Canada markets closed

Catalyst Media Group plc (CMX.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
88.00+4.50 (+5.39%)
At close: 04:30PM BST
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 20220.880.880.880.880.88-
Aug 08, 20220.880.880.880.880.88-
Aug 05, 20220.880.880.880.880.88-
Aug 04, 20220.880.880.880.880.88-
Aug 03, 20220.880.880.880.880.88-
Aug 02, 20220.880.880.880.880.88-
Aug 01, 20220.880.880.880.880.88-
Jul 29, 202283.5090.0085.0088.0088.003,500
Jul 28, 202283.5083.5083.5083.5083.50-
Jul 27, 202283.5082.0082.0083.5083.5025,000
Jul 26, 202281.5080.0080.0082.5082.50130
Jul 25, 202281.5081.5081.5081.5081.50-
Jul 22, 202280.5078.0078.0080.5080.50134
Jul 21, 202280.5080.5080.5080.5080.50-
Jul 20, 202280.5080.5080.5080.5080.50-
Jul 19, 202279.0079.0079.0080.5080.503,165
Jul 18, 202279.0079.0079.0079.0079.00-
Jul 15, 202279.0079.0079.0079.0079.00-
Jul 14, 202279.0079.0079.0079.0079.00-
Jul 13, 202277.5078.0078.0079.0079.0010,000
Jul 12, 202277.5075.0075.0077.5077.5010,000
Jul 11, 202277.5075.0075.0077.5077.5012,500
Jul 08, 202277.5075.0075.0077.5077.50355
Jul 07, 202277.5077.5077.5077.5077.50-
Jul 06, 202276.0076.0076.0076.0076.00-
Jul 05, 202275.0065.0065.0075.0075.002,808,328
Jul 04, 202275.0075.0075.0075.0075.00-
Jul 01, 202275.0075.0075.0075.0075.00-
Jun 30, 202275.0075.0075.0075.0075.00-
Jun 29, 202275.0075.0075.0075.0075.00-
Jun 28, 202275.0075.0075.0075.0075.00-
Jun 27, 202279.0079.0079.0079.0079.00-
Jun 24, 20220.790.790.790.790.79-
Jun 23, 20220.790.790.790.790.79-
Jun 22, 20220.790.790.790.790.79-
Jun 21, 20220.790.790.790.790.79-
Jun 20, 20220.790.790.790.790.79-
Jun 17, 202279.0079.0079.0079.0079.00-
Jun 16, 202281.0078.0078.0079.0079.0012,500
Jun 15, 202281.0081.0081.0081.0081.00-
Jun 14, 202281.0081.0081.0081.0081.00-
Jun 13, 202282.0082.0082.0082.0082.00-
Jun 10, 202282.0086.0078.0084.0084.0028,239
Jun 09, 202279.0086.0080.0082.0082.0017,700
Jun 08, 202275.0078.0078.0079.0079.002,035
Jun 07, 202277.0077.0076.0075.0075.0048,500
Jun 06, 202277.0077.0077.0077.0077.00-
Jun 01, 202277.0076.0076.0077.0077.0020,135
May 31, 202276.0075.0075.0077.0077.00115
May 30, 202276.0076.0076.0076.0076.00-
May 27, 202271.0073.0073.0074.0074.0025,000
May 26, 202271.0074.0074.0071.0071.00700
May 25, 202271.0071.0071.0071.0071.00-
May 24, 202271.0071.0071.0071.0071.00-
May 23, 202271.0071.0071.0071.0071.00-
May 20, 202271.0071.0071.0071.0071.00-
May 19, 202271.0071.0071.0071.0071.00-
May 18, 202271.0071.0071.0071.0071.00-
May 17, 202271.0071.0071.0071.0071.00-
May 16, 20220.710.710.710.710.71-
May 13, 20220.710.710.710.710.71-
May 12, 20220.710.710.710.710.71-
May 11, 202271.0071.0071.0071.0071.00-
May 10, 202271.0075.0075.0071.0071.004,247
May 09, 202271.0071.0071.0071.0071.00-
May 06, 202271.0071.0071.0071.0071.00-
May 05, 202271.0068.1068.1071.0071.006,000
May 04, 202272.0068.0868.0871.0071.001,586
May 03, 202272.0068.0068.0072.0072.001,250
Apr 29, 202272.0068.0068.0072.0072.002,500
Apr 28, 202274.0075.0070.0072.0072.0016,869
Apr 27, 202274.0074.0074.0074.0074.00-
Apr 26, 202274.0074.0074.0074.0074.00-
Apr 25, 202274.0071.5071.5074.0074.004,000
Apr 22, 202274.0074.0074.0074.0074.00-
Apr 21, 202271.5071.5071.5071.5071.50-
Apr 20, 202271.5071.5071.5071.5071.50-
Apr 19, 202271.5071.5071.5071.5071.50-
Apr 14, 20220.710.710.710.710.71-
Apr 13, 20220.710.710.710.710.71-
Apr 12, 20220.710.710.710.710.71-
Apr 11, 20220.710.710.710.710.71-
Apr 08, 202271.5071.5071.5071.5071.50-
Apr 07, 202271.0071.0071.0071.0071.00-
Apr 06, 202271.0075.0075.0071.0071.001,586
Apr 05, 202271.0075.0075.0071.0071.001,828
Apr 04, 202264.5069.0069.0071.0071.001,434
Apr 01, 202258.5067.0060.0064.5064.501,750
Mar 31, 202258.5058.5058.5058.5058.50-
Mar 30, 202253.5057.0055.0058.0058.006,750
Mar 29, 202253.5053.5053.5053.5053.50-
Mar 28, 202253.5053.5053.5053.5053.50-
Mar 25, 202252.0052.7552.0053.5053.5063,500
Mar 24, 202252.0052.0052.0052.0052.00-
Mar 23, 202252.0052.0052.0052.0052.00-
Mar 22, 202252.0052.0052.0052.0052.00-
Mar 21, 202252.0052.0052.0052.0052.00-
Mar 18, 202252.0052.0052.0052.0052.00-
Mar 17, 202252.0050.0050.0052.0052.0038
Mar 16, 202252.0052.0052.0052.0052.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...