Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/12/2020 51.00p 51.00p 51.00p 51.00p 0
02/12/2020 51.00p 51.00p 51.00p 51.00p 0
01/12/2020 51.00p 51.00p 51.00p 51.00p 0
30/11/2020 51.00p 51.00p 51.00p 51.00p 0
27/11/2020 51.00p 51.00p 51.00p 51.00p 0
26/11/2020 51.00p 51.00p 50.00p 51.00p 1000
25/11/2020 51.00p 51.00p 51.00p 51.00p 0
24/11/2020 51.00p 51.00p 50.00p 51.00p 2500
23/11/2020 52.00p 52.00p 51.00p 51.00p 0
20/11/2020 52.00p 52.00p 51.00p 52.00p 9794
19/11/2020 53.00p 53.00p 52.00p 52.00p 6075
18/11/2020 53.00p 53.00p 53.00p 53.00p 0
17/11/2020 53.00p 53.00p 53.00p 53.00p 0
16/11/2020 53.00p 53.00p 53.00p 53.00p 0
13/11/2020 53.00p 53.00p 53.00p 53.00p 0
12/11/2020 53.00p 53.00p 53.00p 53.00p 0
10/11/2020 53.00p 53.00p 53.00p 53.00p 0
09/11/2020 53.00p 53.00p 53.00p 53.00p 0
06/11/2020 53.00p 53.00p 53.00p 53.00p 0
05/11/2020 53.00p 53.00p 53.00p 53.00p 0
04/11/2020 53.00p 53.00p 53.00p 53.00p 0
03/11/2020 53.00p 53.00p 52.00p 53.00p 4
02/11/2020 53.00p 53.00p 53.00p 53.00p 0
30/10/2020 53.00p 53.00p 53.00p 53.00p 0
29/10/2020 53.00p 53.00p 53.00p 53.00p 0
28/10/2020 53.00p 53.00p 53.00p 53.00p 0
27/10/2020 53.00p 53.00p 53.00p 53.00p 0
26/10/2020 53.00p 53.00p 53.00p 53.00p 0
23/10/2020 53.00p 53.00p 53.00p 53.00p 0
22/10/2020 53.00p 53.00p 53.00p 53.00p 0
21/10/2020 53.00p 53.00p 53.00p 53.00p 0
20/10/2020 53.00p 53.00p 53.00p 53.00p 0
19/10/2020 53.00p 53.00p 48.00p 53.00p 6715
16/10/2020 53.00p 53.00p 52.00p 53.00p 321
15/10/2020 53.00p 53.00p 53.00p 53.00p 0
14/10/2020 53.00p 53.00p 53.00p 53.00p 0
13/10/2020 54.50p 54.50p 47.00p 53.00p 2277
12/10/2020 54.50p 54.50p 54.50p 54.50p 0
09/10/2020 54.50p 54.50p 54.50p 54.50p 0
08/10/2020 54.50p 54.50p 54.50p 54.50p 0
07/10/2020 54.50p 54.50p 54.50p 54.50p 0
06/10/2020 54.50p 54.50p 54.50p 54.50p 0
05/10/2020 54.50p 54.50p 54.50p 54.50p 0
02/10/2020 54.50p 54.50p 54.50p 54.50p 0
01/10/2020 54.50p 54.50p 54.50p 54.50p 0
30/09/2020 54.50p 54.50p 54.50p 54.50p 0
29/09/2020 54.50p 54.50p 54.50p 54.50p 0
28/09/2020 54.50p 54.50p 54.50p 54.50p 0
25/09/2020 54.50p 54.50p 54.50p 54.50p 0
24/09/2020 54.50p 54.50p 54.50p 54.50p 0
23/09/2020 54.50p 54.50p 54.50p 54.50p 0
22/09/2020 54.50p 55.44p 54.50p 54.50p 1792
21/09/2020 54.50p 54.50p 54.50p 54.50p 0
18/09/2020 54.50p 54.50p 54.50p 54.50p 0
17/09/2020 54.50p 54.50p 54.50p 54.50p 0
16/09/2020 54.50p 54.50p 54.50p 54.50p 0
15/09/2020 54.50p 54.50p 54.50p 54.50p 0
14/09/2020 54.50p 54.50p 54.50p 54.50p 0
11/09/2020 54.50p 54.50p 54.50p 54.50p 0
10/09/2020 54.50p 54.50p 54.50p 54.50p 0
09/09/2020 54.50p 54.50p 52.00p 54.50p 82
08/09/2020 54.50p 54.50p 54.50p 54.50p 0
07/09/2020 53.50p 54.50p 53.50p 54.50p 0
04/09/2020 53.50p 53.50p 53.50p 53.50p 0
03/09/2020 53.50p 53.50p 53.50p 53.50p 0
02/09/2020 53.50p 53.50p 53.50p 53.50p 0
