p 42.50p 42.50p 42.50p 0
16/02/2015 41.50p 42.50p 40.50p 42.50p 10604
13/02/2015 41.00p 41.50p 40.00p 41.50p 4909
12/02/2015 47.50p 47.50p 38.00p 41.50p 30647
11/02/2015 47.50p 47.50p 47.50p 47.50p 0
10/02/2015 47.50p 47.50p 47.50p 47.50p 0
09/02/2015 47.50p 47.50p 47.50p 47.50p 0
06/02/2015 47.50p 47.50p 45.00p 47.50p 734
05/02/2015 47.50p 47.50p 47.50p 47.50p 0
04/02/2015 47.50p 47.50p 47.50p 47.50p 0
03/02/2015 51.50p 51.50p 47.00p 47.50p 4986
02/02/2015 51.50p 51.50p 51.50p 51.50p 0
30/01/2015 51.50p 51.50p 51.50p 51.50p 0
29/01/2015 51.50p 51.50p 51.50p 51.50p 0
28/01/2015 51.50p 52.50p 51.50p 51.50p 0
27/01/2015 51.50p 51.50p 51.50p 51.50p 0
26/01/2015 51.50p 51.50p 51.50p 51.50p 0
23/01/2015 51.50p 52.00p 50.00p 51.50p 845
22/01/2015 51.50p 51.50p 50.00p 51.50p 550
21/01/2015 51.50p 51.50p 51.50p 51.50p 0
20/01/2015 51.50p 51.50p 51.50p 51.50p 0
19/01/2015 53.50p 53.50p 50.00p 51.50p 8000
16/01/2015 53.50p 53.50p 53.50p 53.50p 0
15/01/2015 53.50p 53.50p 53.50p 53.50p 0
14/01/2015 55.50p 55.50p 52.00p 53.50p 9700
13/01/2015 55.50p 55.50p 55.50p 55.50p 0
12/01/2015 55.50p 55.50p 55.50p 55.50p 0
09/01/2015 55.50p 55.50p 55.50p 55.50p 0
08/01/2015 55.50p 55.50p 55.50p 55.50p 0
07/01/2015 55.50p 55.50p 55.50p 55.50p 0
06/01/2015 55.50p 55.50p 55.50p 55.50p 0
05/01/2015 55.50p 55.50p 55.50p 55.50p 0
02/01/2015 55.50p 55.50p 55.50p 55.50p 0
31/12/2014 55.50p 55.50p 55.50p 55.50p 0
30/12/2014 55.50p 55.50p 55.50p 55.50p 0
29/12/2014 55.50p 55.50p 55.50p 55.50p 0
24/12/2014 55.50p 55.50p 55.50p 55.50p 0
23/12/2014 55.50p 56.50p 55.50p 55.50p 0
22/12/2014 55.50p 55.50p 55.50p 55.50p 0
19/12/2014 55.50p 56.50p 55.50p 55.50p 1227
18/12/2014 55.50p 55.50p 55.50p 55.50p 0
17/12/2014 55.50p 55.50p 45.00p 55.50p 5394088
16/12/2014 55.50p 55.50p 54.00p 55.50p 338
15/12/2014 55.50p 56.95p 55.50p 55.50p 1500
12/12/2014 55.50p 56.50p 55.50p 55.50p 0
11/12/2014 55.50p 55.50p 55.50p 55.50p 0
10/12/2014 55.50p 55.50p 55.50p 55.50p 0
09/12/2014 55.50p 55.50p 55.50p 55.50p 0
08/12/2014 55.50p 56.50p 55.50p 55.50p 0
05/12/2014 55.50p 55.50p 55.50p 55.50p 0
04/12/2014 55.50p 56.97p 54.00p 55.50p 1482
03/12/2014 53.50p 55.50p 53.50p 55.50p 20000
02/12/2014 57.50p 57.50p 57.50p 57.50p 0
01/12/2014 57.50p 57.50p 57.50p 57.50p 0
28/11/2014 57.50p 57.50p 57.50p 57.50p 0
27/11/2014 57.50p 57.50p 56.50p 57.50p 4000
26/11/2014 57.50p 57.50p 57.50p 57.50p 0
25/11/2014 57.50p 57.50p 57.50p 57.50p 0
24/11/2014 57.50p 57.50p 57.50p 57.50p 0
21/11/2014 58.50p 58.50p 54.00p 57.50p 5542
20/11/2014 60.00p 60.00p 53.50p 60.00p 25000
19/11/2014 60.00p 60.00p 60.00p 60.00p 0
18/11/2014 60.00p 60.00p 60.00p 60.00p 0
17/11/2014 60.00p 60.00p 60.00p 60.00p 0
