Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/11/2011 63.50p 63.50p 60.00p 63.50p 3000
29/11/2011 63.50p 67.00p 63.50p 63.50p 10773
28/11/2011 64.50p 65.00p 62.50p 63.50p 0
25/11/2011 62.50p 65.00p 62.50p 64.50p 9153
24/11/2011 62.50p 62.50p 60.05p 62.50p 11
23/11/2011 61.00p 63.70p 61.00p 61.00p 9547
22/11/2011 61.00p 61.00p 56.53p 61.00p 0
21/11/2011 61.00p 61.00p 56.53p 61.00p 0
18/11/2011 61.00p 61.00p 56.53p 61.00p 5000
17/11/2011 61.00p 61.00p 58.03p 61.00p 0
16/11/2011 61.00p 61.00p 58.03p 61.00p 107
15/11/2011 61.00p 61.00p 58.00p 61.00p 0
14/11/2011 61.00p 61.00p 58.00p 61.00p 0
11/11/2011 61.00p 61.00p 58.00p 61.00p 691
10/11/2011 61.00p 61.00p 58.04p 61.00p 70
09/11/2011 62.50p 62.50p 59.00p 61.00p 5636
08/11/2011 62.50p 62.50p 60.50p 62.50p 0
07/11/2011 62.50p 62.50p 60.50p 62.50p 0
04/11/2011 62.50p 62.50p 60.50p 62.50p 0
03/11/2011 62.50p 62.50p 60.50p 62.50p 1000
02/11/2011 62.50p 64.00p 59.06p 62.50p 0
01/11/2011 62.50p 64.00p 59.06p 62.50p 0
31/10/2011 62.50p 64.00p 59.06p 62.50p 0
28/10/2011 62.50p 64.00p 59.06p 62.50p 0
27/10/2011 62.50p 64.00p 59.06p 62.50p 0
26/10/2011 62.50p 64.00p 59.06p 62.50p 0
25/10/2011 62.50p 64.00p 59.06p 62.50p 0
24/10/2011 62.50p 64.00p 59.06p 62.50p 0
21/10/2011 62.50p 64.00p 59.06p 62.50p 0
20/10/2011 62.50p 64.00p 59.06p 62.50p 0
19/10/2011 64.00p 64.00p 59.06p 64.00p 0
18/10/2011 62.00p 62.00p 59.06p 62.00p 0
17/10/2011 62.00p 62.00p 59.06p 62.00p 0
14/10/2011 62.00p 62.00p 59.06p 62.00p 0
13/10/2011 61.50p 62.00p 59.06p 62.00p 0
12/10/2011 62.00p 62.00p 59.06p 62.00p 0
11/10/2011 62.00p 62.00p 59.06p 62.00p 0
10/10/2011 62.00p 62.00p 59.06p 62.00p 0
07/10/2011 62.00p 62.00p 59.06p 62.00p 2500
06/10/2011 62.00p 62.00p 59.60p 62.00p 0
05/10/2011 62.00p 62.00p 59.60p 62.00p 0
04/10/2011 62.00p 62.00p 59.60p 62.00p 400
03/10/2011 62.00p 62.00p 59.60p 62.00p 0
30/09/2011 62.00p 62.00p 59.60p 62.00p 0
29/09/2011 62.00p 62.00p 59.60p 62.00p 0
28/09/2011 62.00p 62.00p 59.60p 62.00p 0
27/09/2011 62.00p 62.00p 59.60p 62.00p 0
26/09/2011 62.00p 62.00p 59.60p 62.00p 1272
23/09/2011 62.00p 62.00p 59.00p 62.00p 1746
22/09/2011 62.00p 62.00p 59.57p 62.00p 0
21/09/2011 62.00p 62.00p 59.57p 62.00p 0
20/09/2011 62.00p 62.00p 59.57p 62.00p 500
19/09/2011 62.00p 62.50p 60.55p 62.00p 0
16/09/2011 62.00p 62.50p 60.55p 62.00p 0
15/09/2011 62.50p 62.50p 60.55p 62.00p 5000
14/09/2011 62.50p 63.50p 60.00p 62.50p 0
13/09/2011 63.50p 63.50p 60.00p 62.50p 0
12/09/2011 63.00p 63.50p 60.00p 63.50p 0
09/09/2011 60.00p 63.00p 60.00p 63.00p 7500
08/09/2011 60.00p 61.00p 60.00p 60.00p 0
07/09/2011 60.00p 61.00p 60.00p 60.00p 10000
06/09/2011 60.00p 62.48p 60.00p 60.00p 6000
05/09/2011 60.00p 60.00p 60.00p 60.00p 0
02/09/2011 60.00p 60.00p 60.00p 60.00p 0
01/09/2011 60.00p 60.00p 60.00p 60.00p 0
31/08/2011 60.00p 60.00p 60.00p 60.00p 0
30/08/2011 60.00p 60.00p 60.00p 60.00p 0
