Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/07/2022 75.00p 75.00p 75.00p 75.00p 0
30/06/2022 75.00p 75.00p 75.00p 75.00p 0
29/06/2022 75.00p 75.00p 75.00p 75.00p 0
28/06/2022 79.00p 79.00p 75.00p 75.00p 0
27/06/2022 79.00p 79.00p 79.00p 79.00p 0
24/06/2022 79.00p 79.00p 79.00p 79.00p 0
23/06/2022 79.00p 79.00p 79.00p 79.00p 0
22/06/2022 79.00p 79.00p 79.00p 79.00p 0
21/06/2022 79.00p 79.00p 79.00p 79.00p 0
20/06/2022 79.00p 79.00p 79.00p 79.00p 0
17/06/2022 79.00p 79.00p 79.00p 79.00p 0
16/06/2022 81.00p 81.00p 78.00p 79.00p 12500
15/06/2022 81.00p 81.00p 81.00p 81.00p 0
14/06/2022 82.00p 82.00p 81.00p 81.00p 0
13/06/2022 84.00p 84.00p 82.00p 82.00p 0
10/06/2022 82.00p 86.00p 78.00p 84.00p 28239
09/06/2022 79.00p 86.00p 79.00p 82.00p 17700
08/06/2022 75.00p 79.00p 75.00p 79.00p 2035
07/06/2022 77.00p 77.00p 75.00p 75.00p 23500
06/06/2022 77.00p 77.00p 77.00p 77.00p 0
01/06/2022 77.00p 77.00p 76.00p 77.00p 20135
31/05/2022 76.00p 77.00p 75.00p 77.00p 115
27/05/2022 71.00p 74.00p 71.00p 74.00p 0
26/05/2022 71.00p 74.00p 71.00p 71.00p 700
25/05/2022 71.00p 71.00p 71.00p 71.00p 0
24/05/2022 71.00p 71.00p 71.00p 71.00p 0
23/05/2022 71.00p 71.00p 71.00p 71.00p 0
20/05/2022 71.00p 71.00p 71.00p 71.00p 0
19/05/2022 71.00p 71.00p 71.00p 71.00p 0
18/05/2022 71.00p 71.00p 71.00p 71.00p 0
17/05/2022 71.00p 71.00p 71.00p 71.00p 0
16/05/2022 71.00p 71.00p 71.00p 71.00p 0
13/05/2022 71.00p 71.00p 71.00p 71.00p 0
12/05/2022 71.00p 71.00p 71.00p 71.00p 0
11/05/2022 71.00p 71.00p 71.00p 71.00p 0
10/05/2022 71.00p 75.00p 71.00p 71.00p 4247
09/05/2022 71.00p 71.00p 71.00p 71.00p 0
06/05/2022 71.00p 71.00p 71.00p 71.00p 0
05/05/2022 71.00p 71.00p 68.10p 71.00p 6000
04/05/2022 72.00p 72.00p 68.08p 71.00p 1586
03/05/2022 72.00p 72.00p 68.00p 72.00p 1250
29/04/2022 72.00p 72.00p 68.00p 72.00p 2500
28/04/2022 74.00p 75.00p 70.00p 72.00p 16869
27/04/2022 74.00p 74.00p 74.00p 74.00p 0
26/04/2022 74.00p 74.00p 74.00p 74.00p 0
25/04/2022 74.00p 74.00p 71.50p 74.00p 4000
22/04/2022 71.50p 74.00p 71.50p 74.00p 0
21/04/2022 71.50p 71.50p 71.50p 71.50p 0
20/04/2022 71.50p 71.50p 71.50p 71.50p 0
19/04/2022 71.50p 71.50p 71.50p 71.50p 0
14/04/2022 71.50p 71.50p 71.50p 71.50p 0
13/04/2022 71.50p 71.50p 71.50p 71.50p 0
12/04/2022 71.50p 71.50p 71.50p 71.50p 0
11/04/2022 71.50p 71.50p 71.50p 71.50p 0
08/04/2022 71.00p 71.50p 71.00p 71.50p 0
07/04/2022 71.00p 71.00p 71.00p 71.00p 0
06/04/2022 71.00p 75.00p 71.00p 71.00p 1586
05/04/2022 71.00p 75.00p 71.00p 71.00p 1828
04/04/2022 64.50p 71.00p 64.50p 71.00p 1434
01/04/2022 58.50p 67.00p 58.50p 64.50p 1750
31/03/2022 58.00p 58.50p 58.00p 58.50p 0
30/03/2022 53.50p 58.00p 53.50p 58.00p 6750
29/03/2022 53.50p 53.50p 53.50p 53.50p 0
28/03/2022 53.50p 53.50p 53.50p 53.50p 0
25/03/2022 52.00p 53.50p 52.00p 53.50p 63500
24/03/2022 52.00p 52.00p 52.00p 52.00p 0
