Catalyst Media Group Plc (CMX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:32PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 147.50 | 149.40 | 149.40 | 147.50 | 147.50 | 23 |
| 02 Feb 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 01 Feb 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 31 Jan 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 30 Jan 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 27 Jan 2023 | 147.50 | 149.40 | 145.10 | 147.50 | 147.50 | 129 |
| 26 Jan 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 25 Jan 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 24 Jan 2023 | 147.50 | 145.00 | 145.00 | 147.50 | 147.50 | 174 |
| 23 Jan 2023 | 147.50 | 145.00 | 145.00 | 147.50 | 147.50 | 392 |
| 20 Jan 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 19 Jan 2023 | 147.50 | 149.40 | 145.00 | 147.50 | 147.50 | 864 |
| 19 Jan 2023 | 3.3 Dividend | |||||
| 18 Jan 2023 | 145.00 | 150.00 | 140.00 | 147.50 | 144.20 | 4,856 |
| 17 Jan 2023 | 145.00 | 149.40 | 149.40 | 145.00 | 141.76 | 660 |
| 16 Jan 2023 | 145.00 | 149.40 | 140.00 | 145.00 | 141.76 | 1,161 |
| 13 Jan 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 141.76 | - |
| 12 Jan 2023 | 137.50 | 149.40 | 140.00 | 145.00 | 141.76 | 4,151 |
| 11 Jan 2023 | 135.00 | 139.90 | 139.90 | 137.50 | 134.42 | 1,422 |
| 10 Jan 2023 | 134.00 | 138.00 | 138.00 | 135.00 | 131.98 | 2,304 |
| 09 Jan 2023 | 134.00 | 130.00 | 130.00 | 134.00 | 131.00 | 1,367 |
| 06 Jan 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 131.00 | - |
| 05 Jan 2023 | 137.00 | 132.00 | 130.00 | 134.00 | 131.00 | 4,000 |
| 04 Jan 2023 | 136.00 | 140.00 | 132.00 | 137.00 | 133.93 | 1,601 |
| 03 Jan 2023 | 131.00 | 136.00 | 135.84 | 136.00 | 132.96 | 2,050 |
| 30 Dec 2022 | 120.50 | 134.00 | 124.00 | 131.00 | 128.07 | 20,196 |
| 29 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
| 28 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
| 23 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
| 22 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
| 21 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
| 20 Dec 2022 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - |
| 19 Dec 2022 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - |
| 16 Dec 2022 | 119.50 | 115.00 | 115.00 | 119.50 | 116.83 | 500 |
| 15 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
| 14 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
| 13 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
| 12 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
| 09 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
| 08 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
| 07 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
| 06 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
| 05 Dec 2022 | 119.50 | 123.20 | 119.50 | 119.50 | 116.83 | 500 |
| 02 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
| 01 Dec 2022 | 119.50 | 119.50 | 119.50 | 119.50 | 116.83 | - |
| 30 Nov 2022 | 117.00 | 120.90 | 115.27 | 119.50 | 116.83 | 2,006 |
| 29 Nov 2022 | 110.00 | 116.00 | 115.00 | 117.00 | 114.38 | 2,500 |
| 28 Nov 2022 | 110.00 | 110.90 | 106.06 | 110.00 | 107.54 | 14,000 |
| 25 Nov 2022 | 115.00 | 114.00 | 108.35 | 110.00 | 107.54 | 35,737 |
| 24 Nov 2022 | 120.00 | 116.72 | 105.00 | 115.00 | 112.43 | 52,540 |
| 23 Nov 2022 | 120.00 | 122.00 | 115.00 | 120.00 | 117.32 | 18,737 |
| 22 Nov 2022 | 120.00 | 120.00 | 115.00 | 120.00 | 117.32 | 13,333 |
| 21 Nov 2022 | 102.00 | 122.00 | 101.60 | 120.00 | 117.32 | 8,889 |
| 18 Nov 2022 | 95.00 | 100.00 | 90.15 | 99.00 | 96.79 | 225,045 |
| 17 Nov 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 92.87 | - |
| 16 Nov 2022 | 95.00 | 99.38 | 95.00 | 95.00 | 92.87 | 30,050 |
| 15 Nov 2022 | 95.00 | 97.45 | 95.00 | 95.00 | 92.87 | 10,000 |
| 14 Nov 2022 | 95.00 | 98.00 | 90.00 | 95.00 | 92.87 | 6,668 |
| 11 Nov 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 92.87 | - |
| 10 Nov 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 92.87 | - |
| 09 Nov 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 92.87 | - |
| 08 Nov 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 92.87 | - |
| 07 Nov 2022 | 94.00 | 99.00 | 95.00 | 96.00 | 93.85 | 22,008 |
| 04 Nov 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 93.85 | - |
| 03 Nov 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 93.85 | - |
| 02 Nov 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 93.85 | - |
| 01 Nov 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 93.85 | - |
| 31 Oct 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 93.85 | - |
| 28 Oct 2022 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | - |
| 27 Oct 2022 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | - |
| 26 Oct 2022 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - |
| 25 Oct 2022 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - |
| 24 Oct 2022 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - |
| 21 Oct 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 91.90 | - |
| 20 Oct 2022 | 94.00 | 88.00 | 88.00 | 94.00 | 91.90 | 200 |
| 19 Oct 2022 | 94.00 | 88.00 | 88.00 | 94.00 | 91.90 | 333 |
| 18 Oct 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 91.90 | - |
| 17 Oct 2022 | 94.00 | 88.00 | 88.00 | 94.00 | 91.90 | 144 |
| 14 Oct 2022 | 94.00 | 88.00 | 88.00 | 94.00 | 91.90 | 10,000 |
| 13 Oct 2022 | 94.00 | 88.60 | 88.51 | 94.00 | 91.90 | 2,847 |
| 12 Oct 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 91.90 | - |
| 11 Oct 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 91.90 | - |
| 10 Oct 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 91.90 | 7,500 |
| 07 Oct 2022 | 89.00 | 95.00 | 91.50 | 95.00 | 92.87 | 11,606 |
| 06 Oct 2022 | 87.50 | 90.00 | 85.25 | 89.00 | 87.01 | 23,776 |
| 05 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 85.54 | - |
| 04 Oct 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 85.54 | - |
| 03 Oct 2022 | 87.50 | 89.40 | 85.25 | 87.50 | 85.54 | 88 |
| 30 Sept 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 85.54 | - |
| 29 Sept 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 85.54 | - |
| 28 Sept 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 85.54 | - |
| 27 Sept 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 85.54 | - |
| 26 Sept 2022 | 88.50 | 87.00 | 85.50 | 87.00 | 85.05 | 7,000 |
| 23 Sept 2022 | 88.50 | 87.00 | 87.00 | 88.50 | 86.52 | 74 |
| 22 Sept 2022 | 88.50 | 88.50 | 88.50 | 88.50 | 86.52 | - |
| 21 Sept 2022 | 88.50 | 88.50 | 88.50 | 88.50 | 86.52 | - |
| 20 Sept 2022 | 88.50 | 88.50 | 88.50 | 88.50 | 86.52 | - |
| 16 Sept 2022 | 87.50 | 89.40 | 89.40 | 87.50 | 85.54 | 7,500 |
| 15 Sept 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 85.54 | - |
| 14 Sept 2022 | 87.50 | 87.00 | 87.00 | 87.50 | 85.54 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
