65.00p+0.00 (+0.00%)14 Feb 2025, 10:32
Catalyst Media Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 14, 2025 | 65.00p | 67.00p | 67.00p | 65.00p | 735 |
Feb 13, 2025 | 65.00p | 62.60p | 62.60p | 65.00p | 1,187 |
Feb 12, 2025 | 65.00p | 67.00p | 67.00p | 65.00p | 925 |
Feb 11, 2025 | 65.00p | 62.00p | 62.00p | 65.00p | 3,080 |
Feb 7, 2025 | 65.00p | 67.40p | 62.60p | 65.00p | 600 |
Feb 6, 2025 | 65.00p | 62.60p | 62.60p | 65.00p | 168 |
Feb 5, 2025 | 75.00p | 70.05p | 62.00p | 65.00p | 9,848 |
Feb 4, 2025 | 75.00p | 75.00p | 75.00p | 75.00p | 25 |
Feb 3, 2025 | 75.00p | 79.00p | 75.00p | 75.00p | 180 |
Jan 31, 2025 | 75.00p | 75.00p | 70.10p | 75.00p | 544 |
Jan 27, 2025 | 75.00p | 70.10p | 70.10p | 75.00p | 2,140 |
Jan 24, 2025 | 75.00p | 70.10p | 70.00p | 75.00p | 4,550 |
Jan 23, 2025 | 75.00p | 75.55p | 70.10p | 75.00p | 1,710 |
Jan 22, 2025 | 75.00p | 79.00p | 79.00p | 75.00p | 1,368 |
Jan 21, 2025 | 75.00p | 79.00p | 79.00p | 75.00p | 200 |
Jan 20, 2025 | 80.00p | 75.55p | 70.00p | 75.00p | 12,530 |
Jan 17, 2025 | 80.00p | 75.55p | 75.55p | 80.00p | 2,183 |
Jan 16, 2025 | 80.00p | 75.50p | 75.50p | 80.00p | 600 |
Jan 15, 2025 | 82.50p | 89.00p | 75.50p | 80.00p | 5,738 |
Jan 14, 2025 | 80.00p | 90.00p | 90.00p | 82.50p | 2,200 |
Jan 13, 2025 | 75.00p | 82.00p | 75.00p | 80.00p | 17,245 |
Jan 10, 2025 | 75.00p | 80.00p | 70.00p | 75.00p | 7,667 |
Jan 9, 2025 | 75.00p | 79.90p | 78.80p | 75.00p | 2,580 |
Jan 6, 2025 | 80.00p | 84.00p | 71.08p | 75.00p | 8,891 |
Jan 3, 2025 | 80.00p | 83.90p | 83.90p | 80.00p | 1,777 |
Dec 31, 2024 | 80.00p | 73.00p | 73.00p | 80.00p | 1,340 |
Dec 23, 2024 | 82.50p | 84.00p | 75.20p | 80.00p | 3,010 |
Dec 16, 2024 | 82.50p | 84.00p | 84.00p | 82.50p | 2,320 |
Dec 13, 2024 | 85.00p | 84.00p | 75.50p | 82.50p | 3,065 |
Dec 12, 2024 | 87.50p | 87.00p | 87.00p | 87.50p | 88 |
Dec 4, 2024 | 90.00p | 87.00p | 87.00p | 87.50p | 2,851 |
Nov 26, 2024 | 90.00p | 85.00p | 85.00p | 90.00p | 234 |
Nov 25, 2024 | 95.00p | 90.00p | 90.00p | 90.00p | 3,250 |
Nov 22, 2024 | 97.00p | 99.00p | 90.00p | 96.50p | 8,501 |
Nov 20, 2024 | 98.00p | 99.00p | 99.00p | 98.00p | 1,500 |
Nov 14, 2024 | 99.00p | 95.00p | 95.00p | 99.00p | 52 |
Nov 13, 2024 | 107.50p | 105.00p | 97.00p | 99.00p | 22,580 |
Nov 12, 2024 | 105.00p | 107.00p | 107.00p | 105.00p | 5,600 |
Nov 8, 2024 | 105.00p | 107.00p | 107.00p | 105.00p | 3,280 |
Nov 7, 2024 | 105.00p | 105.00p | 105.00p | 105.00p | 4,500 |
Nov 5, 2024 | 107.50p | 105.50p | 101.00p | 105.00p | 11,962 |
Nov 4, 2024 | 100.00p | 110.00p | 107.00p | 107.50p | 12,750 |
Oct 31, 2024 | 97.50p | 102.00p | 96.10p | 100.00p | 5,552 |
Oct 29, 2024 | 95.00p | 99.50p | 99.50p | 97.50p | 1,502 |
Oct 28, 2024 | 95.00p | 92.55p | 92.55p | 95.00p | 30 |
Oct 24, 2024 | 95.00p | 95.00p | 95.00p | 95.00p | 986 |
Oct 22, 2024 | 92.50p | 95.00p | 95.00p | 95.00p | 440 |
Oct 18, 2024 | 92.50p | 94.25p | 94.25p | 92.50p | 1,061 |
Oct 14, 2024 | 92.50p | 90.00p | 90.00p | 92.50p | 5 |
Oct 10, 2024 | 92.50p | 94.75p | 91.50p | 92.50p | 1,543 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 108.80 | 12.86 |
Chemring Group PLC | 347.50 | 10.32 |
Assura PLC | 42.50 | 8.97 |
Bae Systems PLC | 1,338.00 | 8.96 |
Qinetiq Group PLC | 392.00 | 6.41 |
Aston Martin Lagonda Global Holdings PLC | 118.90 | 5.88 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 25.88 | -10.76 |
Hochschild Mining PLC | 185.80 | -8.02 |
Raspberry Pi Holdings PLC | 652.00 | -5.71 |
Ip Group PLC | 46.60 | -4.51 |
Diversified Energy Company PLC | 1,282.00 | -4.26 |
Burberry Group PLC | 1,155.00 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.