1. Share Prices

  2. Catalyst Media Group PLC (CMX)

47.50p+0.00 (+0.00%)05 Nov 2025, 16:27
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
Nov 5, 202547.50p41.00p41.00p47.50p300
Nov 4, 202547.50p47.00p41.00p47.50p1,056
Nov 3, 202547.50p47.00p47.00p47.50p511
Oct 31, 202547.50p47.00p47.00p47.50p835
Oct 30, 202545.00p41.00p41.00p45.00p430
Oct 29, 202547.50p49.50p40.00p45.00p5,373
Oct 28, 202547.50p54.00p54.00p47.50p500
Oct 16, 202547.50p52.00p52.00p47.50p2,500
Oct 14, 202547.50p41.10p41.10p47.50p452
Oct 9, 202547.50p41.10p41.10p47.50p1,000
Oct 7, 202547.50p52.00p52.00p47.50p96
Oct 6, 202547.50p41.00p41.00p47.50p1,842
Oct 1, 202552.50p48.00p41.00p47.50p6,000
Sep 24, 202552.50p45.00p45.00p52.50p4,000
Sep 23, 202552.50p52.50p52.50p52.50p28,350
Sep 17, 202552.50p46.80p46.80p52.50p28
Sep 9, 202552.50p59.00p59.00p52.50p669
Sep 5, 202552.50p46.80p46.80p52.50p90
Sep 3, 202552.50p60.00p60.00p52.50p100
Sep 1, 202552.50p59.00p46.80p52.50p709
Aug 19, 202552.50p46.05p46.05p52.50p20
Aug 14, 202552.50p60.00p46.05p52.50p292
Aug 11, 202552.50p59.00p59.00p52.50p1,694
Aug 8, 202555.00p59.00p51.80p52.50p1,020
Jul 30, 202555.00p59.00p59.00p55.00p430
Jul 28, 202557.50p51.50p51.50p55.00p5,000
Jul 24, 202557.50p56.00p56.00p57.50p536
Jul 23, 202557.50p51.05p51.05p57.50p100
Jul 18, 202557.50p63.00p63.00p57.50p600
Jul 15, 202557.50p51.50p51.50p57.50p1,781
Jul 10, 202557.50p64.25p64.25p57.50p500
Jul 8, 202557.50p56.00p56.00p57.50p939
Jul 7, 202557.50p64.00p64.00p57.50p2,500
Jul 4, 202557.50p63.00p63.00p57.50p1,580
Jul 2, 202557.50p51.00p51.00p57.50p3,500
Jun 27, 202557.50p64.25p64.25p57.50p2,500
Jun 20, 202562.50p64.25p51.40p57.50p4,629
Jun 19, 202562.50p55.75p55.75p62.50p2,500
Jun 18, 202560.00p69.65p55.75p62.50p3,548
Jun 16, 202550.00p65.00p51.00p60.00p10,115
Jun 5, 202550.00p57.00p42.00p50.00p2,205
Jun 4, 202550.00p57.66p57.66p50.00p3,447
Jun 3, 202550.00p57.00p57.00p50.00p100
May 30, 202550.00p57.00p57.00p50.00p680
May 28, 202550.00p57.66p57.66p50.00p3,447
May 23, 202550.00p57.00p42.00p50.00p4,886
May 22, 202550.00p57.00p57.00p50.00p1
May 21, 202547.50p53.00p40.75p50.00p8,924
May 20, 202547.50p53.00p53.00p47.50p935
May 12, 202547.50p42.07p42.07p47.50p5,371
123
Showing 1 to 50 of 111

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.0014.19
Rs Group PLC587.006.24
Sainsbury (J) PLC358.786.40
Osb Group PLC542.503.14
Hochschild Mining PLC333.203.93
Energean PLC1,007.002.13

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,582.00-10.67
Tbc Bank Group PLC3,850.00-10.36
Smith & Nephew PLC1,220.77-12.40
Goodwin PLC21,700.00-6.87
Ashmore Group PLC170.50-9.02
Diageo PLC1,682.00-6.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.