CMX.L - Catalyst Media Group Plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 10,000 |
| 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 | - |
| 05 May 2023 | 145.00 | 140.00 | 135.00 | 140.00 | 140.00 | 962 |
| 04 May 2023 | 145.00 | 147.50 | 147.50 | 145.00 | 145.00 | 2,000 |
| 03 May 2023 | 145.00 | 140.00 | 140.00 | 145.00 | 145.00 | 350 |
| 02 May 2023 | 152.50 | 140.00 | 140.00 | 145.00 | 145.00 | 5,500 |
| 28 Apr 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 27 Apr 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 26 Apr 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 25 Apr 2023 | 152.50 | 145.00 | 145.00 | 152.50 | 152.50 | 250 |
| 24 Apr 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 21 Apr 2023 | 152.50 | 155.00 | 155.00 | 152.50 | 152.50 | 92 |
| 20 Apr 2023 | 152.50 | 145.00 | 145.00 | 152.50 | 152.50 | 490 |
| 19 Apr 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 18 Apr 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 17 Apr 2023 | 155.00 | 150.00 | 150.00 | 152.50 | 152.50 | 1,000 |
| 14 Apr 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 960 |
| 13 Apr 2023 | 155.00 | 150.00 | 150.00 | 155.00 | 155.00 | 2,000 |
| 12 Apr 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 11 Apr 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 06 Apr 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 05 Apr 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 04 Apr 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 03 Apr 2023 | 157.50 | 158.70 | 150.00 | 155.00 | 155.00 | 3,521 |
| 31 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 30 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 29 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 28 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 27 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 24 Mar 2023 | 157.50 | 150.00 | 150.00 | 157.50 | 157.50 | 403 |
| 23 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 22 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 21 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 20 Mar 2023 | 157.50 | 158.90 | 158.90 | 157.50 | 157.50 | 629 |
| 17 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 16 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 15 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 14 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 13 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 10 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 09 Mar 2023 | 157.50 | 161.25 | 150.00 | 157.50 | 157.50 | 1,120 |
| 08 Mar 2023 | 157.50 | 150.00 | 150.00 | 157.50 | 157.50 | 559 |
| 07 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 06 Mar 2023 | 157.50 | 150.00 | 150.00 | 157.50 | 157.50 | 100 |
| 03 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 02 Mar 2023 | 157.50 | 162.00 | 162.00 | 157.50 | 157.50 | 249 |
| 01 Mar 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 28 Feb 2023 | 160.00 | 155.20 | 155.00 | 157.50 | 157.50 | 550 |
| 27 Feb 2023 | 165.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,550 |
| 24 Feb 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 23 Feb 2023 | 172.50 | 173.00 | 160.00 | 165.00 | 165.00 | 3,277 |
| 22 Feb 2023 | 151.00 | 175.00 | 150.00 | 172.50 | 172.50 | 30,342 |
| 21 Feb 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 20 Feb 2023 | 151.00 | 153.45 | 153.45 | 151.00 | 151.00 | 98 |
| 17 Feb 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 16 Feb 2023 | 150.00 | 153.45 | 153.45 | 151.00 | 151.00 | 1,296 |
| 15 Feb 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 14 Feb 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 13 Feb 2023 | 150.00 | 153.90 | 145.00 | 150.00 | 150.00 | 646 |
| 10 Feb 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 09 Feb 2023 | 152.50 | 155.00 | 145.00 | 150.00 | 150.00 | 3,150 |
| 08 Feb 2023 | 147.50 | 154.45 | 149.40 | 152.50 | 152.50 | 7,791 |
| 07 Feb 2023 | 147.50 | 149.40 | 149.40 | 147.50 | 147.50 | 372 |
| 06 Feb 2023 | 147.50 | 149.40 | 149.40 | 147.50 | 147.50 | 87 |
| 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 |
| *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.