1. Share Prices

  2. Catalyst Media Group PLC (CMX)

75.00p+0.00 (+0.00%)31 Jan 2025, 15:22
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
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
Oct 9, 202490.00p94.40p94.40p90.00p550
Oct 8, 202490.00p94.40p94.40p90.00p225
Oct 7, 202490.00p94.40p94.40p90.00p234
Oct 4, 202490.00p94.50p94.40p90.00p306
Oct 1, 202490.00p94.50p86.00p90.00p1,795
Sep 30, 202487.50p89.75p88.25p90.00p6,708
Sep 25, 202485.00p86.50p86.50p85.00p226
Sep 24, 202485.00p86.50p86.50p85.00p520
Sep 17, 202485.00p86.70p86.70p85.00p4,609
123
Showing 1 to 50 of 136

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.