1. Share Prices

  2. Catalyst Media Group PLC (CMX)

85.00p+0.00 (+0.00%)22 Aug 2024, 12:51
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
Aug 22, 202485.00p83.30p83.30p85.00p5,000
Aug 20, 202485.00p87.00p87.00p85.00p2,300
Aug 19, 202485.00p89.00p89.00p85.00p138
Aug 15, 202485.00p90.00p90.00p85.00p2,250
Aug 14, 202485.00p83.30p83.30p85.00p3,000
Aug 12, 202485.00p90.00p87.00p85.00p13,750
Aug 9, 202485.00p87.00p80.00p85.00p222
Aug 8, 202485.00p87.00p87.00p85.00p1,000
Aug 6, 202485.00p80.00p80.00p85.00p53
Aug 5, 202485.00p87.00p80.00p85.00p76
Aug 1, 202485.00p84.00p80.60p85.00p299
Jul 29, 202485.00p87.00p87.00p85.00p250
Jul 26, 202485.00p87.00p87.00p85.00p511
Jul 24, 202485.00p87.00p87.00p85.00p500
Jul 22, 202485.00p87.00p81.50p85.00p5,727
Jul 17, 202485.00p87.90p87.90p85.00p3,457
Jul 16, 202485.00p88.00p81.10p85.00p5,333
Jul 15, 202485.00p88.00p81.50p85.00p7,563
Jul 12, 202485.00p88.00p88.00p85.00p5,500
Jul 11, 202485.00p88.00p88.00p85.00p64
Jul 9, 202485.00p80.00p80.00p85.00p64
Jul 8, 202485.00p77.83p77.83p85.00p13,934
Jul 1, 202485.00p80.00p79.50p85.00p1,710
Jun 21, 202485.00p89.00p81.00p85.00p1,172
Jun 20, 202485.00p83.30p83.30p85.00p547
Jun 19, 202485.00p83.30p83.30p85.00p1,927
Jun 17, 202485.00p81.00p81.00p85.00p98
Jun 14, 202485.00p88.00p88.00p85.00p30
Jun 13, 202480.00p84.70p84.00p85.00p5,159
Jun 11, 202477.50p80.00p76.50p80.00p9,430
Jun 6, 202477.50p79.00p79.00p77.50p430
Jun 5, 202472.50p80.00p74.88p77.50p16,750
Jun 4, 202471.50p74.30p70.30p72.50p6,340
May 30, 202470.00p73.00p68.00p71.50p3,998
May 29, 202470.00p73.00p73.00p70.00p140
May 28, 202470.00p72.90p72.90p70.00p2,185
May 23, 202470.00p72.90p72.90p70.00p1,646
May 22, 202470.00p65.00p65.00p70.00p40
May 13, 202470.00p66.00p66.00p70.00p1,436
May 9, 202470.00p72.90p72.90p70.00p1,337
May 8, 202470.00p72.90p72.90p70.00p602
May 7, 202470.00p73.00p73.00p70.00p547
May 3, 202470.00p73.50p66.00p70.00p1,861
Apr 30, 202470.00p66.00p66.00p70.00p641
Apr 29, 202470.00p73.50p73.50p70.00p944
Apr 26, 202470.00p73.50p73.50p70.00p23
Apr 25, 202470.00p73.50p73.50p70.00p1,083
Apr 18, 202467.50p70.00p70.00p70.00p2,500
Apr 17, 202465.00p67.00p60.30p67.50p5,850
Apr 16, 202465.00p60.00p60.00p65.00p30
123
Showing 1 to 50 of 128

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.