CMX.L - Catalyst Media Group Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023135.00135.00135.00135.00135.0010,000
01 Jun 2023137.50135.00135.00140.00140.0014,550
31 May 2023137.50135.00135.00137.50137.505,000
30 May 2023137.50135.00135.00137.50137.50190
26 May 2023140.00135.00135.00137.50137.5010,319
25 May 2023140.00140.00140.00140.00140.00-
24 May 2023140.00140.00140.00140.00140.00-
23 May 2023140.00140.00140.00140.00140.00-
22 May 2023140.00140.00140.00140.00140.00-
19 May 2023140.00135.00135.00140.00140.00100
18 May 2023140.00140.00140.00140.00140.00-
17 May 2023140.00140.00140.00140.00140.00-
16 May 2023140.00140.00140.00140.00140.00-
15 May 2023140.00140.00140.00140.00140.00-
12 May 2023140.00140.00140.00140.00140.00-
11 May 2023140.00135.00135.00140.00140.00100
10 May 2023140.00135.00135.00140.00140.00100
09 May 2023140.00140.00140.00140.00140.00-
05 May 2023145.00140.00135.00140.00140.00962
04 May 2023145.00147.50147.50145.00145.002,000
03 May 2023145.00140.00140.00145.00145.00350
02 May 2023152.50140.00140.00145.00145.005,500
28 Apr 2023152.50152.50152.50152.50152.50-
27 Apr 2023152.50152.50152.50152.50152.50-
26 Apr 2023152.50152.50152.50152.50152.50-
25 Apr 2023152.50145.00145.00152.50152.50250
24 Apr 2023152.50152.50152.50152.50152.50-
21 Apr 2023152.50155.00155.00152.50152.5092
20 Apr 2023152.50145.00145.00152.50152.50490
19 Apr 2023152.50152.50152.50152.50152.50-
18 Apr 2023152.50152.50152.50152.50152.50-
17 Apr 2023155.00150.00150.00152.50152.501,000
14 Apr 2023155.00155.00155.00155.00155.00960
13 Apr 2023155.00150.00150.00155.00155.002,000
12 Apr 2023155.00155.00155.00155.00155.00-
11 Apr 2023155.00155.00155.00155.00155.00-
06 Apr 2023155.00155.00155.00155.00155.00-
05 Apr 2023155.00155.00155.00155.00155.00-
04 Apr 2023155.00155.00155.00155.00155.00-
03 Apr 2023157.50158.70150.00155.00155.003,521
31 Mar 2023157.50157.50157.50157.50157.50-
30 Mar 2023157.50157.50157.50157.50157.50-
29 Mar 2023157.50157.50157.50157.50157.50-
28 Mar 2023157.50157.50157.50157.50157.50-
27 Mar 2023157.50157.50157.50157.50157.50-
24 Mar 2023157.50150.00150.00157.50157.50403
23 Mar 2023157.50157.50157.50157.50157.50-
22 Mar 2023157.50157.50157.50157.50157.50-
21 Mar 2023157.50157.50157.50157.50157.50-
20 Mar 2023157.50158.90158.90157.50157.50629
17 Mar 2023157.50157.50157.50157.50157.50-
16 Mar 2023157.50157.50157.50157.50157.50-
15 Mar 2023157.50157.50157.50157.50157.50-
14 Mar 2023157.50157.50157.50157.50157.50-
13 Mar 2023157.50157.50157.50157.50157.50-
10 Mar 2023157.50157.50157.50157.50157.50-
09 Mar 2023157.50161.25150.00157.50157.501,120
08 Mar 2023157.50150.00150.00157.50157.50559
07 Mar 2023157.50157.50157.50157.50157.50-
06 Mar 2023157.50150.00150.00157.50157.50100
03 Mar 2023157.50157.50157.50157.50157.50-
02 Mar 2023157.50162.00162.00157.50157.50249
01 Mar 2023157.50157.50157.50157.50157.50-
28 Feb 2023160.00155.20155.00157.50157.50550
27 Feb 2023165.00160.00160.00160.00160.001,550
24 Feb 2023165.00165.00165.00165.00165.00-
23 Feb 2023172.50173.00160.00165.00165.003,277
22 Feb 2023151.00175.00150.00172.50172.5030,342
21 Feb 2023151.00151.00151.00151.00151.00-
20 Feb 2023151.00153.45153.45151.00151.0098
17 Feb 2023151.00151.00151.00151.00151.00-
16 Feb 2023150.00153.45153.45151.00151.001,296
15 Feb 2023150.00150.00150.00150.00150.00-
14 Feb 2023150.00150.00150.00150.00150.00-
13 Feb 2023150.00153.90145.00150.00150.00646
10 Feb 2023150.00150.00150.00150.00150.00-
09 Feb 2023152.50155.00145.00150.00150.003,150
08 Feb 2023147.50154.45149.40152.50152.507,791
07 Feb 2023147.50149.40149.40147.50147.50372
06 Feb 2023147.50149.40149.40147.50147.5087
03 Feb 2023147.50149.40149.40147.50147.5023
02 Feb 2023147.50147.50147.50147.50147.50-
01 Feb 2023147.50147.50147.50147.50147.50-
31 Jan 2023147.50147.50147.50147.50147.50-
30 Jan 2023147.50147.50147.50147.50147.50-
27 Jan 2023147.50149.40145.10147.50147.50129
26 Jan 2023147.50147.50147.50147.50147.50-
25 Jan 2023147.50147.50147.50147.50147.50-
24 Jan 2023147.50145.00145.00147.50147.50174
23 Jan 2023147.50145.00145.00147.50147.50392
20 Jan 2023147.50147.50147.50147.50147.50-
19 Jan 2023147.50149.40145.00147.50147.50864
19 Jan 20233.3 Dividend
18 Jan 2023145.00150.00140.00147.50144.204,856
17 Jan 2023145.00149.40149.40145.00141.76660
16 Jan 2023145.00149.40140.00145.00141.761,161
13 Jan 2023145.00145.00145.00145.00141.76-
12 Jan 2023137.50149.40140.00145.00141.764,151
11 Jan 2023135.00139.90139.90137.50134.421,422
10 Jan 2023134.00138.00138.00135.00131.982,304
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...