UK markets open in 3 hours 54 minutes

Catalyst Media Group Plc (CMX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
85.000.00 (0.00%)
At close: 11:16AM BST
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20240.000.000.0085.0085.00500
23 Jul 202485.0085.0085.0085.0085.00-
22 Jul 202485.0087.0081.5085.0085.005,727
19 Jul 202485.0085.0085.0085.0085.00-
18 Jul 202485.0085.0085.0085.0085.00-
17 Jul 202485.0087.9087.9085.0085.003,457
16 Jul 202485.0088.0081.1085.0085.005,333
15 Jul 202485.0088.0081.5085.0085.007,563
12 Jul 202485.0088.0088.0085.0085.005,500
11 Jul 202485.0088.0088.0085.0085.0064
10 Jul 202485.0085.0085.0085.0085.00-
09 Jul 202485.0080.0080.0085.0085.0064
08 Jul 202485.0077.8377.8385.0085.0013,934
05 Jul 202485.0085.0085.0085.0085.00-
04 Jul 202485.0085.0085.0085.0085.00-
03 Jul 202485.0085.0085.0085.0085.00-
02 Jul 202485.0085.0085.0085.0085.00-
01 Jul 202485.0080.0079.5085.0085.001,710
28 Jun 202485.0085.0085.0085.0085.00-
27 Jun 202485.0085.0085.0085.0085.00-
26 Jun 202485.0085.0085.0085.0085.00-
25 Jun 202485.0085.0085.0085.0085.00-
24 Jun 202485.0085.0085.0085.0085.00-
21 Jun 202485.0089.0081.0085.0085.001,172
20 Jun 202485.0083.3083.3085.0085.00547
19 Jun 202485.0083.3083.3085.0085.001,927
18 Jun 202485.0085.0085.0085.0085.00-
17 Jun 202485.0081.0081.0085.0085.0098
14 Jun 202485.0088.0088.0085.0085.0030
13 Jun 202480.0084.7084.0085.0085.005,159
12 Jun 202480.0080.0080.0080.0080.00-
11 Jun 202477.5080.0076.5080.0080.009,430
10 Jun 202477.5077.5077.5077.5077.50-
07 Jun 202477.5077.5077.5077.5077.50-
06 Jun 202477.5079.0079.0077.5077.50430
05 Jun 202472.5080.0074.8877.5077.5016,750
04 Jun 202471.5074.3070.3072.5072.506,340
03 Jun 202471.5071.5071.5071.5071.50-
31 May 202471.5071.5071.5071.5071.50-
30 May 202470.0073.0068.0071.5071.503,998
29 May 202470.0073.0073.0070.0070.00140
28 May 202470.0072.9072.9070.0070.002,185
24 May 202470.0070.0070.0070.0070.00-
23 May 202470.0072.9072.9070.0070.001,646
22 May 202470.0065.0065.0070.0070.0040
21 May 202470.0070.0070.0070.0070.00-
20 May 202470.0070.0070.0070.0070.00-
17 May 202470.0070.0070.0070.0070.00-
16 May 202470.0070.0070.0070.0070.00-
15 May 202470.0070.0070.0070.0070.00-
14 May 202470.0070.0070.0070.0070.00-
13 May 202470.0066.0066.0070.0070.001,436
10 May 202470.0070.0070.0070.0070.00-
09 May 202470.0072.9072.9070.0070.001,337
08 May 202470.0072.9072.9070.0070.00602
07 May 202470.0073.0073.0070.0070.00547
03 May 202470.0073.5066.0070.0070.001,861
02 May 202470.0070.0070.0070.0070.00-
01 May 202470.0070.0070.0070.0070.00-
30 Apr 202470.0066.0066.0070.0070.00641
29 Apr 202470.0073.5073.5070.0070.00944
26 Apr 202470.0073.5073.5070.0070.0023
25 Apr 202470.0073.5073.5070.0070.001,083
24 Apr 202470.0070.0070.0070.0070.00-
23 Apr 202470.0070.0070.0070.0070.00-
22 Apr 202470.0070.0070.0070.0070.00-
19 Apr 202470.0070.0070.0070.0070.00-
18 Apr 202467.5070.0070.0070.0070.002,500
17 Apr 202465.0067.0060.3067.5067.505,850
16 Apr 202465.0060.0060.0065.0065.0030
15 Apr 202465.0065.0065.0065.0065.00-
12 Apr 202465.0062.1662.1665.0065.007,450
11 Apr 202465.0062.0062.0065.0065.003,000
10 Apr 202465.0069.0060.0065.0065.0022,945
09 Apr 202467.5068.7056.0065.0065.0044,633
08 Apr 202472.5072.0065.1067.5067.5011,608
05 Apr 202472.5070.0070.0072.5072.501,000
04 Apr 202472.5074.5074.5072.5072.504,053
03 Apr 202475.0070.0070.0072.5072.501,000
02 Apr 202480.0075.0075.0075.0075.001,000
28 Mar 202482.5080.0080.0080.0080.001,750
27 Mar 202485.0080.0080.0082.5082.50900
26 Mar 202485.0080.0080.0085.0085.00900
25 Mar 202495.0090.0082.0087.5087.508,500
22 Mar 202495.0090.0090.0095.0095.00704
21 Mar 202495.0090.0090.0095.0095.00250
20 Mar 202495.0093.0093.0095.0095.00250
19 Mar 202495.0090.0090.0095.0095.00900
18 Mar 202495.0093.0093.0095.0095.00919
15 Mar 202495.0095.0095.0095.0095.00-
14 Mar 202495.0095.0095.0095.0095.00-
13 Mar 202495.0093.0093.0095.0095.00638
12 Mar 202495.0095.0095.0095.0095.00-
11 Mar 202495.0095.0095.0095.0095.00-
08 Mar 202495.0097.0097.0095.0095.0016
07 Mar 202495.0093.0093.0095.0095.001,065
06 Mar 202495.0095.0095.0095.0095.00-
05 Mar 202495.0093.0093.0095.0095.00208
04 Mar 202495.0095.0095.0095.0095.00-
01 Mar 202495.0093.0093.0095.0095.00533
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...