Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
13/11/2009 62.50p 62.50p 62.50p 62.50p 0
12/11/2009 62.50p 62.50p 62.50p 62.50p 0
11/11/2009 63.50p 63.50p 61.00p 62.50p 25000
10/11/2009 63.50p 63.50p 63.50p 63.50p 0
09/11/2009 62.50p 63.50p 63.50p 63.50p 32000
06/11/2009 63.50p 63.50p 62.50p 62.50p 0
05/11/2009 63.50p 63.50p 63.50p 63.50p 0
04/11/2009 63.50p 64.50p 63.50p 63.50p 0
03/11/2009 66.00p 63.50p 60.00p 63.50p 79000
02/11/2009 63.50p 66.00p 63.50p 66.00p 0
30/10/2009 64.50p 60.00p 60.00p 63.50p 20000
29/10/2009 65.00p 63.00p 63.00p 65.00p 5000
28/10/2009 65.00p 65.00p 65.00p 65.00p 0
27/10/2009 65.00p 65.00p 65.00p 65.00p 0
26/10/2009 63.50p 65.00p 63.50p 65.00p 5000
23/10/2009 63.50p 63.50p 63.50p 63.50p 0
22/10/2009 63.50p 63.50p 63.50p 63.50p 0
21/10/2009 63.50p 63.50p 63.50p 63.50p 0
20/10/2009 65.00p 65.00p 63.50p 63.50p 600
19/10/2009 65.00p 65.00p 62.50p 65.00p 2500
16/10/2009 65.50p 65.50p 65.00p 65.00p 0
15/10/2009 65.50p 65.50p 65.50p 65.50p 0
14/10/2009 68.50p 68.50p 65.50p 65.50p 280
13/10/2009 68.50p 68.50p 68.50p 68.50p 0
12/10/2009 71.00p 72.00p 68.50p 68.50p 0
09/10/2009 71.00p 71.00p 71.00p 71.00p 0
08/10/2009 71.00p 71.00p 71.00p 71.00p 0
07/10/2009 71.00p 71.00p 71.00p 71.00p 0
06/10/2009 73.50p 70.50p 68.50p 70.50p 6363
05/10/2009 73.50p 75.76p 73.50p 73.50p 9592
02/10/2009 73.50p 73.50p 73.50p 73.50p 0
01/10/2009 76.00p 76.00p 73.50p 73.50p 0
30/09/2009 65.50p 76.00p 65.00p 76.00p 35000
29/09/2009 65.50p 65.50p 65.50p 65.50p 0
28/09/2009 65.50p 65.50p 65.50p 65.50p 0
25/09/2009 65.50p 65.50p 65.50p 65.50p 0
24/09/2009 65.50p 65.50p 65.50p 65.50p 0
23/09/2009 65.50p 65.50p 65.50p 65.50p 0
22/09/2009 65.50p 65.50p 63.00p 65.50p 14090
21/09/2009 65.50p 65.50p 65.00p 65.50p 1266

*Close Price adjusted for both dividends and splits