Catalyst Media Group (CMX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
20/05/2021 40.50p 40.50p 40.50p 40.50p 0
19/05/2021 40.50p 40.50p 40.50p 40.50p 0
18/05/2021 40.50p 40.50p 40.50p 40.50p 0
17/05/2021 41.00p 41.00p 40.50p 40.50p 0
14/05/2021 41.00p 41.00p 41.00p 41.00p 0
13/05/2021 41.00p 41.00p 41.00p 41.00p 0
12/05/2021 41.00p 41.00p 41.00p 41.00p 0
11/05/2021 41.00p 41.00p 41.00p 41.00p 0
10/05/2021 41.00p 41.00p 41.00p 41.00p 0
07/05/2021 41.00p 41.00p 41.00p 41.00p 0
06/05/2021 41.00p 41.00p 41.00p 41.00p 0
05/05/2021 41.00p 41.00p 41.00p 41.00p 0
04/05/2021 41.00p 41.00p 41.00p 41.00p 0
03/05/2021 41.00p 41.00p 41.00p 41.00p 0
30/04/2021 41.00p 41.00p 41.00p 41.00p 0
29/04/2021 41.00p 41.00p 41.00p 41.00p 0
28/04/2021 41.00p 41.00p 41.00p 41.00p 0
27/04/2021 41.00p 42.00p 40.00p 41.00p 957
26/04/2021 41.00p 41.00p 41.00p 41.00p 0
23/04/2021 41.00p 41.00p 41.00p 41.00p 0
22/04/2021 41.00p 41.50p 41.00p 41.00p 100
21/04/2021 41.00p 42.50p 41.00p 41.00p 0
20/04/2021 41.00p 41.00p 41.00p 41.00p 0
19/04/2021 41.00p 41.00p 41.00p 41.00p 0
16/04/2021 41.00p 41.00p 41.00p 41.00p 0
15/04/2021 41.00p 41.00p 41.00p 41.00p 0
14/04/2021 41.00p 41.50p 41.00p 41.00p 8240
13/04/2021 41.00p 41.00p 41.00p 41.00p 0
12/04/2021 41.00p 41.00p 40.00p 41.00p 53
09/04/2021 41.00p 41.00p 41.00p 41.00p 0
08/04/2021 41.00p 41.00p 41.00p 41.00p 0
07/04/2021 41.00p 41.50p 41.00p 41.00p 722
06/04/2021 41.00p 41.00p 40.00p 41.00p 750
05/04/2021 41.00p 41.00p 40.00p 41.00p 7607
02/04/2021 41.00p 41.00p 40.00p 41.00p 7607
01/04/2021 41.00p 41.00p 40.00p 41.00p 7607
31/03/2021 41.00p 41.00p 41.00p 41.00p 0
30/03/2021 41.00p 41.00p 41.00p 41.00p 0
29/03/2021 41.00p 41.00p 41.00p 41.00p 0
26/03/2021 41.00p 41.00p 41.00p 41.00p 0
25/03/2021 41.00p 41.50p 41.00p 41.00p 0
24/03/2021 41.50p 41.50p 41.50p 41.50p 0
23/03/2021 41.50p 41.50p 41.50p 41.50p 0
22/03/2021 42.00p 42.00p 40.00p 41.50p 14090
19/03/2021 42.50p 42.50p 41.00p 42.00p 5000
18/03/2021 43.50p 43.50p 42.00p 42.50p 5450
17/03/2021 43.50p 43.50p 43.50p 43.50p 0
16/03/2021 43.50p 43.50p 43.50p 43.50p 0
15/03/2021 43.50p 43.50p 43.50p 43.50p 68100
12/03/2021 43.50p 43.50p 43.50p 43.50p 0
11/03/2021 43.50p 43.50p 43.50p 43.50p 0
10/03/2021 43.50p 43.50p 43.50p 43.50p 0
09/03/2021 43.50p 43.50p 43.50p 43.50p 0
08/03/2021 43.50p 43.50p 43.50p 43.50p 0
05/03/2021 43.50p 43.50p 43.50p 43.50p 0
04/03/2021 43.50p 43.50p 43.50p 43.50p 0
03/03/2021 43.50p 43.50p 43.50p 43.50p 0
02/03/2021 43.50p 43.50p 43.50p 43.50p 0
