Catalyst Media Group plc (CMX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:27AM BST
Time Period:
Sept 26, 2022 - Sept 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 25, 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Sept 22, 2023 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | 7,000 |
| Sept 21, 2023 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | 3,000 |
| Sept 20, 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Sept 19, 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Sept 18, 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Sept 15, 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Sept 14, 2023 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | 84 |
| Sept 13, 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Sept 12, 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Sept 11, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Sept 08, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Sept 07, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Sept 06, 2023 | 120.00 | 115.00 | 115.00 | 119.00 | 119.00 | 500 |
| Sept 05, 2023 | 120.00 | 123.00 | 123.00 | 120.00 | 120.00 | 805 |
| Sept 04, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Sept 01, 2023 | 120.00 | 115.00 | 115.00 | 120.00 | 120.00 | 620 |
| Aug 31, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Aug 30, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Aug 29, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Aug 25, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Aug 24, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Aug 23, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Aug 22, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| Aug 21, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| Aug 18, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| Aug 17, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| Aug 16, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| Aug 15, 2023 | 1.27 | 1.20 | 1.20 | 1.20 | 1.20 | 7,995 |
| Aug 14, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| Aug 11, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| Aug 10, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| Aug 09, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| Aug 08, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| Aug 07, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| Aug 04, 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
| Aug 03, 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
| Aug 02, 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
| Aug 01, 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
| Jul 31, 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
| Jul 28, 2023 | 127.50 | 130.20 | 130.20 | 127.50 | 127.50 | 380 |
| Jul 27, 2023 | 130.00 | 120.00 | 120.00 | 127.50 | 127.50 | 4,383 |
| Jul 26, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jul 25, 2023 | 130.00 | 132.00 | 125.00 | 130.00 | 130.00 | 1,375 |
| Jul 24, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jul 21, 2023 | 132.50 | 125.00 | 125.00 | 130.00 | 130.00 | 1,304 |
| Jul 20, 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Jul 19, 2023 | 132.50 | 125.00 | 125.00 | 132.50 | 132.50 | 11 |
| Jul 18, 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Jul 17, 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Jul 14, 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Jul 13, 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Jul 12, 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Jul 11, 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Jul 10, 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Jul 07, 2023 | 140.00 | 135.00 | 125.00 | 132.50 | 132.50 | 5,464 |
| Jul 06, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jul 05, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jul 04, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jul 03, 2023 | 140.00 | 142.90 | 142.90 | 140.00 | 140.00 | 341 |
| Jun 30, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jun 29, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jun 28, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jun 27, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jun 26, 2023 | 140.00 | 135.00 | 135.00 | 140.00 | 140.00 | 92 |
| Jun 23, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jun 22, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jun 21, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jun 20, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jun 19, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jun 16, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Jun 15, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Jun 14, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Jun 13, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Jun 12, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Jun 09, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Jun 08, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Jun 07, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Jun 06, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Jun 05, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| Jun 02, 2023 | 140.00 | 135.00 | 135.00 | 140.00 | 140.00 | 5,000 |
| Jun 01, 2023 | 137.50 | 135.00 | 135.00 | 140.00 | 140.00 | 14,550 |
| May 31, 2023 | 137.50 | 135.00 | 135.00 | 137.50 | 137.50 | 5,000 |
| May 30, 2023 | 137.50 | 135.00 | 135.00 | 137.50 | 137.50 | 190 |
| May 26, 2023 | 140.00 | 135.00 | 135.00 | 137.50 | 137.50 | 10,319 |
| May 25, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| May 24, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| May 23, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| May 22, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| May 19, 2023 | 140.00 | 135.00 | 135.00 | 140.00 | 140.00 | 100 |
| May 18, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| May 17, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| May 16, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| May 15, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| May 12, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| May 11, 2023 | 140.00 | 135.00 | 135.00 | 140.00 | 140.00 | 100 |
| May 10, 2023 | 140.00 | 135.00 | 135.00 | 140.00 | 140.00 | 100 |
| May 09, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| May 05, 2023 | 145.00 | 140.00 | 135.00 | 140.00 | 140.00 | 962 |
| May 04, 2023 | 145.00 | 147.50 | 147.50 | 145.00 | 145.00 | 2,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