26/08/2011 60.00p 60.00p 60.00p 60.00p 0
25/08/2011 60.00p 60.00p 60.00p 60.00p 0
24/08/2011 60.00p 60.00p 60.00p 60.00p 0
23/08/2011 60.00p 60.00p 60.00p 60.00p 0
22/08/2011 60.00p 60.00p 60.00p 60.00p 0
19/08/2011 60.00p 60.00p 60.00p 60.00p 0
18/08/2011 60.00p 60.00p 60.00p 60.00p 0
17/08/2011 60.00p 60.00p 60.00p 60.00p 0
16/08/2011 60.00p 60.00p 60.00p 60.00p 0
15/08/2011 60.00p 60.00p 60.00p 60.00p 0
12/08/2011 60.00p 60.00p 60.00p 60.00p 0
11/08/2011 60.00p 60.00p 60.00p 60.00p 0
10/08/2011 59.00p 60.00p 56.00p 60.00p 0
09/08/2011 59.00p 59.00p 56.00p 59.00p 873
08/08/2011 59.00p 59.00p 59.00p 59.00p 0
05/08/2011 59.00p 59.80p 59.00p 59.00p 0
04/08/2011 61.00p 61.00p 59.00p 59.50p 26000
03/08/2011 61.00p 61.00p 61.00p 61.00p 0
02/08/2011 61.00p 61.00p 59.00p 61.00p 0
01/08/2011 61.00p 61.00p 59.00p 61.00p 1690
29/07/2011 61.00p 61.00p 58.00p 61.00p 0
28/07/2011 61.00p 61.00p 58.00p 61.00p 0
27/07/2011 61.00p 61.00p 58.00p 61.00p 66500
26/07/2011 61.00p 62.00p 59.00p 61.00p 0
25/07/2011 62.00p 62.00p 59.00p 61.00p 11200
22/07/2011 62.00p 62.00p 59.00p 62.00p 1881
21/07/2011 62.00p 62.00p 61.50p 62.00p 0
20/07/2011 62.00p 62.00p 61.50p 62.00p 0
19/07/2011 62.00p 62.00p 61.50p 62.00p 0
18/07/2011 62.00p 62.00p 61.50p 62.00p 0
15/07/2011 62.00p 62.00p 61.50p 62.00p 0
14/07/2011 62.00p 62.50p 61.00p 62.00p 0
13/07/2011 62.50p 62.50p 61.00p 62.00p 2395
12/07/2011 64.50p 64.50p 61.00p 62.50p 10500
11/07/2011 64.50p 64.50p 63.00p 64.50p 0
08/07/2011 63.50p 64.50p 63.00p 64.50p 12500
07/07/2011 64.50p 64.50p 63.25p 64.50p 0
06/07/2011 64.50p 64.50p 63.25p 64.50p 40
05/07/2011 64.50p 64.50p 62.00p 64.50p 0
04/07/2011 64.50p 64.50p 62.00p 64.50p 0
01/07/2011 64.50p 64.50p 62.00p 64.50p 0
30/06/2011 64.50p 64.50p 62.00p 64.50p 5000
29/06/2011 64.50p 67.00p 63.50p 64.50p 0
28/06/2011 64.50p 67.00p 63.50p 64.50p 0
27/06/2011 64.50p 67.00p 63.50p 64.50p 0
24/06/2011 63.50p 67.00p 63.50p 64.50p 2400
23/06/2011 63.50p 63.50p 60.00p 63.50p 0
22/06/2011 63.50p 63.50p 60.00p 63.50p 23000
21/06/2011 63.50p 63.50p 63.50p 63.50p 0
20/06/2011 63.50p 63.50p 63.50p 63.50p 0
17/06/2011 63.50p 63.50p 63.50p 63.50p 0
16/06/2011 63.50p 63.50p 63.50p 63.50p 0
15/06/2011 63.50p 63.50p 63.50p 63.50p 0
14/06/2011 63.50p 63.50p 63.50p 63.50p 500
13/06/2011 64.50p 66.00p 64.00p 64.50p 20000
10/06/2011 62.50p 65.00p 62.50p 64.50p 7500
09/06/2011 58.50p 62.50p 58.50p 62.50p 5000
08/06/2011 56.50p 59.00p 56.50p 58.50p 10000
07/06/2011 56.50p 60.00p 56.50p 56.50p 11000
06/06/2011 56.50p 56.50p 56.50p 56.50p 0
03/06/2011 55.50p 57.00p 55.50p 56.50p 0
02/06/2011 57.50p 57.50p 55.50p 55.50p 5000
01/06/2011 57.50p 58.00p 57.50p 57.50p 11000
31/05/2011 57.50p 58.00p 57.50p 57.50p 8500
27/05/2011 57.50p 57.90p 56.50p 57.50p 0
26/05/2011 56.50p 57.90p 56.50p 57.50p 5000
25/05/2011 55.50p 58.00p 55.50p 56.50p 8873
