Market data

Select a section

Catalyst Media Group

(CMX)
Sector: Media
52.50p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 52.50p 52.50p 49.50p 52.50p 0
14/08/2025 52.50p 60.00p 46.05p 52.50p 292
13/08/2025 52.50p 52.50p 49.50p 52.50p 0
12/08/2025 52.50p 55.00p 49.50p 52.50p 0
11/08/2025 52.50p 59.00p 52.50p 52.50p 1,694
08/08/2025 55.00p 59.00p 51.80p 52.50p 1,020
07/08/2025 55.00p 55.00p 54.29p 55.00p 0
06/08/2025 55.00p 55.00p 54.29p 55.00p 0
05/08/2025 55.00p 55.00p 54.29p 55.00p 0
04/08/2025 55.00p 55.00p 54.29p 55.00p 0
01/08/2025 55.00p 55.00p 54.29p 55.00p 0
31/07/2025 55.00p 59.00p 55.00p 55.00p 430
30/07/2025 55.00p 59.00p 55.00p 55.00p 430
29/07/2025 55.00p 55.00p 54.29p 55.00p 0
28/07/2025 57.50p 57.50p 51.50p 55.00p 5,000
25/07/2025 57.50p 57.50p 54.50p 57.50p 0
24/07/2025 57.50p 57.50p 56.00p 57.50p 536
23/07/2025 57.50p 57.50p 51.05p 57.50p 100
22/07/2025 57.50p 57.50p 54.50p 57.50p 0
21/07/2025 57.50p 57.50p 54.50p 57.50p 0
18/07/2025 57.50p 63.00p 57.50p 57.50p 600
17/07/2025 57.50p 57.50p 54.50p 57.50p 0
16/07/2025 57.50p 57.50p 54.50p 57.50p 0
15/07/2025 57.50p 57.50p 51.50p 57.50p 1,781
14/07/2025 57.50p 57.50p 54.50p 57.50p 0
11/07/2025 57.50p 57.50p 54.50p 57.50p 0
10/07/2025 57.50p 64.25p 57.50p 57.50p 500
09/07/2025 57.50p 57.50p 54.50p 57.50p 0
08/07/2025 57.50p 57.50p 56.00p 57.50p 939
07/07/2025 57.50p 64.00p 57.50p 57.50p 2,500
04/07/2025 57.50p 63.00p 57.50p 57.50p 1,580
03/07/2025 57.50p 57.50p 54.50p 57.50p 0
02/07/2025 57.50p 57.50p 51.00p 57.50p 3,500
01/07/2025 57.50p 57.50p 54.50p 57.50p 0
30/06/2025 57.50p 57.50p 54.50p 57.50p 0
27/06/2025 57.50p 64.25p 57.50p 57.50p 2,500
26/06/2025 57.50p 57.50p 54.50p 57.50p 0
25/06/2025 57.50p 57.50p 54.50p 57.50p 0
24/06/2025 57.50p 57.50p 54.50p 57.50p 0
23/06/2025 57.50p 57.50p 54.50p 57.50p 0
20/06/2025 62.50p 64.25p 51.40p 57.50p 4,629
19/06/2025 62.50p 62.50p 55.75p 62.50p 2,500
18/06/2025 60.00p 69.65p 55.75p 62.50p 3,548
17/06/2025 60.00p 60.00p 60.00p 60.00p 0
16/06/2025 50.00p 65.00p 50.00p 60.00p 10,115
13/06/2025 50.00p 50.00p 48.24p 50.00p 0
12/06/2025 50.00p 50.00p 48.24p 50.00p 0
11/06/2025 50.00p 50.00p 48.24p 50.00p 0
10/06/2025 50.00p 50.00p 48.24p 50.00p 0
09/06/2025 50.00p 50.00p 48.24p 50.00p 0
06/06/2025 50.00p 50.00p 48.24p 50.00p 0
05/06/2025 50.00p 57.00p 42.00p 50.00p 2,205
04/06/2025 50.00p 57.66p 50.00p 50.00p 3,447
03/06/2025 50.00p 57.00p 50.00p 50.00p 100
02/06/2025 50.00p 50.00p 48.24p 50.00p 0
30/05/2025 50.00p 57.00p 50.00p 50.00p 680
29/05/2025 50.00p 50.00p 48.24p 50.00p 0
28/05/2025 50.00p 57.66p 50.00p 50.00p 3,447
27/05/2025 50.00p 50.00p 48.24p 50.00p 0
26/05/2025 50.00p 57.00p 42.00p 50.00p 4,886
23/05/2025 50.00p 57.00p 42.00p 50.00p 4,886
22/05/2025 50.00p 57.00p 50.00p 50.00p 1
21/05/2025 47.50p 53.00p 40.75p 50.00p 8,924
20/05/2025 47.50p 53.00p 47.50p 47.50p 935
