Shares Magazine
62.50p+0.00 (+0.00%)28 Feb 2025, 15:58
Catalyst Media Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 29, 2024 | 95.00p | 99.50p | 99.50p | 97.50p | 1,502 |
| Oct 28, 2024 | 95.00p | 92.55p | 92.55p | 95.00p | 30 |
| Oct 24, 2024 | 95.00p | 95.00p | 95.00p | 95.00p | 986 |
| Oct 22, 2024 | 92.50p | 95.00p | 95.00p | 95.00p | 440 |
| Oct 18, 2024 | 92.50p | 94.25p | 94.25p | 92.50p | 1,061 |
| Oct 14, 2024 | 92.50p | 90.00p | 90.00p | 92.50p | 5 |
| Oct 10, 2024 | 92.50p | 94.75p | 91.50p | 92.50p | 1,543 |
| Oct 9, 2024 | 90.00p | 94.40p | 94.40p | 90.00p | 550 |
| Oct 8, 2024 | 90.00p | 94.40p | 94.40p | 90.00p | 225 |
| Oct 7, 2024 | 90.00p | 94.40p | 94.40p | 90.00p | 234 |
| Oct 4, 2024 | 90.00p | 94.50p | 94.40p | 90.00p | 306 |
| Oct 1, 2024 | 90.00p | 94.50p | 86.00p | 90.00p | 1,795 |
| Sep 30, 2024 | 87.50p | 89.75p | 88.25p | 90.00p | 6,708 |
| Sep 25, 2024 | 85.00p | 86.50p | 86.50p | 85.00p | 226 |
| Sep 24, 2024 | 85.00p | 86.50p | 86.50p | 85.00p | 520 |
| Sep 17, 2024 | 85.00p | 86.70p | 86.70p | 85.00p | 4,609 |
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 |
|---|---|---|
| Breedon Group PLC | 495.50 | 15.91 |
| Aston Martin Lagonda Global Holdings PLC | 82.90 | 10.17 |
| Ferrexpo PLC | 77.10 | 9.05 |
| Wizz Air Holdings PLC | 1,576.00 | 8.39 |
| Quilter PLC | 160.80 | 6.49 |
| Games Workshop Group PLC | 14,650.00 | 6.47 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Balfour Beatty PLC | 429.60 | -5.71 |
| Severn Trent PLC | 2,436.00 | -3.03 |
| National Grid PLC | 943.00 | -2.98 |
| British American Tobacco PLC | 3,078.00 | -2.47 |
| Oxford Nanopore Technologies PLC | 89.05 | -2.46 |
| Haleon PLC | 405.09 | -2.36 |