01/09/2020 53.50p 53.50p 53.50p 53.50p 0
28/08/2020 53.50p 53.50p 53.50p 53.50p 0
27/08/2020 53.50p 53.50p 53.45p 53.50p 500
26/08/2020 53.50p 53.50p 53.50p 53.50p 0
25/08/2020 53.50p 53.50p 53.50p 53.50p 0
24/08/2020 53.50p 53.50p 53.50p 53.50p 0
21/08/2020 53.50p 53.50p 53.50p 53.50p 0
20/08/2020 53.50p 53.50p 53.50p 53.50p 0
19/08/2020 53.50p 53.50p 53.50p 53.50p 0
18/08/2020 53.50p 53.50p 53.50p 53.50p 0
17/08/2020 53.50p 53.50p 53.45p 53.50p 10000
14/08/2020 53.50p 53.50p 53.50p 53.50p 0
13/08/2020 53.50p 53.50p 53.50p 53.50p 0
12/08/2020 53.50p 53.50p 53.50p 53.50p 0
11/08/2020 53.50p 53.50p 53.50p 53.50p 0
10/08/2020 53.50p 53.50p 53.50p 53.50p 0
07/08/2020 53.50p 53.50p 53.45p 53.50p 2000
06/08/2020 53.50p 53.50p 52.00p 53.50p 103
05/08/2020 53.50p 53.50p 52.00p 53.50p 1409
04/08/2020 53.50p 53.50p 52.00p 53.50p 8
03/08/2020 53.50p 53.50p 53.50p 53.50p 0
31/07/2020 53.50p 53.50p 53.50p 53.50p 0
30/07/2020 53.50p 53.50p 53.50p 53.50p 0
29/07/2020 53.50p 53.50p 53.50p 53.50p 0
28/07/2020 53.50p 53.50p 53.50p 53.50p 0
27/07/2020 53.50p 53.50p 53.50p 53.50p 0
24/07/2020 53.50p 53.50p 53.50p 53.50p 0
23/07/2020 53.50p 53.50p 53.50p 53.50p 0
22/07/2020 53.50p 53.50p 53.50p 53.50p 0
21/07/2020 53.50p 53.50p 53.50p 53.50p 0
20/07/2020 53.50p 53.50p 53.50p 53.50p 0
17/07/2020 53.50p 53.50p 53.50p 53.50p 0
16/07/2020 53.50p 53.50p 53.50p 53.50p 0
15/07/2020 53.50p 53.50p 52.00p 53.50p 4
14/07/2020 53.50p 53.50p 53.50p 53.50p 30000
13/07/2020 53.50p 55.00p 53.50p 53.50p 636
10/07/2020 53.50p 53.50p 52.00p 53.50p 300
09/07/2020 53.50p 53.50p 53.50p 53.50p 0
08/07/2020 53.50p 53.50p 53.50p 53.50p 0
07/07/2020 53.50p 53.50p 53.50p 53.50p 0
06/07/2020 53.50p 53.50p 53.50p 53.50p 0
03/07/2020 53.50p 53.50p 53.50p 53.50p 0
02/07/2020 53.50p 53.50p 52.00p 53.50p 8
01/07/2020 53.50p 53.50p 53.50p 53.50p 0
30/06/2020 53.50p 53.50p 53.50p 53.50p 0
29/06/2020 53.50p 53.50p 53.50p 53.50p 0
26/06/2020 53.50p 53.50p 53.50p 53.50p 0
25/06/2020 53.50p 53.50p 53.50p 53.50p 0
24/06/2020 53.50p 53.50p 53.50p 53.50p 0
23/06/2020 53.50p 53.50p 53.50p 53.50p 0
22/06/2020 53.50p 53.50p 53.50p 53.50p 0
19/06/2020 53.50p 53.50p 53.50p 53.50p 0
18/06/2020 53.50p 53.50p 53.50p 53.50p 0
17/06/2020 52.50p 55.00p 52.50p 53.50p 15000
16/06/2020 52.50p 52.50p 52.50p 52.50p 0
15/06/2020 52.50p 52.50p 50.00p 52.50p 4
12/06/2020 52.50p 52.50p 51.00p 52.50p 766
11/06/2020 52.50p 54.00p 52.50p 52.50p 100
10/06/2020 52.50p 52.50p 52.50p 52.50p 0
09/06/2020 52.50p 52.50p 50.00p 52.50p 6248
08/06/2020 52.50p 54.00p 52.50p 52.50p 103
05/06/2020 52.50p 54.00p 50.00p 52.50p 22102
04/06/2020 52.50p 52.50p 52.50p 52.50p 0
03/06/2020 52.50p 52.50p 52.50p 52.50p 0
02/06/2020 52.50p 52.50p 50.00p 52.50p 2506
01/06/2020 52.50p 52.50p 52.50p 52.50p 0
29/05/2020 52.50p 52.50p 52.50p 52.50p 0
28/05/2020 52.50p 52.50p 52.50p 52.50p 0
