1. Share Prices

  2. Catalyst Media Group PLC (CMX)

57.50p+0.00 (+0.00%)15 Jul 2025, 14:21
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
Jul 15, 202557.50p51.50p51.50p57.50p1,781
Jul 10, 202557.50p64.25p64.25p57.50p500
Jul 8, 202557.50p56.00p56.00p57.50p939
Jul 7, 202557.50p64.00p64.00p57.50p2,500
Jul 4, 202557.50p63.00p63.00p57.50p1,580
Jul 2, 202557.50p51.00p51.00p57.50p3,500
Jun 27, 202557.50p64.25p64.25p57.50p2,500
Jun 20, 202562.50p64.25p51.40p57.50p4,629
Jun 19, 202562.50p55.75p55.75p62.50p2,500
Jun 18, 202560.00p69.65p55.75p62.50p3,548
Jun 16, 202550.00p65.00p51.00p60.00p10,115
Jun 5, 202550.00p57.00p42.00p50.00p2,205
Jun 4, 202550.00p57.66p57.66p50.00p3,447
Jun 3, 202550.00p57.00p57.00p50.00p100
May 30, 202550.00p57.00p57.00p50.00p680
May 28, 202550.00p57.66p57.66p50.00p3,447
May 23, 202550.00p57.00p42.00p50.00p4,886
May 22, 202550.00p57.00p57.00p50.00p1
May 21, 202547.50p53.00p40.75p50.00p8,924
May 20, 202547.50p53.00p53.00p47.50p935
May 12, 202547.50p42.07p42.07p47.50p5,371
May 7, 202547.50p42.25p42.25p47.50p1,376
May 1, 202547.50p53.20p53.20p47.50p1,500
Apr 29, 202547.50p53.20p40.00p47.50p1,402
Apr 28, 202547.50p53.20p53.20p47.50p900
Apr 23, 202547.50p52.75p52.75p47.50p5,250
Apr 16, 202547.50p40.90p40.90p47.50p314
Apr 15, 202547.50p52.75p52.75p47.50p142
Apr 11, 202547.50p55.00p40.00p47.50p640
Apr 10, 202547.50p40.00p40.00p47.50p1,500
Apr 8, 202545.00p48.80p48.80p47.50p1,000
Apr 7, 202532.50p40.00p29.50p45.00p8,663
Apr 3, 202535.00p37.40p30.00p35.00p19,136
Apr 2, 202540.00p40.00p35.20p40.00p10,856
Apr 1, 202540.00p40.00p35.20p40.00p7,831
Mar 25, 202551.00p50.52p50.52p51.00p1,829
Mar 14, 202555.00p52.60p52.60p55.00p200
Mar 10, 202557.50p55.00p55.00p55.00p5,896
Feb 28, 202562.50p62.50p62.50p62.50p150
Feb 27, 202565.00p60.00p60.00p62.50p5,000
Feb 21, 202565.00p67.00p67.00p65.00p70
Feb 18, 202565.00p61.50p61.50p65.00p5,000
Feb 14, 202565.00p67.00p67.00p65.00p735
Feb 13, 202565.00p62.60p62.60p65.00p1,187
Feb 12, 202565.00p67.00p67.00p65.00p925
Feb 11, 202565.00p62.00p62.00p65.00p3,080
Feb 7, 202565.00p67.40p62.60p65.00p600
Feb 6, 202565.00p62.60p62.60p65.00p168
Feb 5, 202575.00p70.05p62.00p65.00p9,848
Feb 4, 202575.00p75.00p75.00p75.00p25
123
Showing 1 to 50 of 124

Most Read

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:
17 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Senior PLC210.0011.82
Ocado Group PLC290.804.23
Chrysalis Investments Limited113.003.29
Future PLC755.503.21
Frasers Group PLC697.502.80
Energean PLC974.002.53

Fallers

CompanyPrice% Chg
Gsk PLC1,325.36-6.20
Softcat PLC1,599.00-4.48
Mondi PLC1,154.00-1.16
W.A.G Payment Solutions PLC87.20-1.13
Barclays PLC347.10-1.17
Babcock International Group PLC1,054.59-1.07