23/03/2022 52.00p 52.00p 52.00p 52.00p 0
22/03/2022 52.00p 52.00p 52.00p 52.00p 0
21/03/2022 52.00p 52.00p 52.00p 52.00p 0
18/03/2022 52.00p 52.00p 52.00p 52.00p 0
17/03/2022 52.00p 52.00p 50.00p 52.00p 38
16/03/2022 52.00p 52.00p 52.00p 52.00p 0
15/03/2022 52.00p 52.00p 52.00p 52.00p 0
14/03/2022 52.00p 52.00p 52.00p 52.00p 0
11/03/2022 52.00p 52.00p 52.00p 52.00p 0
10/03/2022 52.00p 52.00p 52.00p 52.00p 0
09/03/2022 52.00p 52.00p 52.00p 52.00p 0
08/03/2022 52.00p 52.00p 52.00p 52.00p 0
07/03/2022 52.00p 52.00p 50.20p 52.00p 5000
04/03/2022 52.00p 52.00p 52.00p 52.00p 0
03/03/2022 52.00p 52.00p 52.00p 52.00p 0
02/03/2022 52.00p 52.00p 52.00p 52.00p 0
01/03/2022 52.00p 52.00p 52.00p 52.00p 0
28/02/2022 52.00p 52.00p 52.00p 52.00p 0
25/02/2022 52.00p 52.00p 52.00p 52.00p 0
24/02/2022 52.50p 52.50p 51.15p 52.00p 2000
23/02/2022 52.50p 52.50p 52.50p 52.50p 0
22/02/2022 52.50p 52.50p 52.50p 52.50p 0
21/02/2022 52.50p 52.50p 52.50p 52.50p 0
18/02/2022 52.50p 52.50p 52.50p 52.50p 0
17/02/2022 52.50p 52.50p 52.50p 52.50p 0
16/02/2022 51.50p 54.00p 51.50p 52.50p 6111
15/02/2022 51.50p 51.50p 51.50p 51.50p 0
14/02/2022 51.50p 51.50p 51.50p 51.50p 0
11/02/2022 51.50p 51.50p 51.50p 51.50p 0
10/02/2022 51.00p 53.00p 51.00p 51.50p 4000
09/02/2022 50.00p 52.00p 50.00p 51.00p 5489
08/02/2022 50.00p 50.00p 50.00p 50.00p 0
07/02/2022 50.00p 50.00p 50.00p 50.00p 0
04/02/2022 50.00p 50.00p 50.00p 50.00p 0
03/02/2022 50.00p 50.00p 50.00p 50.00p 0
02/02/2022 50.00p 50.00p 50.00p 50.00p 0
01/02/2022 50.00p 51.90p 50.00p 50.00p 3400
31/01/2022 50.00p 50.00p 50.00p 50.00p 0
28/01/2022 50.00p 50.00p 50.00p 50.00p 0
27/01/2022 50.00p 50.00p 50.00p 50.00p 0
26/01/2022 50.00p 50.00p 50.00p 50.00p 0
25/01/2022 51.00p 51.00p 49.00p 50.00p 11228
24/01/2022 51.00p 51.00p 51.00p 51.00p 0
21/01/2022 51.00p 51.00p 51.00p 51.00p 0
20/01/2022 51.00p 51.00p 51.00p 51.00p 0
19/01/2022 51.00p 51.00p 49.40p 51.00p 300
18/01/2022 49.00p 53.00p 48.00p 51.00p 9712
17/01/2022 49.00p 49.00p 49.00p 49.00p 0
14/01/2022 49.00p 49.00p 48.00p 49.00p 722
13/01/2022 49.00p 49.00p 49.00p 49.00p 0
12/01/2022 49.00p 49.00p 48.00p 49.00p 117
10/01/2022 49.00p 49.00p 49.00p 49.00p 0
07/01/2022 49.00p 49.00p 49.00p 49.00p 0
06/01/2022 49.00p 49.00p 49.00p 49.00p 0
05/01/2022 49.00p 49.00p 49.00p 49.00p 0
04/01/2022 49.00p 49.00p 49.00p 49.00p 0
03/01/2022 49.00p 49.00p 49.00p 49.00p 0
31/12/2021 49.00p 49.00p 49.00p 49.00p 0
30/12/2021 47.50p 49.70p 46.00p 49.00p 30370
29/12/2021 47.50p 47.50p 46.00p 47.50p 140
28/12/2021 47.50p 47.50p 47.50p 47.50p 0
27/12/2021 47.50p 47.50p 47.50p 47.50p 0
24/12/2021 47.50p 47.50p 47.50p 47.50p 0
23/12/2021 47.50p 47.50p 47.50p 47.50p 0
22/12/2021 47.50p 47.50p 47.50p 47.50p 0
21/12/2021 47.50p 47.50p 47.50p 47.50p 0
20/12/2021 47.50p 47.50p 46.00p 47.50p 21
17/12/2021 47.50p 47.50p 47.50p 47.50p 0
