85.00p+0.00 (+0.00%)22 Aug 2024, 12:51
Catalyst Media Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 22, 2024 | 85.00p | 83.30p | 83.30p | 85.00p | 5,000 |
Aug 20, 2024 | 85.00p | 87.00p | 87.00p | 85.00p | 2,300 |
Aug 19, 2024 | 85.00p | 89.00p | 89.00p | 85.00p | 138 |
Aug 15, 2024 | 85.00p | 90.00p | 90.00p | 85.00p | 2,250 |
Aug 14, 2024 | 85.00p | 83.30p | 83.30p | 85.00p | 3,000 |
Aug 12, 2024 | 85.00p | 90.00p | 87.00p | 85.00p | 13,750 |
Aug 9, 2024 | 85.00p | 87.00p | 80.00p | 85.00p | 222 |
Aug 8, 2024 | 85.00p | 87.00p | 87.00p | 85.00p | 1,000 |
Aug 6, 2024 | 85.00p | 80.00p | 80.00p | 85.00p | 53 |
Aug 5, 2024 | 85.00p | 87.00p | 80.00p | 85.00p | 76 |
Aug 1, 2024 | 85.00p | 84.00p | 80.60p | 85.00p | 299 |
Jul 29, 2024 | 85.00p | 87.00p | 87.00p | 85.00p | 250 |
Jul 26, 2024 | 85.00p | 87.00p | 87.00p | 85.00p | 511 |
Jul 24, 2024 | 85.00p | 87.00p | 87.00p | 85.00p | 500 |
Jul 22, 2024 | 85.00p | 87.00p | 81.50p | 85.00p | 5,727 |
Jul 17, 2024 | 85.00p | 87.90p | 87.90p | 85.00p | 3,457 |
Jul 16, 2024 | 85.00p | 88.00p | 81.10p | 85.00p | 5,333 |
Jul 15, 2024 | 85.00p | 88.00p | 81.50p | 85.00p | 7,563 |
Jul 12, 2024 | 85.00p | 88.00p | 88.00p | 85.00p | 5,500 |
Jul 11, 2024 | 85.00p | 88.00p | 88.00p | 85.00p | 64 |
Jul 9, 2024 | 85.00p | 80.00p | 80.00p | 85.00p | 64 |
Jul 8, 2024 | 85.00p | 77.83p | 77.83p | 85.00p | 13,934 |
Jul 1, 2024 | 85.00p | 80.00p | 79.50p | 85.00p | 1,710 |
Jun 21, 2024 | 85.00p | 89.00p | 81.00p | 85.00p | 1,172 |
Jun 20, 2024 | 85.00p | 83.30p | 83.30p | 85.00p | 547 |
Jun 19, 2024 | 85.00p | 83.30p | 83.30p | 85.00p | 1,927 |
Jun 17, 2024 | 85.00p | 81.00p | 81.00p | 85.00p | 98 |
Jun 14, 2024 | 85.00p | 88.00p | 88.00p | 85.00p | 30 |
Jun 13, 2024 | 80.00p | 84.70p | 84.00p | 85.00p | 5,159 |
Jun 11, 2024 | 77.50p | 80.00p | 76.50p | 80.00p | 9,430 |
Jun 6, 2024 | 77.50p | 79.00p | 79.00p | 77.50p | 430 |
Jun 5, 2024 | 72.50p | 80.00p | 74.88p | 77.50p | 16,750 |
Jun 4, 2024 | 71.50p | 74.30p | 70.30p | 72.50p | 6,340 |
May 30, 2024 | 70.00p | 73.00p | 68.00p | 71.50p | 3,998 |
May 29, 2024 | 70.00p | 73.00p | 73.00p | 70.00p | 140 |
May 28, 2024 | 70.00p | 72.90p | 72.90p | 70.00p | 2,185 |
May 23, 2024 | 70.00p | 72.90p | 72.90p | 70.00p | 1,646 |
May 22, 2024 | 70.00p | 65.00p | 65.00p | 70.00p | 40 |
May 13, 2024 | 70.00p | 66.00p | 66.00p | 70.00p | 1,436 |
May 9, 2024 | 70.00p | 72.90p | 72.90p | 70.00p | 1,337 |
May 8, 2024 | 70.00p | 72.90p | 72.90p | 70.00p | 602 |
May 7, 2024 | 70.00p | 73.00p | 73.00p | 70.00p | 547 |
May 3, 2024 | 70.00p | 73.50p | 66.00p | 70.00p | 1,861 |
Apr 30, 2024 | 70.00p | 66.00p | 66.00p | 70.00p | 641 |
Apr 29, 2024 | 70.00p | 73.50p | 73.50p | 70.00p | 944 |
Apr 26, 2024 | 70.00p | 73.50p | 73.50p | 70.00p | 23 |
Apr 25, 2024 | 70.00p | 73.50p | 73.50p | 70.00p | 1,083 |
Apr 18, 2024 | 67.50p | 70.00p | 70.00p | 70.00p | 2,500 |
Apr 17, 2024 | 65.00p | 67.00p | 60.30p | 67.50p | 5,850 |
Apr 16, 2024 | 65.00p | 60.00p | 60.00p | 65.00p | 30 |
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 |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.