Shares Magazine
47.50p+0.00 (+0.00%)01 May 2025, 10:17
Catalyst Media Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 47.50p | 53.20p | 53.20p | 47.50p | 1,500 |
| Apr 29, 2025 | 47.50p | 53.20p | 40.00p | 47.50p | 1,402 |
| Apr 28, 2025 | 47.50p | 53.20p | 53.20p | 47.50p | 900 |
| Apr 23, 2025 | 47.50p | 52.75p | 52.75p | 47.50p | 5,250 |
| Apr 16, 2025 | 47.50p | 40.90p | 40.90p | 47.50p | 314 |
| Apr 15, 2025 | 47.50p | 52.75p | 52.75p | 47.50p | 142 |
| Apr 11, 2025 | 47.50p | 55.00p | 40.00p | 47.50p | 640 |
| Apr 10, 2025 | 47.50p | 40.00p | 40.00p | 47.50p | 1,500 |
| Apr 8, 2025 | 45.00p | 48.80p | 48.80p | 47.50p | 1,000 |
| Apr 7, 2025 | 32.50p | 40.00p | 29.50p | 45.00p | 8,663 |
| Apr 3, 2025 | 35.00p | 37.40p | 30.00p | 35.00p | 19,136 |
| Apr 2, 2025 | 40.00p | 40.00p | 35.20p | 40.00p | 10,856 |
| Apr 1, 2025 | 40.00p | 40.00p | 35.20p | 40.00p | 7,831 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.