19/05/2025 47.50p 47.50p 44.50p 47.50p 0
16/05/2025 47.50p 47.50p 44.50p 47.50p 0
15/05/2025 47.50p 47.50p 44.50p 47.50p 0
14/05/2025 47.50p 47.50p 44.50p 47.50p 0
13/05/2025 47.50p 47.50p 44.50p 47.50p 0
12/05/2025 47.50p 47.50p 42.07p 47.50p 5,371
09/05/2025 47.50p 47.50p 44.50p 47.50p 0
08/05/2025 47.50p 47.50p 44.50p 47.50p 0
07/05/2025 47.50p 47.50p 42.25p 47.50p 1,376
06/05/2025 47.50p 47.50p 44.50p 47.50p 0
05/05/2025 47.50p 47.50p 44.50p 47.50p 0
02/05/2025 47.50p 47.50p 44.50p 47.50p 0
01/05/2025 47.50p 53.20p 47.50p 47.50p 1,500
30/04/2025 47.50p 47.50p 44.50p 47.50p 0
29/04/2025 47.50p 53.20p 40.00p 47.50p 1,402
28/04/2025 47.50p 53.20p 47.50p 47.50p 900
25/04/2025 47.50p 47.50p 44.50p 47.50p 0
24/04/2025 47.50p 47.50p 44.50p 47.50p 0
23/04/2025 47.50p 52.75p 47.50p 47.50p 5,250
22/04/2025 47.50p 47.50p 44.50p 47.50p 0
21/04/2025 47.50p 47.50p 44.50p 47.50p 0
18/04/2025 47.50p 47.50p 44.50p 47.50p 0
17/04/2025 47.50p 47.50p 44.50p 47.50p 0
16/04/2025 47.50p 47.50p 40.90p 47.50p 314
15/04/2025 47.50p 52.75p 47.50p 47.50p 142
14/04/2025 47.50p 47.50p 44.50p 47.50p 0
11/04/2025 47.50p 55.00p 40.00p 47.50p 640
10/04/2025 47.50p 47.50p 40.00p 47.50p 1,500
09/04/2025 47.50p 50.50p 47.50p 47.50p 0
08/04/2025 45.00p 48.80p 45.00p 47.50p 1,000
07/04/2025 32.50p 45.00p 29.50p 45.00p 8,663
04/04/2025 35.00p 37.00p 35.00p 35.00p 0
03/04/2025 35.00p 37.40p 30.00p 35.00p 19,136
02/04/2025 40.00p 40.00p 35.20p 40.00p 10,856
01/04/2025 40.00p 40.00p 35.20p 40.00p 7,831
31/03/2025 40.00p 51.00p 40.00p 40.00p 0
28/03/2025 51.00p 51.00p 50.86p 51.00p 0
27/03/2025 51.00p 51.00p 50.86p 51.00p 0
26/03/2025 51.00p 51.00p 50.86p 51.00p 0
25/03/2025 51.00p 51.00p 50.52p 51.00p 1,829
24/03/2025 52.50p 52.50p 50.86p 51.00p 0
21/03/2025 52.50p 52.50p 52.14p 52.50p 0
20/03/2025 52.50p 52.50p 52.14p 52.50p 0
19/03/2025 52.50p 52.50p 52.14p 52.50p 0
18/03/2025 55.00p 55.00p 52.14p 52.50p 0
17/03/2025 55.00p 55.00p 54.29p 55.00p 0
14/03/2025 55.00p 55.00p 52.60p 55.00p 200
13/03/2025 55.00p 55.00p 54.29p 55.00p 0
12/03/2025 55.00p 55.00p 54.29p 55.00p 0
11/03/2025 55.00p 55.00p 54.29p 55.00p 0
10/03/2025 57.50p 57.50p 55.00p 55.00p 5,896
07/03/2025 62.50p 62.50p 62.14p 62.50p 0
06/03/2025 62.50p 62.50p 62.14p 62.50p 0
05/03/2025 62.50p 62.50p 62.14p 62.50p 0
04/03/2025 62.50p 62.50p 62.14p 62.50p 0
03/03/2025 62.50p 62.50p 62.14p 62.50p 0
28/02/2025 62.50p 62.50p 62.50p 62.50p 150
27/02/2025 65.00p 65.00p 60.00p 62.50p 5,000
26/02/2025 65.00p 65.00p 63.00p 65.00p 0
25/02/2025 65.00p 65.00p 63.00p 65.00p 0
24/02/2025 65.00p 65.00p 63.00p 65.00p 0
21/02/2025 65.00p 67.00p 65.00p 65.00p 70
20/02/2025 65.00p 65.00p 63.00p 65.00p 0
19/02/2025 65.00p 65.00p 63.00p 65.00p 0
18/02/2025 65.00p 65.00p 61.50p 65.00p 5,000
17/02/2025 65.00p 65.00p 63.00p 65.00p 0

Market data

Select a section