UK markets closed

Catalyst Media Group Plc (CMX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
147.500.00 (0.00%)
At close: 03:32PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Jan 2023134.00130.00130.00134.00131.001,367
06 Jan 2023134.00134.00134.00134.00131.00-
05 Jan 2023137.00132.00130.00134.00131.004,000
04 Jan 2023136.00140.00132.00137.00133.931,601
03 Jan 2023131.00136.00135.84136.00132.962,050
30 Dec 2022120.50134.00124.00131.00128.0720,196
29 Dec 2022119.50119.50119.50119.50116.83-
28 Dec 2022119.50119.50119.50119.50116.83-
23 Dec 2022119.50119.50119.50119.50116.83-
22 Dec 2022119.50119.50119.50119.50116.83-
21 Dec 2022119.50119.50119.50119.50116.83-
20 Dec 20221.201.201.201.201.17-
19 Dec 20221.201.201.201.201.17-
16 Dec 2022119.50115.00115.00119.50116.83500
15 Dec 2022119.50119.50119.50119.50116.83-
14 Dec 2022119.50119.50119.50119.50116.83-
13 Dec 2022119.50119.50119.50119.50116.83-
12 Dec 2022119.50119.50119.50119.50116.83-
09 Dec 2022119.50119.50119.50119.50116.83-
08 Dec 2022119.50119.50119.50119.50116.83-
07 Dec 2022119.50119.50119.50119.50116.83-
06 Dec 2022119.50119.50119.50119.50116.83-
05 Dec 2022119.50123.20119.50119.50116.83500
02 Dec 2022119.50119.50119.50119.50116.83-
01 Dec 2022119.50119.50119.50119.50116.83-
30 Nov 2022117.00120.90115.27119.50116.832,006
29 Nov 2022110.00116.00115.00117.00114.382,500
28 Nov 2022110.00110.90106.06110.00107.5414,000
25 Nov 2022115.00114.00108.35110.00107.5435,737
24 Nov 2022120.00116.72105.00115.00112.4352,540
23 Nov 2022120.00122.00115.00120.00117.3218,737
22 Nov 2022120.00120.00115.00120.00117.3213,333
21 Nov 2022102.00122.00101.60120.00117.328,889
18 Nov 202295.00100.0090.1599.0096.79225,045
17 Nov 202295.0095.0095.0095.0092.87-
16 Nov 202295.0099.3895.0095.0092.8730,050
15 Nov 202295.0097.4595.0095.0092.8710,000
14 Nov 202295.0098.0090.0095.0092.876,668
11 Nov 202295.0095.0095.0095.0092.87-
10 Nov 202295.0095.0095.0095.0092.87-
09 Nov 202295.0095.0095.0095.0092.87-
08 Nov 202295.0095.0095.0095.0092.87-
07 Nov 202294.0099.0095.0096.0093.8522,008
04 Nov 202296.0096.0096.0096.0093.85-
03 Nov 202296.0096.0096.0096.0093.85-
02 Nov 202296.0096.0096.0096.0093.85-
01 Nov 202296.0096.0096.0096.0093.85-
31 Oct 202296.0096.0096.0096.0093.85-
28 Oct 20220.960.960.960.960.94-
27 Oct 20220.960.960.960.960.94-
26 Oct 20220.940.940.940.940.92-
25 Oct 20220.940.940.940.940.92-
24 Oct 20220.940.940.940.940.92-
21 Oct 202294.0094.0094.0094.0091.90-
20 Oct 202294.0088.0088.0094.0091.90200
19 Oct 202294.0088.0088.0094.0091.90333
18 Oct 202294.0094.0094.0094.0091.90-
17 Oct 202294.0088.0088.0094.0091.90144
14 Oct 202294.0088.0088.0094.0091.9010,000
13 Oct 202294.0088.6088.5194.0091.902,847
12 Oct 202294.0094.0094.0094.0091.90-
11 Oct 202294.0094.0094.0094.0091.90-
10 Oct 202294.0094.0094.0094.0091.907,500
07 Oct 202289.0095.0091.5095.0092.8711,606
06 Oct 202287.5090.0085.2589.0087.0123,776
05 Oct 202287.5087.5087.5087.5085.54-
04 Oct 202287.5087.5087.5087.5085.54-
03 Oct 202287.5089.4085.2587.5085.5488
30 Sept 202287.5087.5087.5087.5085.54-
29 Sept 202287.5087.5087.5087.5085.54-
28 Sept 202287.5087.5087.5087.5085.54-
27 Sept 202287.5087.5087.5087.5085.54-
26 Sept 202288.5087.0085.5087.0085.057,000
23 Sept 202288.5087.0087.0088.5086.5274
22 Sept 202288.5088.5088.5088.5086.52-
21 Sept 202288.5088.5088.5088.5086.52-
20 Sept 202288.5088.5088.5088.5086.52-
16 Sept 202287.5089.4089.4087.5085.547,500
15 Sept 202287.5087.5087.5087.5085.54-
14 Sept 202287.5087.0087.0087.5085.54500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...