1. Share Prices

  2. Catalyst Media Group PLC (CMX)

65.00p+0.00 (+0.00%)14 Feb 2025, 10:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Catalyst Media Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 202565.00p67.00p67.00p65.00p735
Feb 13, 202565.00p62.60p62.60p65.00p1,187
Feb 12, 202565.00p67.00p67.00p65.00p925
Feb 11, 202565.00p62.00p62.00p65.00p3,080
Feb 7, 202565.00p67.40p62.60p65.00p600
Feb 6, 202565.00p62.60p62.60p65.00p168
Feb 5, 202575.00p70.05p62.00p65.00p9,848
Feb 4, 202575.00p75.00p75.00p75.00p25
Feb 3, 202575.00p79.00p75.00p75.00p180
Jan 31, 202575.00p75.00p70.10p75.00p544
Jan 27, 202575.00p70.10p70.10p75.00p2,140
Jan 24, 202575.00p70.10p70.00p75.00p4,550
Jan 23, 202575.00p75.55p70.10p75.00p1,710
Jan 22, 202575.00p79.00p79.00p75.00p1,368
Jan 21, 202575.00p79.00p79.00p75.00p200
Jan 20, 202580.00p75.55p70.00p75.00p12,530
Jan 17, 202580.00p75.55p75.55p80.00p2,183
Jan 16, 202580.00p75.50p75.50p80.00p600
Jan 15, 202582.50p89.00p75.50p80.00p5,738
Jan 14, 202580.00p90.00p90.00p82.50p2,200
Jan 13, 202575.00p82.00p75.00p80.00p17,245
Jan 10, 202575.00p80.00p70.00p75.00p7,667
Jan 9, 202575.00p79.90p78.80p75.00p2,580
Jan 6, 202580.00p84.00p71.08p75.00p8,891
Jan 3, 202580.00p83.90p83.90p80.00p1,777
Dec 31, 202480.00p73.00p73.00p80.00p1,340
Dec 23, 202482.50p84.00p75.20p80.00p3,010
Dec 16, 202482.50p84.00p84.00p82.50p2,320
Dec 13, 202485.00p84.00p75.50p82.50p3,065
Dec 12, 202487.50p87.00p87.00p87.50p88
Dec 4, 202490.00p87.00p87.00p87.50p2,851
Nov 26, 202490.00p85.00p85.00p90.00p234
Nov 25, 202495.00p90.00p90.00p90.00p3,250
Nov 22, 202497.00p99.00p90.00p96.50p8,501
Nov 20, 202498.00p99.00p99.00p98.00p1,500
Nov 14, 202499.00p95.00p95.00p99.00p52
Nov 13, 2024107.50p105.00p97.00p99.00p22,580
Nov 12, 2024105.00p107.00p107.00p105.00p5,600
Nov 8, 2024105.00p107.00p107.00p105.00p3,280
Nov 7, 2024105.00p105.00p105.00p105.00p4,500
Nov 5, 2024107.50p105.50p101.00p105.00p11,962
Nov 4, 2024100.00p110.00p107.00p107.50p12,750
Oct 31, 202497.50p102.00p96.10p100.00p5,552
Oct 29, 202495.00p99.50p99.50p97.50p1,502
Oct 28, 202495.00p92.55p92.55p95.00p30
Oct 24, 202495.00p95.00p95.00p95.00p986
Oct 22, 202492.50p95.00p95.00p95.00p440
Oct 18, 202492.50p94.25p94.25p92.50p1,061
Oct 14, 202492.50p90.00p90.00p92.50p5
Oct 10, 202492.50p94.75p91.50p92.50p1,543
123
Showing 1 to 50 of 142

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC108.8012.86
Chemring Group PLC347.5010.32
Assura PLC42.508.97
Bae Systems PLC1,338.008.96
Qinetiq Group PLC392.006.41
Aston Martin Lagonda Global Holdings PLC118.905.88

Fallers

CompanyPrice% Chg
Wood Group (John) PLC25.88-10.76
Hochschild Mining PLC185.80-8.02
Raspberry Pi Holdings PLC652.00-5.71
Ip Group PLC46.60-4.51
Diversified Energy Company PLC1,282.00-4.26
Burberry Group PLC1,155.00-2.90
Risers/fallers data from previous trading day. Today's data available from 8:15am.