01/03/2021 43.50p 43.50p 43.50p 43.50p 0
26/02/2021 43.50p 43.50p 43.50p 43.50p 0
25/02/2021 43.50p 43.50p 43.50p 43.50p 0
24/02/2021 43.50p 43.50p 43.50p 43.50p 0
23/02/2021 44.50p 44.50p 42.00p 43.50p 1000
22/02/2021 44.50p 44.50p 44.50p 44.50p 0
19/02/2021 44.50p 44.50p 44.50p 44.50p 0
18/02/2021 44.50p 44.50p 44.50p 44.50p 0
17/02/2021 44.50p 44.50p 43.00p 44.50p 3376
16/02/2021 44.50p 44.50p 44.50p 44.50p 0
15/02/2021 44.50p 44.50p 44.50p 44.50p 0
12/02/2021 44.50p 44.50p 43.00p 44.50p 110
11/02/2021 44.50p 44.50p 44.50p 44.50p 0
10/02/2021 44.50p 44.50p 44.50p 44.50p 0
09/02/2021 44.50p 44.50p 44.50p 44.50p 0
08/02/2021 43.50p 44.50p 43.50p 44.50p 25000
05/02/2021 42.50p 44.00p 42.50p 43.50p 11340
04/02/2021 42.50p 42.50p 42.50p 42.50p 0
03/02/2021 42.50p 42.50p 42.50p 42.50p 0
02/02/2021 42.50p 42.50p 42.50p 42.50p 0
01/02/2021 39.50p 44.00p 38.00p 42.50p 56035
29/01/2021 46.00p 46.00p 38.00p 39.50p 64560
28/01/2021 46.00p 46.00p 46.00p 46.00p 0
27/01/2021 46.00p 46.00p 46.00p 46.00p 200
26/01/2021 46.00p 46.00p 46.00p 46.00p 0
25/01/2021 46.00p 46.00p 46.00p 46.00p 0
22/01/2021 46.00p 46.00p 46.00p 46.00p 0
21/01/2021 46.00p 46.00p 46.00p 46.00p 0
20/01/2021 46.00p 46.00p 46.00p 46.00p 0
19/01/2021 46.50p 46.50p 46.00p 46.00p 0
18/01/2021 50.50p 50.50p 46.50p 46.50p 1350
15/01/2021 50.50p 50.50p 50.50p 50.50p 0
14/01/2021 50.50p 50.50p 50.50p 50.50p 0
13/01/2021 50.50p 50.50p 50.50p 50.50p 0
12/01/2021 50.50p 50.50p 50.50p 50.50p 0
11/01/2021 50.50p 50.50p 50.50p 50.50p 0
08/01/2021 50.50p 50.50p 50.50p 50.50p 0
07/01/2021 51.00p 51.00p 50.50p 50.50p 0
06/01/2021 51.00p 51.00p 50.00p 51.00p 173
05/01/2021 51.00p 51.00p 51.00p 51.00p 0
04/01/2021 51.00p 51.00p 51.00p 51.00p 0
31/12/2020 51.00p 51.00p 51.00p 51.00p 0
30/12/2020 51.00p 51.00p 51.00p 51.00p 0
24/12/2020 51.00p 51.00p 50.00p 51.00p 44
23/12/2020 51.00p 51.00p 51.00p 51.00p 0
22/12/2020 51.00p 51.00p 51.00p 51.00p 0
21/12/2020 51.00p 51.00p 51.00p 51.00p 0
18/12/2020 51.00p 51.00p 51.00p 51.00p 0
17/12/2020 51.00p 51.00p 50.00p 51.00p 16
16/12/2020 51.00p 51.00p 51.00p 51.00p 0
15/12/2020 51.00p 51.00p 51.00p 51.00p 0
14/12/2020 51.00p 51.00p 51.00p 51.00p 0
11/12/2020 51.00p 51.00p 51.00p 51.00p 0
10/12/2020 51.00p 51.00p 51.00p 51.00p 0
09/12/2020 51.00p 51.00p 50.00p 51.00p 500
08/12/2020 51.00p 51.00p 50.00p 51.00p 1000
07/12/2020 51.00p 51.00p 51.00p 51.00p 173
04/12/2020 51.00p 51.00p 51.00p 51.00p 0
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

*Close Price adjusted for both dividends and splits