27/05/2020 52.50p 52.50p 52.50p 52.50p 0
26/05/2020 52.50p 52.50p 52.50p 52.50p 0
25/05/2020 52.50p 52.50p 52.50p 52.50p 0
22/05/2020 52.50p 52.50p 52.50p 52.50p 0
21/05/2020 52.50p 52.50p 52.50p 52.50p 0
20/05/2020 52.50p 52.50p 52.50p 52.50p 0
19/05/2020 52.50p 52.50p 52.50p 52.50p 0
18/05/2020 52.50p 52.50p 51.00p 52.50p 700
15/05/2020 52.50p 52.50p 50.00p 52.50p 5
14/05/2020 52.50p 52.50p 51.00p 52.50p 100
13/05/2020 52.50p 52.50p 52.50p 52.50p 0
12/05/2020 52.50p 52.50p 52.50p 52.50p 0
11/05/2020 52.50p 52.50p 52.50p 52.50p 0
08/05/2020 52.50p 52.50p 52.50p 52.50p 0
07/05/2020 52.50p 52.50p 52.50p 52.50p 0
06/05/2020 52.50p 52.50p 52.50p 52.50p 0
05/05/2020 52.50p 52.50p 52.50p 52.50p 0
04/05/2020 52.50p 52.50p 50.00p 52.50p 8
01/05/2020 52.50p 52.50p 52.50p 52.50p 0
30/04/2020 52.50p 52.50p 50.00p 52.50p 4
29/04/2020 52.50p 52.50p 50.00p 52.50p 110
28/04/2020 52.50p 52.50p 52.50p 52.50p 0
27/04/2020 52.50p 52.50p 52.50p 52.50p 0
24/04/2020 52.50p 52.50p 52.50p 52.50p 0
23/04/2020 52.50p 52.50p 52.50p 52.50p 0
22/04/2020 52.50p 52.50p 52.50p 52.50p 0
21/04/2020 52.50p 52.50p 52.50p 52.50p 0
20/04/2020 52.50p 52.50p 52.50p 52.50p 0
17/04/2020 52.50p 52.50p 52.50p 52.50p 0
16/04/2020 52.50p 52.50p 52.50p 52.50p 0
15/04/2020 52.50p 52.50p 50.00p 52.50p 5
14/04/2020 52.50p 52.50p 52.50p 52.50p 0
13/04/2020 52.50p 55.00p 52.50p 52.50p 300
10/04/2020 52.50p 55.00p 52.50p 52.50p 300
09/04/2020 52.50p 55.00p 52.50p 52.50p 300
08/04/2020 52.50p 52.50p 52.50p 52.50p 0
07/04/2020 52.50p 52.50p 52.50p 52.50p 0
06/04/2020 52.50p 52.50p 52.50p 52.50p 0
03/04/2020 52.50p 52.50p 52.50p 52.50p 0
02/04/2020 52.50p 52.50p 50.00p 52.50p 7
01/04/2020 52.50p 52.50p 52.50p 52.50p 0
31/03/2020 52.50p 52.50p 52.50p 52.50p 0
30/03/2020 52.50p 52.50p 52.50p 52.50p 0
27/03/2020 52.50p 52.50p 50.00p 52.50p 300
26/03/2020 51.00p 52.50p 51.00p 52.50p 300
25/03/2020 51.00p 51.00p 50.00p 51.00p 704
24/03/2020 51.00p 51.00p 51.00p 51.00p 0
23/03/2020 51.00p 51.00p 51.00p 51.00p 0
20/03/2020 51.00p 51.00p 51.00p 51.00p 0
19/03/2020 51.00p 51.00p 51.00p 51.00p 0
18/03/2020 51.00p 51.00p 51.00p 51.00p 0
17/03/2020 61.00p 61.00p 51.00p 51.00p 1005
16/03/2020 61.00p 61.00p 61.00p 61.00p 0
13/03/2020 61.50p 61.50p 61.00p 61.00p 0
12/03/2020 64.00p 64.00p 61.50p 61.50p 2394
11/03/2020 64.00p 64.00p 64.00p 64.00p 0
10/03/2020 64.00p 64.00p 64.00p 64.00p 0
09/03/2020 64.00p 64.00p 58.00p 64.00p 6833
06/03/2020 63.50p 63.50p 63.50p 63.50p 0
05/03/2020 63.50p 63.50p 63.50p 63.50p 0
04/03/2020 63.50p 63.50p 63.50p 63.50p 0
03/03/2020 63.50p 63.50p 63.00p 63.50p 7
02/03/2020 63.50p 63.50p 63.50p 63.50p 0
28/02/2020 64.00p 64.00p 62.00p 63.50p 10600
27/02/2020 64.00p 64.00p 64.00p 64.00p 0
26/02/2020 64.00p 64.00p 64.00p 64.00p 0

*Close Price adjusted for both dividends and splits