Catalyst Media Group plc (CMX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:22AM BST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 66.00 | 66.00 | 66.00 | 70.00 | 70.00 | 1,282 |
| Apr 29, 2024 | 70.00 | 73.50 | 73.50 | 70.00 | 70.00 | 944 |
| Apr 26, 2024 | 70.00 | 73.50 | 73.50 | 70.00 | 70.00 | 23 |
| Apr 25, 2024 | 70.00 | 73.50 | 73.50 | 70.00 | 70.00 | 1,083 |
| Apr 24, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 23, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 19, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 18, 2024 | 67.50 | 70.00 | 70.00 | 70.00 | 70.00 | 2,500 |
| Apr 17, 2024 | 65.00 | 67.00 | 60.30 | 67.50 | 67.50 | 5,850 |
| Apr 16, 2024 | 65.00 | 60.00 | 60.00 | 65.00 | 65.00 | 30 |
| Apr 15, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 12, 2024 | 65.00 | 62.16 | 62.16 | 65.00 | 65.00 | 7,450 |
| Apr 11, 2024 | 65.00 | 62.00 | 62.00 | 65.00 | 65.00 | 3,000 |
| Apr 10, 2024 | 65.00 | 69.00 | 60.00 | 65.00 | 65.00 | 22,945 |
| Apr 09, 2024 | 67.50 | 68.70 | 56.00 | 65.00 | 65.00 | 44,633 |
| Apr 08, 2024 | 72.50 | 72.00 | 65.10 | 67.50 | 67.50 | 11,608 |
| Apr 05, 2024 | 72.50 | 70.00 | 70.00 | 72.50 | 72.50 | 1,000 |
| Apr 04, 2024 | 72.50 | 74.50 | 74.50 | 72.50 | 72.50 | 4,053 |
| Apr 03, 2024 | 75.00 | 70.00 | 70.00 | 72.50 | 72.50 | 1,000 |
| Apr 02, 2024 | 80.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,000 |
| Mar 28, 2024 | 82.50 | 80.00 | 80.00 | 80.00 | 80.00 | 1,750 |
| Mar 27, 2024 | 85.00 | 80.00 | 80.00 | 82.50 | 82.50 | 900 |
| Mar 26, 2024 | 85.00 | 80.00 | 80.00 | 85.00 | 85.00 | 900 |
| Mar 25, 2024 | 95.00 | 90.00 | 82.00 | 87.50 | 87.50 | 8,500 |
| Mar 22, 2024 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | 704 |
| Mar 21, 2024 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | 250 |
| Mar 20, 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 250 |
| Mar 19, 2024 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | 900 |
| Mar 18, 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 919 |
| Mar 15, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Mar 14, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Mar 13, 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 638 |
| Mar 12, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Mar 11, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Mar 08, 2024 | 95.00 | 97.00 | 97.00 | 95.00 | 95.00 | 16 |
| Mar 07, 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 1,065 |
| Mar 06, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Mar 05, 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 208 |
| Mar 04, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Mar 01, 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 533 |
| Feb 29, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 28, 2024 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | 48 |
| Feb 27, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 26, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 23, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 22, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 21, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 20, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 19, 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 3,217 |
| Feb 16, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 15, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 14, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 13, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 12, 2024 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | 191 |
| Feb 09, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 08, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 07, 2024 | 95.00 | 99.00 | 99.00 | 95.00 | 95.00 | 16 |
| Feb 06, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 05, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 02, 2024 | 95.00 | 93.00 | 90.00 | 95.00 | 95.00 | 1,408 |
| Feb 01, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 31, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 30, 2024 | 95.00 | 100.00 | 100.00 | 95.00 | 95.00 | 883,636 |
| Jan 29, 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 314 |
| Jan 26, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 25, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 24, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 23, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 22, 2024 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | 1,549 |
| Jan 19, 2024 | 95.00 | 94.00 | 94.00 | 95.00 | 95.00 | 1 |
| Jan 18, 2024 | 95.00 | 100.00 | 94.00 | 95.00 | 95.00 | 750 |
| Jan 17, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 16, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 15, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 12, 2024 | 95.00 | 94.00 | 94.00 | 95.00 | 95.00 | 250 |
| Jan 11, 2024 | 95.00 | 94.50 | 94.50 | 95.00 | 95.00 | 15 |
| Jan 10, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 09, 2024 | 95.00 | 89.36 | 89.36 | 95.00 | 95.00 | 5,000 |
| Jan 08, 2024 | 95.00 | 90.10 | 90.10 | 95.00 | 95.00 | 195 |
| Jan 05, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 285,000 |
| Jan 04, 2024 | 95.00 | 98.00 | 98.00 | 95.00 | 95.00 | 248 |
| Jan 03, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 02, 2024 | 102.50 | 104.20 | 86.00 | 95.00 | 95.00 | 6,602 |
| Dec 29, 2023 | 102.50 | 104.20 | 104.20 | 102.50 | 102.50 | 1,156 |
| Dec 28, 2023 | 102.50 | 104.25 | 100.15 | 102.50 | 102.50 | 1,974 |
| Dec 27, 2023 | 102.50 | 104.25 | 104.20 | 102.50 | 102.50 | 268 |
| Dec 22, 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Dec 21, 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Dec 20, 2023 | 102.50 | 103.00 | 103.00 | 102.50 | 102.50 | 2,000 |
| Dec 19, 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Dec 18, 2023 | 102.50 | 100.00 | 100.00 | 102.50 | 102.50 | 305 |
| Dec 15, 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Dec 14, 2023 | 102.50 | 100.00 | 100.00 | 102.50 | 102.50 | 500 |
| Dec 13, 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Dec 12, 2023 | 102.50 | 104.25 | 104.25 | 102.50 | 102.50 | 189 |
| Dec 11, 2023 | 102.50 | 103.50 | 103.50 | 102.50 | 102.50 | 509 |
| Dec 08, 2023 | 102.50 | 104.25 | 104.00 | 102.50 | 102.50 | 266 |
| Dec 07, 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Dec 06, 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.