1. Share Prices

  2. Catalyst Media Group PLC (CMX)

73.50p+3.50 (+5.00%)25 Apr 2024, 08:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Catalyst Media Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 202467.50p70.00p70.00p70.00p2,500
Apr 17, 202465.00p67.00p60.30p67.50p5,850
Apr 16, 202465.00p60.00p60.00p65.00p30
Apr 12, 202465.00p62.16p62.16p65.00p7,450
Apr 11, 202465.00p62.00p62.00p65.00p3,000
Apr 10, 202465.00p69.00p60.00p65.00p22,945
Apr 9, 202467.50p68.70p56.00p65.00p44,633
Apr 8, 202472.50p72.00p65.10p67.50p11,608
Apr 5, 202472.50p70.00p70.00p72.50p1,000
Apr 4, 202472.50p74.50p74.50p72.50p4,053
Apr 3, 202475.00p70.00p70.00p72.50p1,000
Apr 2, 202480.00p75.00p75.00p75.00p1,000
Mar 28, 202482.50p80.00p80.00p80.00p1,750
Mar 27, 202485.00p80.00p80.00p82.50p900
Mar 26, 202485.00p80.00p80.00p85.00p900
Mar 25, 202495.00p90.00p82.00p87.50p8,500
Mar 22, 202495.00p90.00p90.00p95.00p704
Mar 21, 202495.00p90.00p90.00p95.00p250
Mar 20, 202495.00p93.00p93.00p95.00p250
Mar 19, 202495.00p90.00p90.00p95.00p900
Mar 18, 202495.00p93.00p93.00p95.00p919
Mar 13, 202495.00p93.00p93.00p95.00p638
Mar 8, 202495.00p97.00p97.00p95.00p16
Mar 7, 202495.00p93.00p93.00p95.00p1,065
Mar 5, 202495.00p93.00p93.00p95.00p208
Mar 1, 202495.00p93.00p93.00p95.00p533
Feb 28, 202495.00p90.00p90.00p95.00p48
Feb 19, 202495.00p93.00p93.00p95.00p3,217
Feb 12, 202495.00p90.00p90.00p95.00p191
Feb 7, 202495.00p99.00p99.00p95.00p16
Feb 2, 202495.00p93.00p90.00p95.00p1,408
Jan 30, 202495.00p100.00p100.00p95.00p883,636
Jan 29, 202495.00p93.00p93.00p95.00p314
Jan 22, 202495.00p90.00p90.00p95.00p1,549
Jan 19, 202495.00p94.00p94.00p95.00p1
Jan 18, 202495.00p100.00p94.00p95.00p750
Jan 12, 202495.00p94.00p94.00p95.00p250
Jan 11, 202495.00p94.50p94.50p95.00p15
Jan 9, 202495.00p89.35p89.35p95.00p5,000
Jan 8, 202495.00p90.10p90.10p95.00p195
Jan 5, 202495.00p95.00p95.00p95.00p285,000
Jan 4, 202495.00p98.00p98.00p95.00p248
Jan 2, 2024102.50p104.20p86.00p95.00p6,602
Dec 29, 2023102.50p104.20p104.20p102.50p1,156
Dec 28, 2023102.50p104.25p100.15p102.50p1,974
Dec 27, 2023102.50p104.25p104.20p102.50p268
Dec 20, 2023102.50p103.00p103.00p102.50p2,000
Dec 18, 2023102.50p100.00p100.00p102.50p305
Dec 14, 2023102.50p100.00p100.00p102.50p500
Dec 12, 2023102.50p104.25p104.25p102.50p189
123
Showing 1 to 50 of 103

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,504.0013.56
Inchcape PLC768.006.82
Puretech Health PLC223.505.18
Astrazeneca PLC11,918.004.99
Unilever PLC4,048.004.79
Wizz Air Holdings PLC2,206.004.35

Fallers

CompanyPrice% Chg
Moonpig Group PLC160.56-9.59
Trainline PLC318.13-7.25
Indivior PLC1,432.00-5.42
Legal & General Group PLC237.00-4.67
Wh Smith PLC1,201.00-4.53
Greggs PLC2,694.88-3.06