Catalyst Media Group Plc (CMX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:27AM BST. Market open.
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 26 Sept 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 25 Sept 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 22 Sept 2023 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | 7,000 |
| 21 Sept 2023 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | 3,000 |
| 20 Sept 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 19 Sept 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 18 Sept 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 15 Sept 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 14 Sept 2023 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | 84 |
| 13 Sept 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 12 Sept 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 11 Sept 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 08 Sept 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 07 Sept 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 06 Sept 2023 | 120.00 | 115.00 | 115.00 | 119.00 | 119.00 | 500 |
| 05 Sept 2023 | 120.00 | 123.00 | 123.00 | 120.00 | 120.00 | 805 |
| 04 Sept 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 01 Sept 2023 | 120.00 | 115.00 | 115.00 | 120.00 | 120.00 | 620 |
| 31 Aug 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 30 Aug 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 29 Aug 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 25 Aug 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 24 Aug 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 23 Aug 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 22 Aug 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 21 Aug 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 18 Aug 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 17 Aug 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 16 Aug 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 15 Aug 2023 | 1.27 | 1.20 | 1.20 | 1.20 | 1.20 | 7,995 |
| 14 Aug 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 11 Aug 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 10 Aug 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 09 Aug 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 08 Aug 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 07 Aug 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 04 Aug 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
| 03 Aug 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
| 02 Aug 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
| 01 Aug 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
| 31 Jul 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
| 28 Jul 2023 | 127.50 | 130.20 | 130.20 | 127.50 | 127.50 | 380 |
| 27 Jul 2023 | 130.00 | 120.00 | 120.00 | 127.50 | 127.50 | 4,383 |
| 26 Jul 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 25 Jul 2023 | 130.00 | 132.00 | 125.00 | 130.00 | 130.00 | 1,375 |
| 24 Jul 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 21 Jul 2023 | 132.50 | 125.00 | 125.00 | 130.00 | 130.00 | 1,304 |
| 20 Jul 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 19 Jul 2023 | 132.50 | 125.00 | 125.00 | 132.50 | 132.50 | 11 |
| 18 Jul 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 17 Jul 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 14 Jul 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 13 Jul 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 12 Jul 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 11 Jul 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 10 Jul 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 07 Jul 2023 | 140.00 | 135.00 | 125.00 | 132.50 | 132.50 | 5,464 |
| 06 Jul 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 05 Jul 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 04 Jul 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 03 Jul 2023 | 140.00 | 142.90 | 142.90 | 140.00 | 140.00 | 341 |
| 30 Jun 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 29 Jun 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 28 Jun 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 27 Jun 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 26 Jun 2023 | 140.00 | 135.00 | 135.00 | 140.00 | 140.00 | 92 |
| 23 Jun 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 22 Jun 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 21 Jun 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 20 Jun 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 19 Jun 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 16 Jun 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 15 Jun 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 14 Jun 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 13 Jun 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 12 Jun 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 09 Jun 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 08 Jun 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 07 Jun 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 06 Jun 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 05 Jun 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 02 Jun 2023 | 140.00 | 135.00 | 135.00 | 140.00 | 140.00 | 5,000 |
| 01 Jun 2023 | 137.50 | 135.00 | 135.00 | 140.00 | 140.00 | 14,550 |
| 31 May 2023 | 137.50 | 135.00 | 135.00 | 137.50 | 137.50 | 5,000 |
| 30 May 2023 | 137.50 | 135.00 | 135.00 | 137.50 | 137.50 | 190 |
| 26 May 2023 | 140.00 | 135.00 | 135.00 | 137.50 | 137.50 | 10,319 |
| 25 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 24 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 23 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 22 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 19 May 2023 | 140.00 | 135.00 | 135.00 | 140.00 | 140.00 | 100 |
| 18 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 17 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 16 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 15 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 12 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 11 May 2023 | 140.00 | 135.00 | 135.00 | 140.00 | 140.00 | 100 |
| 10 May 2023 | 140.00 | 135.00 | 135.00 | 140.00 | 140.00 | 100 |
| 09 May 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| *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.