14/11/2014 60.00p 60.00p 58.00p 60.00p 2000
13/11/2014 62.00p 62.00p 60.00p 60.00p 500
12/11/2014 62.00p 62.00p 62.00p 62.00p 0
11/11/2014 62.00p 62.00p 62.00p 62.00p 0
10/11/2014 62.00p 62.00p 62.00p 62.00p 0
07/11/2014 62.00p 62.00p 62.00p 62.00p 0
06/11/2014 62.00p 62.00p 62.00p 62.00p 0
05/11/2014 62.00p 62.00p 62.00p 62.00p 0
04/11/2014 62.00p 62.00p 62.00p 62.00p 0
03/11/2014 62.00p 62.00p 62.00p 62.00p 0
31/10/2014 62.00p 62.00p 62.00p 62.00p 0
30/10/2014 62.00p 62.00p 60.00p 62.00p 60
29/10/2014 62.00p 62.00p 60.00p 62.00p 5800
28/10/2014 62.00p 62.00p 62.00p 62.00p 0
27/10/2014 62.00p 62.00p 62.00p 62.00p 0
24/10/2014 62.00p 62.00p 62.00p 62.00p 0
23/10/2014 62.00p 62.00p 62.00p 62.00p 0
22/10/2014 62.00p 62.00p 62.00p 62.00p 0
21/10/2014 62.00p 62.00p 62.00p 62.00p 0
20/10/2014 62.00p 62.00p 62.00p 62.00p 0
17/10/2014 62.00p 62.00p 62.00p 62.00p 0
16/10/2014 62.00p 62.00p 62.00p 62.00p 0
15/10/2014 62.00p 62.00p 62.00p 62.00p 0
14/10/2014 62.50p 62.50p 60.00p 62.00p 3500
13/10/2014 63.00p 63.00p 61.03p 62.50p 6717
10/10/2014 63.00p 63.00p 63.00p 63.00p 0
09/10/2014 63.00p 63.00p 63.00p 63.00p 0
08/10/2014 63.00p 63.00p 63.00p 63.00p 0
07/10/2014 63.00p 63.00p 63.00p 63.00p 0
06/10/2014 63.00p 63.00p 62.50p 63.00p 0
03/10/2014 63.00p 63.00p 63.00p 63.00p 0
02/10/2014 63.00p 63.00p 63.00p 63.00p 0
01/10/2014 63.00p 63.00p 63.00p 63.00p 0
30/09/2014 63.00p 63.00p 63.00p 63.00p 0
29/09/2014 63.00p 63.00p 62.50p 63.00p 0
26/09/2014 63.00p 63.00p 61.04p 63.00p 119
25/09/2014 63.00p 63.00p 63.00p 63.00p 0
24/09/2014 63.00p 63.00p 63.00p 63.00p 0
23/09/2014 63.00p 63.00p 63.00p 63.00p 0
22/09/2014 63.00p 63.00p 63.00p 63.00p 0
19/09/2014 63.00p 63.00p 63.00p 63.00p 0
18/09/2014 63.00p 63.00p 63.00p 63.00p 0
17/09/2014 63.00p 63.00p 63.00p 63.00p 0
16/09/2014 63.00p 63.00p 63.00p 63.00p 0
15/09/2014 63.00p 63.00p 63.00p 63.00p 0
12/09/2014 63.00p 63.00p 63.00p 63.00p 0
11/09/2014 63.00p 63.00p 61.03p 63.00p 140
10/09/2014 63.00p 63.00p 63.00p 63.00p 0
09/09/2014 63.00p 63.00p 63.00p 63.00p 0
08/09/2014 63.00p 63.00p 63.00p 63.00p 0
05/09/2014 63.00p 63.00p 63.00p 63.00p 0
04/09/2014 63.00p 63.00p 63.00p 63.00p 0
03/09/2014 63.00p 63.00p 63.00p 63.00p 0
02/09/2014 63.00p 63.00p 63.00p 63.00p 0
01/09/2014 63.00p 63.00p 61.04p 63.00p 130
29/08/2014 63.00p 63.00p 63.00p 63.00p 0
28/08/2014 63.00p 64.00p 63.00p 63.00p 860
27/08/2014 63.00p 63.00p 63.00p 63.00p 0
26/08/2014 63.00p 63.00p 63.00p 63.00p 0
22/08/2014 63.00p 63.00p 62.50p 63.00p 0
21/08/2014 63.00p 63.00p 63.00p 63.00p 0
20/08/2014 63.00p 63.00p 63.00p 63.00p 0
19/08/2014 63.00p 63.00p 63.00p 63.00p 0

*Close Price adjusted for both dividends and splits