24/05/2011 62.00p 62.00p 54.50p 55.50p 16000
23/05/2011 62.00p 62.00p 62.00p 62.00p 0
20/05/2011 62.00p 62.00p 62.00p 62.00p 0
19/05/2011 62.00p 64.50p 62.00p 62.00p 0
18/05/2011 64.50p 64.50p 62.00p 62.00p 1000
17/05/2011 64.50p 65.00p 63.50p 64.50p 0
16/05/2011 63.50p 64.50p 63.50p 64.50p 7500
13/05/2011 68.00p 68.00p 58.00p 66.50p 46000
12/05/2011 68.00p 68.00p 64.00p 68.00p 0
11/05/2011 68.00p 68.00p 64.00p 68.00p 0
10/05/2011 68.00p 68.00p 64.00p 68.00p 0
09/05/2011 68.00p 68.00p 64.00p 68.00p 0
06/05/2011 68.00p 68.00p 64.00p 68.00p 2209
05/05/2011 68.00p 68.00p 64.50p 68.00p 0
04/05/2011 68.00p 68.00p 64.50p 68.00p 45
03/05/2011 68.00p 72.00p 68.00p 68.00p 0
28/04/2011 68.00p 72.00p 68.00p 68.00p 120000
27/04/2011 68.00p 68.00p 65.00p 68.00p 0
26/04/2011 68.00p 68.00p 65.00p 68.00p 0
21/04/2011 68.00p 68.00p 65.00p 68.00p 0
20/04/2011 68.00p 68.00p 65.00p 68.00p 0
19/04/2011 68.00p 68.00p 65.00p 68.00p 0
18/04/2011 68.00p 68.00p 65.00p 68.00p 0
15/04/2011 68.00p 68.00p 65.00p 68.00p 0
14/04/2011 68.00p 68.00p 65.00p 68.00p 2818
13/04/2011 68.00p 68.00p 65.50p 68.00p 200000
12/04/2011 68.00p 68.00p 66.40p 68.00p 174
11/04/2011 68.00p 68.00p 66.40p 68.00p 0
08/04/2011 68.00p 68.00p 66.40p 68.00p 0
07/04/2011 68.00p 68.00p 66.40p 68.00p 8000
06/04/2011 68.50p 68.50p 65.00p 68.00p 1708
05/04/2011 68.50p 72.00p 68.50p 68.50p 0
04/04/2011 68.50p 72.00p 68.50p 68.50p 0
01/04/2011 68.50p 72.00p 68.50p 68.50p 0
31/03/2011 68.50p 72.00p 68.50p 68.50p 120000
30/03/2011 68.50p 68.50p 67.10p 68.50p 2979
29/03/2011 68.50p 68.50p 64.35p 68.50p 10000
28/03/2011 72.50p 72.50p 67.00p 68.50p 4704
25/03/2011 72.50p 72.50p 51.00p 72.50p 442018
24/03/2011 72.50p 72.50p 71.50p 72.50p 0
23/03/2011 72.50p 72.50p 71.50p 72.50p 0
22/03/2011 72.50p 72.50p 71.50p 72.50p 0
21/03/2011 72.50p 72.50p 71.50p 72.50p 0
18/03/2011 72.50p 72.50p 71.50p 72.50p 4161
17/03/2011 75.50p 75.50p 72.50p 72.50p 0
16/03/2011 75.50p 75.50p 74.75p 75.50p 0
15/03/2011 75.50p 75.50p 74.75p 75.50p 23358
14/03/2011 75.50p 75.50p 74.75p 75.50p 3985
11/03/2011 75.50p 76.50p 74.00p 75.50p 0
10/03/2011 76.50p 75.50p 74.00p 75.50p 1409
09/03/2011 76.50p 78.00p 75.50p 76.50p 0
08/03/2011 76.50p 78.00p 75.50p 76.50p 0
07/03/2011 76.50p 78.00p 75.50p 76.50p 0
04/03/2011 75.50p 78.00p 75.50p 76.50p 0
03/03/2011 75.50p 78.00p 75.50p 75.50p 0
02/03/2011 75.50p 78.00p 75.50p 75.50p 0
01/03/2011 75.50p 78.00p 75.50p 75.50p 120000
28/02/2011 76.00p 75.50p 73.00p 75.50p 7000
25/02/2011 76.00p 76.00p 74.00p 76.00p 0
24/02/2011 76.00p 76.00p 74.20p 76.00p 27000
23/02/2011 76.00p 76.00p 71.00p 76.00p 0
22/02/2011 76.00p 76.00p 71.00p 76.00p 0
21/02/2011 78.00p 76.00p 71.00p 76.00p 10000
18/02/2011 78.00p 78.00p 74.40p 78.00p 950
17/02/2011 78.00p 78.00p 70.00p 78.00p 0
16/02/2011 78.00p 78.00p 70.00p 78.00p 190000

*Close Price adjusted for both dividends and splits