Catalyst Media Group Plc (CMX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:00AM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 73.50 | 73.50 | 73.50 | 70.00 | 70.00 | 23 |
| 25 Apr 2024 | 70.00 | 73.50 | 73.50 | 70.00 | 70.00 | 1,083 |
| 24 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 23 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 22 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 19 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 18 Apr 2024 | 67.50 | 70.00 | 70.00 | 70.00 | 70.00 | 2,500 |
| 17 Apr 2024 | 65.00 | 67.00 | 60.30 | 67.50 | 67.50 | 5,850 |
| 16 Apr 2024 | 65.00 | 60.00 | 60.00 | 65.00 | 65.00 | 30 |
| 15 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 12 Apr 2024 | 65.00 | 62.16 | 62.16 | 65.00 | 65.00 | 7,450 |
| 11 Apr 2024 | 65.00 | 62.00 | 62.00 | 65.00 | 65.00 | 3,000 |
| 10 Apr 2024 | 65.00 | 69.00 | 60.00 | 65.00 | 65.00 | 22,945 |
| 09 Apr 2024 | 67.50 | 68.70 | 56.00 | 65.00 | 65.00 | 44,633 |
| 08 Apr 2024 | 72.50 | 72.00 | 65.10 | 67.50 | 67.50 | 11,608 |
| 05 Apr 2024 | 72.50 | 70.00 | 70.00 | 72.50 | 72.50 | 1,000 |
| 04 Apr 2024 | 72.50 | 74.50 | 74.50 | 72.50 | 72.50 | 4,053 |
| 03 Apr 2024 | 75.00 | 70.00 | 70.00 | 72.50 | 72.50 | 1,000 |
| 02 Apr 2024 | 80.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,000 |
| 28 Mar 2024 | 82.50 | 80.00 | 80.00 | 80.00 | 80.00 | 1,750 |
| 27 Mar 2024 | 85.00 | 80.00 | 80.00 | 82.50 | 82.50 | 900 |
| 26 Mar 2024 | 85.00 | 80.00 | 80.00 | 85.00 | 85.00 | 900 |
| 25 Mar 2024 | 95.00 | 90.00 | 82.00 | 87.50 | 87.50 | 8,500 |
| 22 Mar 2024 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | 704 |
| 21 Mar 2024 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | 250 |
| 20 Mar 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 250 |
| 19 Mar 2024 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | 900 |
| 18 Mar 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 919 |
| 15 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 14 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 13 Mar 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 638 |
| 12 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 11 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 08 Mar 2024 | 95.00 | 97.00 | 97.00 | 95.00 | 95.00 | 16 |
| 07 Mar 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 1,065 |
| 06 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 05 Mar 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 208 |
| 04 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 01 Mar 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 533 |
| 29 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 28 Feb 2024 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | 48 |
| 27 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 26 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 23 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 22 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 21 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 20 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 19 Feb 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 3,217 |
| 16 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 15 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 14 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 13 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 12 Feb 2024 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | 191 |
| 09 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 08 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 07 Feb 2024 | 95.00 | 99.00 | 99.00 | 95.00 | 95.00 | 16 |
| 06 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 05 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 02 Feb 2024 | 95.00 | 93.00 | 90.00 | 95.00 | 95.00 | 1,408 |
| 01 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 31 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 30 Jan 2024 | 95.00 | 100.00 | 100.00 | 95.00 | 95.00 | 883,636 |
| 29 Jan 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 314 |
| 26 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 25 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 24 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 23 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 22 Jan 2024 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | 1,549 |
| 19 Jan 2024 | 95.00 | 94.00 | 94.00 | 95.00 | 95.00 | 1 |
| 18 Jan 2024 | 95.00 | 100.00 | 94.00 | 95.00 | 95.00 | 750 |
| 17 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 16 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 15 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 12 Jan 2024 | 95.00 | 94.00 | 94.00 | 95.00 | 95.00 | 250 |
| 11 Jan 2024 | 95.00 | 94.50 | 94.50 | 95.00 | 95.00 | 15 |
| 10 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 09 Jan 2024 | 95.00 | 89.36 | 89.36 | 95.00 | 95.00 | 5,000 |
| 08 Jan 2024 | 95.00 | 90.10 | 90.10 | 95.00 | 95.00 | 195 |
| 05 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 285,000 |
| 04 Jan 2024 | 95.00 | 98.00 | 98.00 | 95.00 | 95.00 | 248 |
| 03 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 02 Jan 2024 | 102.50 | 104.20 | 86.00 | 95.00 | 95.00 | 6,602 |
| 29 Dec 2023 | 102.50 | 104.20 | 104.20 | 102.50 | 102.50 | 1,156 |
| 28 Dec 2023 | 102.50 | 104.25 | 100.15 | 102.50 | 102.50 | 1,974 |
| 27 Dec 2023 | 102.50 | 104.25 | 104.20 | 102.50 | 102.50 | 268 |
| 22 Dec 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 21 Dec 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 20 Dec 2023 | 102.50 | 103.00 | 103.00 | 102.50 | 102.50 | 2,000 |
| 19 Dec 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 18 Dec 2023 | 102.50 | 100.00 | 100.00 | 102.50 | 102.50 | 305 |
| 15 Dec 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 14 Dec 2023 | 102.50 | 100.00 | 100.00 | 102.50 | 102.50 | 500 |
| 13 Dec 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 12 Dec 2023 | 102.50 | 104.25 | 104.25 | 102.50 | 102.50 | 189 |
| 11 Dec 2023 | 102.50 | 103.50 | 103.50 | 102.50 | 102.50 | 509 |
| 08 Dec 2023 | 102.50 | 104.25 | 104.00 | 102.50 | 102.50 | 266 |
| 07 Dec 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 06 Dec 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 05 Dec 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 04 Dec 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.