Catalyst Media Group Plc Historical Data - CMX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Catalyst Media Group Plc (CMX)
Catalyst Media Group Plc (CMX) Historical

Catalyst Media Group Plc (CMX)

70.00

0.00

(0.00%)

Closed May 02 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	70	70	70	673	70	DE
4	-5	-6.66666666667	75	75	55	7117	66.07715905	DE
12	-25	-26.3157894737	95	95	55	3807	70.13500514	DE
26	-57.5	-45.0980392157	127.5	157.5	55	22413	102.2667833	DE
52	-82.5	-54.0983606557	152.5	157.5	55	16804	103.87963125	DE
156	29.5	72.8395061728	40.5	182.5	37	22343	85.42306703	DE
260	2.5	3.7037037037	67.5	182.5	37	18022	79.31408284	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714581000	70	0	0.00	70	70	70	0
1714494600	70	0	0.00	70	70	70	641
1714408200	70	0	0.00	70	70	70	944
1714149000	70	0	0.00	70	70	70	23
1714062600	70	0	0.00	70	70	70	1083
1713976200	70	0	0.00	70	70	70	0
1713889800	70	0	0.00	70	70	70	0
1713803400	70	0	0.00	70	70	70	0
1713544200	70	0	0.00	70	70	70	0
1713457800	70	2.5	3.70	67.5	70	67.5	2500
1713371400	67.5	2.5	3.85	65	67.5	65	5850
1713285000	65	0	0.00	65	65	65	30
1713198600	65	0	0.00	65	65	65	0
1712939400	65	0	0.00	65	65	65	7450
1712853000	65	0	0.00	65	65	65	3000
1712766600	65	0	0.00	65	65	65	22945
1712680200	65	-2.5	-3.70	67.5	67.5	55	44633
1712593800	67.5	-5	-6.90	72.5	72.5	67.5	11608
1712334600	72.5	0	0.00	72.5	72.5	72.5	1000
1712248200	72.5	0	0.00	72.5	72.5	72.5	4053
1712161800	72.5	-2.5	-3.33	75	75	72.5	1000
1712075400	75	-5	-6.25	80	80	75	1000
1711647000	80	-2.5	-3.03	82.5	82.5	80	1750
1711560600	82.5	-2.5	-2.94	85	85	82.5	900
1711474200	85	-2.5	-2.86	85	85	85	900
1711387800	87.5	-7.5	-7.89	95	95	87.5	8500
1711128600	95	0	0.00	95	95	95	704
1711042200	95	0	0.00	95	95	95	250
1710955800	95	0	0.00	95	95	95	250
1710869400	95	0	0.00	95	95	95	1556
1710783000	95	0	0.00	95	95	95	919
1710523800	95	0	0.00	95	95	95	0
1710437400	95	0	0.00	95	95	95	0
1710351000	95	0	0.00	95	95	95	638
1710264600	95	0	0.00	95	95	95	0
1710178200	95	0	0.00	95	95	95	0
1709919000	95	0	0.00	95	95	95	16
1709832600	95	0	0.00	95	95	95	1065
1709746200	95	0	0.00	95	95	95	0
1709659800	95	0	0.00	95	95	95	208
1709573400	95	0	0.00	95	95	95	0
1709314200	95	0	0.00	95	95	95	533
1709227800	95	0	0.00	95	95	95	0
1709141400	95	0	0.00	95	95	95	48
1709055000	95	0	0.00	95	95	95	0
1708968600	95	0	0.00	95	95	95	0
1708709400	95	0	0.00	95	95	95	0
1708623000	95	0	0.00	95	95	95	0
1708536600	95	0	0.00	95	95	95	0
1708450200	95	0	0.00	95	95	95	0
1708363800	95	0	0.00	95	95	95	3217
1708104600	95	0	0.00	95	95	95	0
1708018200	95	0	0.00	95	95	95	0
1707931800	95	0	0.00	95	95	95	0
1707845400	95	0	0.00	95	95	95	0
1707759000	95	0	0.00	95	95	95	191
1707499800	95	0	0.00	95	95	95	0
1707413400	95	0	0.00	95	95	95	0
1707327000	95	0	0.00	95	95	95	16
1707240600	95	0	0.00	95	95	95	0
1707154200	95	0	0.00	95	95	95	0
1706895000	95	0	0.00	95	95	95	1408

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions