Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/09/2010 89.50p 89.50p 89.00p 89.00p 0
31/08/2010 89.50p 89.50p 89.50p 89.50p 0
27/08/2010 88.50p 92.00p 88.50p 89.50p 701
26/08/2010 82.50p 90.00p 81.50p 88.50p 9802
25/08/2010 81.50p 81.50p 81.50p 81.50p 0
24/08/2010 81.50p 81.50p 81.50p 81.50p 0
23/08/2010 81.50p 81.50p 81.50p 81.50p 0
20/08/2010 81.50p 81.50p 81.50p 81.50p 0
19/08/2010 81.50p 81.50p 78.00p 81.50p 883636
18/08/2010 81.50p 81.50p 81.50p 81.50p 0
17/08/2010 81.50p 81.50p 78.00p 81.50p 100
16/08/2010 81.50p 81.50p 81.50p 81.50p 0
13/08/2010 81.00p 81.00p 81.00p 81.00p 0
12/08/2010 79.50p 82.00p 78.00p 81.00p 1133
11/08/2010 79.50p 79.50p 79.50p 79.50p 0
10/08/2010 79.50p 79.50p 79.50p 79.50p 0
09/08/2010 79.50p 82.00p 79.50p 79.50p 1000
06/08/2010 79.50p 82.00p 79.50p 79.50p 10000
05/08/2010 78.50p 80.00p 77.50p 79.50p 22250
04/08/2010 78.50p 78.50p 78.50p 78.50p 0
03/08/2010 78.50p 78.50p 78.50p 78.50p 0
02/08/2010 78.50p 78.50p 78.50p 78.50p 0
30/07/2010 78.50p 78.50p 78.50p 78.50p 0
29/07/2010 82.50p 82.50p 77.00p 78.50p 9454
28/07/2010 82.50p 82.50p 82.50p 82.50p 0
27/07/2010 82.50p 82.50p 82.50p 82.50p 0
26/07/2010 82.50p 83.75p 82.50p 82.50p 597
23/07/2010 82.50p 82.50p 82.50p 82.50p 0
22/07/2010 82.50p 82.50p 82.50p 82.50p 0
21/07/2010 82.50p 82.50p 77.50p 82.50p 9607
20/07/2010 82.50p 84.00p 82.50p 82.50p 587
19/07/2010 82.50p 82.50p 82.50p 82.50p 0
16/07/2010 82.50p 82.50p 82.50p 82.50p 0
15/07/2010 82.50p 82.50p 82.50p 82.50p 0
14/07/2010 82.50p 82.50p 82.50p 82.50p 0
13/07/2010 82.50p 82.50p 82.50p 82.50p 0
12/07/2010 82.50p 82.50p 82.50p 82.50p 0
09/07/2010 82.50p 82.50p 82.50p 82.50p 0
08/07/2010 82.50p 82.50p 82.50p 82.50p 0
07/07/2010 82.50p 82.50p 82.50p 82.50p 0
06/07/2010 86.50p 86.50p 81.50p 83.75p 10147
05/07/2010 86.50p 86.50p 86.50p 86.50p 0
02/07/2010 86.50p 86.50p 86.50p 86.50p 0
01/07/2010 88.00p 88.00p 85.00p 86.50p 8931
30/06/2010 88.00p 88.00p 88.00p 88.00p 0
29/06/2010 88.00p 88.00p 86.00p 88.00p 5000
28/06/2010 88.00p 88.00p 88.00p 88.00p 0
25/06/2010 83.50p 89.00p 83.50p 88.00p 3500
24/06/2010 80.00p 83.50p 80.00p 83.50p 10000
23/06/2010 79.00p 80.00p 79.00p 80.00p 0
22/06/2010 82.50p 82.50p 78.00p 79.00p 24000
21/06/2010 85.50p 85.50p 83.00p 83.00p 0
18/06/2010 85.50p 85.50p 85.50p 85.50p 0
17/06/2010 85.50p 85.50p 85.50p 85.50p 0
16/06/2010 85.50p 85.50p 85.50p 85.50p 0
15/06/2010 85.50p 85.50p 85.50p 85.50p 0
14/06/2010 85.50p 85.50p 85.50p 85.50p 0
11/06/2010 85.50p 85.50p 85.50p 85.50p 0
10/06/2010 85.50p 85.50p 85.50p 85.50p 0
09/06/2010 85.50p 85.50p 85.50p 85.50p 0
08/06/2010 85.50p 85.50p 83.00p 85.50p 492
07/06/2010 90.00p 90.00p 85.50p 85.50p 3000
04/06/2010 90.00p 90.00p 88.00p 90.00p 281
03/06/2010 90.00p 90.00p 80.50p 90.00p 4000
02/06/2010 90.00p 90.00p 90.00p 90.00p 0
01/06/2010 90.00p 90.00p 90.00p 90.00p 0
28/05/2010 90.00p 90.00p 90.00p 90.00p 0
27/05/2010 90.00p 90.00p 90.00p 90.00p 0
26/05/2010 90.00p 90.00p 90.00p 90.00p 0
25/05/2010 90.00p 90.00p 90.00p 90.00p 0
24/05/2010 90.00p 90.00p 90.00p 90.00p 0
21/05/2010 90.00p 90.00p 90.00p 90.00p 0
20/05/2010 90.00p 90.00p 90.00p 90.00p 0
19/05/2010 92.50p 92.50p 90.00p 90.00p 0
18/05/2010 94.00p 94.00p 94.00p 94.00p 0
17/05/2010 93.50p 94.00p 93.50p 94.00p 0
14/05/2010 94.00p 94.00p 94.00p 94.00p 0
13/05/2010 94.00p 94.00p 94.00p 94.00p 0
12/05/2010 94.00p 94.00p 94.00p 94.00p 0
11/05/2010 94.00p 94.00p 94.00p 94.00p 0
10/05/2010 93.50p 93.50p 93.50p 93.50p 0
07/05/2010 93.50p 93.50p 91.00p 93.50p 1000
06/05/2010 93.50p 94.00p 93.50p 93.50p 0
05/05/2010 93.50p 93.50p 93.50p 93.50p 0
04/05/2010 94.00p 94.00p 91.00p 93.50p 1000
30/04/2010 94.00p 94.00p 94.00p 94.00p 0
29/04/2010 94.00p 94.00p 90.00p 94.00p 5000
28/04/2010 95.50p 95.50p 92.00p 94.00p 5125
27/04/2010 95.50p 95.50p 95.50p 95.50p 0
26/04/2010 95.50p 95.50p 95.50p 95.50p 0
23/04/2010 95.50p 95.50p 95.50p 95.50p 0
22/04/2010 95.50p 95.50p 95.50p 95.50p 0
21/04/2010 95.50p 95.50p 93.25p 95.50p 855
20/04/2010 95.50p 95.50p 95.50p 95.50p 0
19/04/2010 95.50p 95.50p 95.50p 95.50p 0
16/04/2010 95.50p 95.50p 95.50p 95.50p 0
15/04/2010 95.50p 95.50p 95.50p 95.50p 0
14/04/2010 95.50p 95.50p 95.50p 95.50p 0
13/04/2010 95.50p 95.50p 95.50p 95.50p 0
12/04/2010 95.50p 95.50p 95.50p 95.50p 0
09/04/2010 95.50p 95.50p 95.50p 95.50p 0
08/04/2010 95.50p 95.50p 95.50p 95.50p 0
07/04/2010 95.50p 95.50p 95.50p 95.50p 0
06/04/2010 95.50p 95.50p 95.50p 95.50p 0
01/04/2010 98.00p 98.00p 93.00p 95.50p 6057
31/03/2010 99.00p 99.00p 98.00p 98.00p 0
30/03/2010 99.00p 99.00p 99.00p 99.00p 0
29/03/2010 100.50p 100.50p 98.00p 99.00p 2970
26/03/2010 100.50p 100.50p 98.00p 100.50p 5000
25/03/2010 100.50p 100.50p 100.50p 100.50p 2000
24/03/2010 100.50p 103.00p 100.50p 100.50p 953
23/03/2010 99.00p 103.00p 98.50p 100.50p 3669
22/03/2010 99.00p 99.00p 99.00p 99.00p 0
19/03/2010 99.00p 99.00p 99.00p 99.00p 0
18/03/2010 99.00p 99.00p 99.00p 99.00p 0
17/03/2010 99.00p 99.00p 99.00p 99.00p 0
16/03/2010 99.00p 99.00p 99.00p 99.00p 0
15/03/2010 99.00p 100.80p 97.50p 99.00p 19090
12/03/2010 99.00p 99.00p 99.00p 99.00p 0
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

*Close Price adjusted for both dividends and splits