Shares Magazine
51.00p+0.00 (+0.00%)25 Mar 2025, 10:42
Catalyst Media Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 51.00p | 50.52p | 50.52p | 51.00p | 1,829 |
| Mar 14, 2025 | 55.00p | 52.60p | 52.60p | 55.00p | 200 |
| Mar 10, 2025 | 57.50p | 55.00p | 55.00p | 55.00p | 5,896 |
| Feb 28, 2025 | 62.50p | 62.50p | 62.50p | 62.50p | 150 |
| Feb 27, 2025 | 65.00p | 60.00p | 60.00p | 62.50p | 5,000 |
| Feb 21, 2025 | 65.00p | 67.00p | 67.00p | 65.00p | 70 |
| Feb 18, 2025 | 65.00p | 61.50p | 61.50p | 65.00p | 5,000 |
| 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 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.