Canada markets open in 9 hours 17 minutes

Catalyst Media Group plc (CMX.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
50.00-1.00 (-1.96%)
At close: 10:51AM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 202250.0050.0050.0050.0050.00-
Jan. 25, 202251.0049.4149.0050.0050.0011,228
Jan. 24, 202251.0051.0051.0051.0051.00-
Jan. 21, 202251.0051.0051.0051.0051.00-
Jan. 20, 202251.0051.0051.0051.0051.00-
Jan. 19, 202251.0049.4049.4051.0051.00300
Jan. 18, 202249.0053.0048.0051.0051.009,712
Jan. 17, 202249.0049.0049.0049.0049.00-
Jan. 14, 202249.0048.0048.0049.0049.00722
Jan. 13, 202249.0049.0049.0049.0049.00-
Jan. 12, 202249.0048.0048.0049.0049.00117
Jan. 11, 202249.0049.0049.0049.0049.00-
Jan. 10, 202249.0049.0049.0049.0049.00-
Jan. 07, 202249.0049.0049.0049.0049.00-
Jan. 06, 202249.0049.0049.0049.0049.00-
Jan. 05, 202249.0049.0049.0049.0049.00-
Jan. 04, 202249.0049.0049.0049.0049.00-
Dec. 31, 202149.0049.0049.0049.0049.00-
Dec. 30, 202147.5049.7046.0049.0049.0030,370
Dec. 29, 202147.5046.0046.0047.5047.50140
Dec. 24, 202147.5047.5047.5047.5047.50-
Dec. 23, 202147.5047.5047.5047.5047.50-
Dec. 22, 202147.5047.5047.5047.5047.50-
Dec. 21, 202147.5047.5047.5047.5047.50-
Dec. 20, 202147.5046.0046.0047.5047.5021
Dec. 17, 202147.5047.5047.5047.5047.50-
Dec. 16, 202147.5046.0046.0047.5047.507,468
Dec. 15, 202147.5047.5047.5047.5047.50-
Dec. 14, 202147.5047.5047.5047.5047.50-
Dec. 13, 202147.5046.0046.0047.5047.5041
Dec. 10, 202147.5047.5047.5047.5047.50-
Dec. 09, 202147.5047.5047.5047.5047.50-
Dec. 08, 202147.5047.5047.5047.5047.50-
Dec. 07, 202147.5047.5047.5047.5047.50-
Dec. 06, 202147.5047.5047.5047.5047.50-
Dec. 03, 202147.5047.5047.5047.5047.50-
Dec. 02, 202147.5047.5047.5047.5047.50-
Dec. 01, 202147.5046.0046.0047.5047.501,818
Nov. 30, 202147.5047.5047.5047.5047.50-
Nov. 29, 202147.5047.5047.5047.5047.50-
Nov. 26, 202147.5047.5047.5047.5047.50-
Nov. 25, 202147.5047.5047.5047.5047.50-
Nov. 24, 202147.5046.0046.0047.5047.503,191
Nov. 23, 202147.0047.8047.8047.5047.505,000
Nov. 22, 202147.0047.0047.0047.0047.00-
Nov. 19, 202147.0047.0047.0047.0047.00-
Nov. 18, 202147.0047.0047.0047.0047.00-
Nov. 17, 202147.0047.0047.0047.0047.00-
Nov. 16, 202147.0047.0047.0047.0047.00-
Nov. 15, 202147.0047.0047.0047.0047.00-
Nov. 12, 202146.5047.9047.9047.0047.0010,000
Nov. 11, 202146.5046.5046.5046.5046.50-
Nov. 10, 202145.0046.0046.0046.5046.5010,000
Nov. 09, 202145.0045.3044.0045.0045.0016,790
Nov. 08, 202145.0045.0045.0045.0045.00-
Nov. 05, 202145.0045.0045.0045.0045.00-
Nov. 04, 202145.0045.0045.0045.0045.00-
Nov. 03, 202145.0045.0045.0045.0045.00-
Nov. 02, 202145.0045.0045.0045.0045.00-
Nov. 01, 202145.0045.0045.0045.0045.00-
Oct. 29, 202145.5045.7045.0045.0045.0012,000
Oct. 28, 202145.5045.5045.5045.5045.50-
Oct. 27, 202145.5045.5045.5045.5045.50-
Oct. 26, 202145.5045.5045.5045.5045.50-
Oct. 25, 202145.5045.5045.5045.5045.50-
Oct. 22, 202145.5046.0045.0045.5045.505,557
Oct. 21, 202145.5045.5045.5045.5045.50-
Oct. 20, 202145.5045.5045.5045.5045.50-
Oct. 19, 202145.5045.5045.5045.5045.50-
Oct. 18, 202145.5045.5045.5045.5045.50-
Oct. 15, 202145.5045.0045.0045.5045.502,272
Oct. 14, 202145.5045.5045.5045.5045.50-
Oct. 13, 202145.5045.5045.5045.5045.50-
Oct. 12, 202145.5045.5045.5045.5045.50-
Oct. 11, 202144.5044.5044.5044.5044.50-
Oct. 08, 202144.5044.5044.5044.5044.50-
Oct. 07, 202144.5044.5044.5044.5044.50-
Oct. 06, 202144.5044.5044.5044.5044.50-
Oct. 05, 202144.5044.5044.5044.5044.50-
Oct. 04, 202144.5045.7045.7044.5044.5041
Oct. 01, 202144.5043.0043.0044.5044.506,500
Sep. 30, 202144.5044.5044.5044.5044.50-
Sep. 29, 202142.5043.8043.8043.8043.8010,000
Sep. 28, 202142.5042.5042.5042.5042.50-
Sep. 27, 202142.5042.5042.5042.5042.50-
Sep. 24, 202142.5042.5042.5042.5042.50-
Sep. 23, 202142.5043.0043.0042.5042.507,000
Sep. 22, 202142.5043.2043.2043.2043.209,999
Sep. 21, 202142.5042.5042.5042.5042.50-
Sep. 20, 202142.5042.5042.5042.5042.50-
Sep. 17, 202142.0043.0043.0042.5042.5010,000
Sep. 16, 202142.0042.0042.0042.0042.00-
Sep. 15, 20210.420.420.420.420.42-
Sep. 14, 202142.0042.0042.0042.0042.00-
Sep. 13, 202142.0042.0042.0042.0042.00-
Sep. 10, 202142.0042.0042.0042.0042.00-
Sep. 09, 202142.0042.0042.0042.0042.00-
Sep. 08, 202141.5042.0041.0042.0042.0020,715
Sep. 07, 202140.5041.4541.4541.5041.509,143
Sep. 06, 202140.5040.5040.5040.5040.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...