- Share Prices
Catalyst Media Group PLC (CMX)
73.50p+3.50 (+5.00%)26 Apr 2024, 08:00
Catalyst Media Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 25, 2024 | 70.00p | 73.50p | 73.50p | 70.00p | 1,083 |
Apr 18, 2024 | 67.50p | 70.00p | 70.00p | 70.00p | 2,500 |
Apr 17, 2024 | 65.00p | 67.00p | 60.30p | 67.50p | 5,850 |
Apr 16, 2024 | 65.00p | 60.00p | 60.00p | 65.00p | 30 |
Apr 12, 2024 | 65.00p | 62.16p | 62.16p | 65.00p | 7,450 |
Apr 11, 2024 | 65.00p | 62.00p | 62.00p | 65.00p | 3,000 |
Apr 10, 2024 | 65.00p | 69.00p | 60.00p | 65.00p | 22,945 |
Apr 9, 2024 | 67.50p | 68.70p | 56.00p | 65.00p | 44,633 |
Apr 8, 2024 | 72.50p | 72.00p | 65.10p | 67.50p | 11,608 |
Apr 5, 2024 | 72.50p | 70.00p | 70.00p | 72.50p | 1,000 |
Apr 4, 2024 | 72.50p | 74.50p | 74.50p | 72.50p | 4,053 |
Apr 3, 2024 | 75.00p | 70.00p | 70.00p | 72.50p | 1,000 |
Apr 2, 2024 | 80.00p | 75.00p | 75.00p | 75.00p | 1,000 |
Mar 28, 2024 | 82.50p | 80.00p | 80.00p | 80.00p | 1,750 |
Mar 27, 2024 | 85.00p | 80.00p | 80.00p | 82.50p | 900 |
Mar 26, 2024 | 85.00p | 80.00p | 80.00p | 85.00p | 900 |
Mar 25, 2024 | 95.00p | 90.00p | 82.00p | 87.50p | 8,500 |
Mar 22, 2024 | 95.00p | 90.00p | 90.00p | 95.00p | 704 |
Mar 21, 2024 | 95.00p | 90.00p | 90.00p | 95.00p | 250 |
Mar 20, 2024 | 95.00p | 93.00p | 93.00p | 95.00p | 250 |
Mar 19, 2024 | 95.00p | 90.00p | 90.00p | 95.00p | 900 |
Mar 18, 2024 | 95.00p | 93.00p | 93.00p | 95.00p | 919 |
Mar 13, 2024 | 95.00p | 93.00p | 93.00p | 95.00p | 638 |
Mar 8, 2024 | 95.00p | 97.00p | 97.00p | 95.00p | 16 |
Mar 7, 2024 | 95.00p | 93.00p | 93.00p | 95.00p | 1,065 |
Mar 5, 2024 | 95.00p | 93.00p | 93.00p | 95.00p | 208 |
Mar 1, 2024 | 95.00p | 93.00p | 93.00p | 95.00p | 533 |
Feb 28, 2024 | 95.00p | 90.00p | 90.00p | 95.00p | 48 |
Feb 19, 2024 | 95.00p | 93.00p | 93.00p | 95.00p | 3,217 |
Feb 12, 2024 | 95.00p | 90.00p | 90.00p | 95.00p | 191 |
Feb 7, 2024 | 95.00p | 99.00p | 99.00p | 95.00p | 16 |
Feb 2, 2024 | 95.00p | 93.00p | 90.00p | 95.00p | 1,408 |
Jan 30, 2024 | 95.00p | 100.00p | 100.00p | 95.00p | 883,636 |
Jan 29, 2024 | 95.00p | 93.00p | 93.00p | 95.00p | 314 |
Jan 22, 2024 | 95.00p | 90.00p | 90.00p | 95.00p | 1,549 |
Jan 19, 2024 | 95.00p | 94.00p | 94.00p | 95.00p | 1 |
Jan 18, 2024 | 95.00p | 100.00p | 94.00p | 95.00p | 750 |
Jan 12, 2024 | 95.00p | 94.00p | 94.00p | 95.00p | 250 |
Jan 11, 2024 | 95.00p | 94.50p | 94.50p | 95.00p | 15 |
Jan 9, 2024 | 95.00p | 89.35p | 89.35p | 95.00p | 5,000 |
Jan 8, 2024 | 95.00p | 90.10p | 90.10p | 95.00p | 195 |
Jan 5, 2024 | 95.00p | 95.00p | 95.00p | 95.00p | 285,000 |
Jan 4, 2024 | 95.00p | 98.00p | 98.00p | 95.00p | 248 |
Jan 2, 2024 | 102.50p | 104.20p | 86.00p | 95.00p | 6,602 |
Dec 29, 2023 | 102.50p | 104.20p | 104.20p | 102.50p | 1,156 |
Dec 28, 2023 | 102.50p | 104.25p | 100.15p | 102.50p | 1,974 |
Dec 27, 2023 | 102.50p | 104.25p | 104.20p | 102.50p | 268 |
Dec 20, 2023 | 102.50p | 103.00p | 103.00p | 102.50p | 2,000 |
Dec 18, 2023 | 102.50p | 100.00p | 100.00p | 102.50p | 305 |
Dec 14, 2023 | 102.50p | 100.00p | 100.00p | 102.50p | 500 |