16/12/2021 47.50p 47.50p 46.00p 47.50p 7468
15/12/2021 47.50p 47.50p 47.50p 47.50p 0
14/12/2021 47.50p 47.50p 47.50p 47.50p 0
13/12/2021 47.50p 47.50p 46.00p 47.50p 41
10/12/2021 47.50p 47.50p 47.50p 47.50p 0
09/12/2021 47.50p 47.50p 47.50p 47.50p 0
08/12/2021 47.50p 47.50p 47.50p 47.50p 0
07/12/2021 47.50p 47.50p 47.50p 47.50p 0
06/12/2021 47.50p 47.50p 47.50p 47.50p 0
03/12/2021 47.50p 47.50p 47.50p 47.50p 0
02/12/2021 47.50p 47.50p 47.50p 47.50p 0
01/12/2021 47.50p 47.50p 46.00p 47.50p 1818
30/11/2021 47.50p 47.50p 47.50p 47.50p 0
29/11/2021 47.50p 47.50p 47.50p 47.50p 0
26/11/2021 47.50p 47.50p 47.50p 47.50p 0
25/11/2021 47.50p 47.50p 47.50p 47.50p 0
24/11/2021 47.50p 47.50p 46.00p 47.50p 3191
23/11/2021 47.00p 47.80p 47.00p 47.50p 5000
22/11/2021 47.00p 47.00p 47.00p 47.00p 0
19/11/2021 47.00p 47.00p 47.00p 47.00p 0
18/11/2021 47.00p 47.00p 47.00p 47.00p 0
17/11/2021 47.00p 47.00p 47.00p 47.00p 0
16/11/2021 47.00p 47.00p 47.00p 47.00p 0
15/11/2021 47.00p 47.00p 47.00p 47.00p 0
12/11/2021 46.50p 47.90p 46.50p 47.00p 10000
11/11/2021 46.50p 46.50p 46.50p 46.50p 0
10/11/2021 45.00p 46.50p 45.00p 46.50p 10000
09/11/2021 45.00p 45.30p 44.00p 45.00p 16790
08/11/2021 45.00p 45.00p 45.00p 45.00p 0
05/11/2021 45.00p 45.00p 45.00p 45.00p 0
04/11/2021 45.00p 45.00p 45.00p 45.00p 0
03/11/2021 45.00p 45.00p 45.00p 45.00p 0
02/11/2021 45.00p 45.00p 45.00p 45.00p 0
01/11/2021 45.00p 45.00p 45.00p 45.00p 0
29/10/2021 45.50p 45.70p 45.00p 45.00p 12000
28/10/2021 45.50p 45.50p 45.50p 45.50p 0
27/10/2021 45.50p 45.50p 45.50p 45.50p 0
26/10/2021 45.50p 45.50p 45.50p 45.50p 0
25/10/2021 45.50p 45.50p 45.50p 45.50p 0
22/10/2021 45.50p 46.00p 45.00p 45.50p 5557
21/10/2021 45.50p 45.50p 45.50p 45.50p 0
20/10/2021 45.50p 45.50p 45.50p 45.50p 0
19/10/2021 45.50p 45.50p 45.50p 45.50p 0
18/10/2021 45.50p 45.50p 45.50p 45.50p 0
15/10/2021 45.50p 45.50p 45.00p 45.50p 2272
14/10/2021 45.50p 45.50p 45.50p 45.50p 0
13/10/2021 45.50p 45.50p 45.50p 45.50p 0
12/10/2021 44.50p 45.50p 44.50p 45.50p 0
11/10/2021 44.50p 44.50p 44.50p 44.50p 0
08/10/2021 44.50p 44.50p 44.50p 44.50p 0
07/10/2021 44.50p 44.50p 44.50p 44.50p 0
06/10/2021 44.50p 44.50p 44.50p 44.50p 0
05/10/2021 44.50p 44.50p 44.50p 44.50p 0
04/10/2021 44.50p 45.70p 44.50p 44.50p 41
01/10/2021 44.50p 44.50p 43.00p 44.50p 6500
30/09/2021 42.50p 44.50p 42.50p 44.50p 0
29/09/2021 42.50p 43.80p 42.50p 43.80p 10000
28/09/2021 42.50p 42.50p 42.50p 42.50p 0
27/09/2021 42.50p 42.50p 42.50p 42.50p 0
24/09/2021 42.50p 42.50p 42.50p 42.50p 0
23/09/2021 42.50p 43.00p 42.50p 42.50p 7000
22/09/2021 42.50p 43.20p 42.50p 43.20p 9999
21/09/2021 42.50p 42.50p 42.50p 42.50p 0
20/09/2021 42.50p 42.50p 42.50p 42.50p 0
17/09/2021 42.00p 43.00p 42.00p 42.50p 10000
16/09/2021 42.00p 42.00p 42.00p 42.00p 0

*Close Price adjusted for both dividends and splits