UK markets close in 5 hours 2 minutes

Catalyst Media Group Plc (CMX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
117.500.00 (0.00%)
As of 08:27AM BST. Market open.
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2023117.50117.50117.50117.50117.50-
26 Sept 2023117.50117.50117.50117.50117.50-
25 Sept 2023117.50117.50117.50117.50117.50-
22 Sept 2023117.50115.00115.00117.50117.507,000
21 Sept 2023117.50115.00115.00117.50117.503,000
20 Sept 2023117.50117.50117.50117.50117.50-
19 Sept 2023117.50117.50117.50117.50117.50-
18 Sept 2023117.50117.50117.50117.50117.50-
15 Sept 2023117.50117.50117.50117.50117.50-
14 Sept 2023117.50115.00115.00117.50117.5084
13 Sept 2023117.50117.50117.50117.50117.50-
12 Sept 2023117.50117.50117.50117.50117.50-
11 Sept 2023119.00119.00119.00119.00119.00-
08 Sept 2023119.00119.00119.00119.00119.00-
07 Sept 2023119.00119.00119.00119.00119.00-
06 Sept 2023120.00115.00115.00119.00119.00500
05 Sept 2023120.00123.00123.00120.00120.00805
04 Sept 2023120.00120.00120.00120.00120.00-
01 Sept 2023120.00115.00115.00120.00120.00620
31 Aug 2023120.00120.00120.00120.00120.00-
30 Aug 2023120.00120.00120.00120.00120.00-
29 Aug 2023120.00120.00120.00120.00120.00-
25 Aug 2023120.00120.00120.00120.00120.00-
24 Aug 2023120.00120.00120.00120.00120.00-
23 Aug 2023120.00120.00120.00120.00120.00-
22 Aug 20231.201.201.201.201.20-
21 Aug 20231.201.201.201.201.20-
18 Aug 20231.201.201.201.201.20-
17 Aug 20231.201.201.201.201.20-
16 Aug 20231.201.201.201.201.20-
15 Aug 20231.271.201.201.201.207,995
14 Aug 2023127.50127.50127.50127.50127.50-
11 Aug 2023127.50127.50127.50127.50127.50-
10 Aug 2023127.50127.50127.50127.50127.50-
09 Aug 2023127.50127.50127.50127.50127.50-
08 Aug 2023127.50127.50127.50127.50127.50-
07 Aug 2023127.50127.50127.50127.50127.50-
04 Aug 20231.271.271.271.271.27-
03 Aug 20231.271.271.271.271.27-
02 Aug 20231.271.271.271.271.27-
01 Aug 20231.271.271.271.271.27-
31 Jul 20231.271.271.271.271.27-
28 Jul 2023127.50130.20130.20127.50127.50380
27 Jul 2023130.00120.00120.00127.50127.504,383
26 Jul 2023130.00130.00130.00130.00130.00-
25 Jul 2023130.00132.00125.00130.00130.001,375
24 Jul 2023130.00130.00130.00130.00130.00-
21 Jul 2023132.50125.00125.00130.00130.001,304
20 Jul 2023132.50132.50132.50132.50132.50-
19 Jul 2023132.50125.00125.00132.50132.5011
18 Jul 2023132.50132.50132.50132.50132.50-
17 Jul 2023132.50132.50132.50132.50132.50-
14 Jul 2023132.50132.50132.50132.50132.50-
13 Jul 2023132.50132.50132.50132.50132.50-
12 Jul 2023132.50132.50132.50132.50132.50-
11 Jul 2023132.50132.50132.50132.50132.50-
10 Jul 2023132.50132.50132.50132.50132.50-
07 Jul 2023140.00135.00125.00132.50132.505,464
06 Jul 2023140.00140.00140.00140.00140.00-
05 Jul 2023140.00140.00140.00140.00140.00-
04 Jul 2023140.00140.00140.00140.00140.00-
03 Jul 2023140.00142.90142.90140.00140.00341
30 Jun 2023140.00140.00140.00140.00140.00-
29 Jun 2023140.00140.00140.00140.00140.00-
28 Jun 2023140.00140.00140.00140.00140.00-
27 Jun 2023140.00140.00140.00140.00140.00-
26 Jun 2023140.00135.00135.00140.00140.0092
23 Jun 2023140.00140.00140.00140.00140.00-
22 Jun 2023140.00140.00140.00140.00140.00-
21 Jun 2023140.00140.00140.00140.00140.00-
20 Jun 2023140.00140.00140.00140.00140.00-
19 Jun 2023140.00140.00140.00140.00140.00-
16 Jun 20231.401.401.401.401.40-
15 Jun 20231.401.401.401.401.40-
14 Jun 20231.401.401.401.401.40-
13 Jun 20231.401.401.401.401.40-
12 Jun 20231.401.401.401.401.40-
09 Jun 20231.401.401.401.401.40-
08 Jun 20231.401.401.401.401.40-
07 Jun 20231.401.401.401.401.40-
06 Jun 20231.401.401.401.401.40-
05 Jun 20231.401.401.401.401.40-
02 Jun 2023140.00135.00135.00140.00140.005,000
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...