Canada markets closed

Catalyst Media Group plc (CMX.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
110.00-5.00 (-4.35%)
At close: 06:11PM GMT
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022115.00114.00108.35110.00110.0035,737
Nov 24, 2022120.00116.72105.00115.00115.0052,540
Nov 23, 2022120.00122.00115.00120.00120.0018,737
Nov 22, 2022120.00120.00115.00120.00120.0013,333
Nov 21, 2022102.00122.00101.60120.00120.008,889
Nov 18, 202295.00100.0090.1599.0099.00225,045
Nov 17, 202295.0095.0095.0095.0095.00-
Nov 16, 202295.0099.3895.0095.0095.0030,050
Nov 15, 202295.0097.4595.0095.0095.0010,000
Nov 14, 202295.0098.0090.0095.0095.006,668
Nov 11, 202295.0095.0095.0095.0095.00-
Nov 10, 202295.0095.0095.0095.0095.00-
Nov 09, 202295.0095.0095.0095.0095.00-
Nov 08, 202295.0095.0095.0095.0095.00-
Nov 07, 202294.0099.0095.0096.0096.0022,008
Nov 04, 202296.0096.0096.0096.0096.00-
Nov 03, 202296.0096.0096.0096.0096.00-
Nov 02, 202296.0096.0096.0096.0096.00-
Nov 01, 202296.0096.0096.0096.0096.00-
Oct 31, 202296.0096.0096.0096.0096.00-
Oct 28, 20220.960.960.960.960.96-
Oct 27, 20220.960.960.960.960.96-
Oct 26, 20220.940.940.940.940.94-
Oct 25, 20220.940.940.940.940.94-
Oct 24, 20220.940.940.940.940.94-
Oct 21, 202294.0094.0094.0094.0094.00-
Oct 20, 202294.0088.0088.0094.0094.00200
Oct 19, 202294.0088.0088.0094.0094.00333
Oct 18, 202294.0094.0094.0094.0094.00-
Oct 17, 202294.0088.0088.0094.0094.00144
Oct 14, 202294.0088.0088.0094.0094.0010,000
Oct 13, 202294.0088.6088.5194.0094.002,847
Oct 12, 202294.0094.0094.0094.0094.00-
Oct 11, 202294.0094.0094.0094.0094.00-
Oct 10, 202294.0094.0094.0094.0094.007,500
Oct 07, 202289.0095.0091.5095.0095.0011,606
Oct 06, 202287.5090.0085.2589.0089.0023,776
Oct 05, 202287.5087.5087.5087.5087.50-
Oct 04, 202287.5087.5087.5087.5087.50-
Oct 03, 202287.5089.4085.2587.5087.5088
Sept 30, 202287.5087.5087.5087.5087.50-
Sept 29, 202287.5087.5087.5087.5087.50-
Sept 28, 202287.5087.5087.5087.5087.50-
Sept 27, 202287.5087.5087.5087.5087.50-
Sept 26, 202288.5087.0085.5087.0087.007,000
Sept 23, 202288.5087.0087.0088.5088.5074
Sept 22, 202288.5088.5088.5088.5088.50-
Sept 21, 202288.5088.5088.5088.5088.50-
Sept 20, 202288.5088.5088.5088.5088.50-
Sept 16, 202287.5089.4089.4087.5087.507,500
Sept 15, 202287.5087.5087.5087.5087.50-
Sept 14, 202287.5087.0087.0087.5087.50500
Sept 13, 202287.5087.5087.5087.5087.50-
Sept 12, 202287.5087.5087.5087.5087.50-
Sept 09, 202287.5087.5087.5087.5087.50-
Sept 08, 202287.5087.5087.5087.5087.50-
Sept 07, 202287.5085.2585.2587.5087.50700
Sept 06, 202287.5087.5087.5087.5087.50-
Sept 05, 202287.5087.5087.5087.5087.50-
Sept 02, 202287.5085.0085.0087.5087.502,500
Sept 01, 202287.5087.5087.5087.5087.50-
Aug 31, 202287.5087.5087.5087.5087.50-
Aug 30, 202287.5086.0086.0087.5087.501,000
Aug 26, 202287.5087.5087.5087.5087.50-
Aug 25, 202287.5087.5087.5087.5087.50-
Aug 24, 202287.0087.0087.0087.0087.00-
Aug 23, 202287.0087.0087.0087.0087.00-
Aug 22, 202286.5089.4085.0087.0087.0011,712
Aug 19, 202288.0084.4082.6086.5086.5011,766
Aug 18, 202288.0088.0088.0088.0088.00-
Aug 17, 202288.0088.0088.0088.0088.00-
Aug 16, 202288.0088.0088.0088.0088.00-
Aug 15, 202288.0088.0088.0088.0088.00-
Aug 12, 202288.0088.0088.0088.0088.00-
Aug 11, 202288.0088.0088.0088.0088.00-
Aug 10, 202288.0088.0088.0088.0088.00-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...