Catalyst Media Group PLC (CMX)

CMX
🏛️ Vereinigtes Königreich →
52.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 102.50 104.20 104.20 102.50 0.0M
2023-12-28 102.50 100.15 100.15 102.50 0.0M
2023-12-27 102.50 104.25 104.20 102.50 0.0M
2023-12-22 102.50 102.50 102.50 102.50 0.0M
2023-12-21 102.50 102.50 102.50 102.50 0.0M
2023-12-20 102.50 103.00 103.00 102.50 0.0M
2023-12-19 102.50 102.50 102.50 102.50 0.0M
2023-12-18 102.50 100.00 100.00 102.50 0.0M
2023-12-15 102.50 102.50 102.50 102.50 0.0M
2023-12-14 102.50 100.00 100.00 102.50 0.0M
2023-12-13 102.50 102.50 102.50 102.50 0.0M
2023-12-12 102.50 104.25 104.25 102.50 0.0M
2023-12-11 102.50 103.50 103.50 102.50 0.0M
2023-12-08 102.50 104.25 104.00 102.50 0.0M
2023-12-07 102.50 102.50 102.50 102.50 0.0M
2023-12-06 102.50 102.50 102.50 102.50 0.0M
2023-12-05 102.50 102.50 102.50 102.50 0.0M
2023-12-04 102.50 102.50 102.50 102.50 0.0M
2023-12-01 102.50 102.50 102.50 102.50 0.0M
2023-11-30 102.50 102.50 102.50 102.50 0.0M
2023-11-29 102.50 102.50 102.50 102.50 0.0M
2023-11-28 105.00 96.00 96.00 102.50 0.0M
2023-11-27 105.00 108.90 100.00 105.00 0.0M
2023-11-24 105.00 100.00 100.00 105.00 0.0M
2023-11-23 102.50 110.00 103.01 105.00 0.0M
2023-11-22 100.00 109.25 104.00 102.50 0.0M
2023-11-21 107.50 111.20 95.00 100.00 0.0M
2023-11-20 107.50 107.50 107.50 107.50 0.0M
2023-11-17 107.50 100.45 100.45 107.50 0.0M
2023-11-16 112.50 105.50 101.00 107.50 0.0M
2023-11-15 115.00 107.20 105.00 112.50 0.0M
2023-11-14 117.50 112.40 109.00 115.00 0.0M
2023-11-13 117.50 122.00 112.25 117.50 0.0M
2023-11-10 117.50 112.25 112.25 117.50 0.0M
2023-11-09 130.00 123.00 101.00 117.50 0.1M
2023-11-08 155.00 166.00 147.20 157.50 0.0M
2023-11-07 155.00 165.00 151.31 155.00 0.1M
2023-11-06 155.00 163.20 148.55 155.00 0.0M
2023-11-03 157.50 165.00 145.55 155.00 0.1M
2023-11-02 140.00 159.75 143.50 150.00 0.1M
2023-11-01 127.50 143.80 132.00 140.00 0.0M
2023-10-31 116.50 132.00 128.80 127.50 0.0M
2023-10-30 116.50 113.00 113.00 116.50 0.0M
2023-10-27 116.50 116.50 116.50 116.50 0.0M
2023-10-26 116.50 116.50 116.50 116.50 0.0M
2023-10-25 116.50 116.50 116.50 116.50 0.0M
2023-10-24 116.50 116.50 116.50 116.50 0.0M
2023-10-23 116.50 116.50 116.50 116.50 0.0M
2023-10-20 116.50 116.50 116.50 116.50 0.0M
2023-10-19 117.50 115.00 115.00 117.50 0.0M
2023-10-18 117.50 117.50 117.50 117.50 0.0M
2023-10-17 117.50 115.00 115.00 117.50 0.0M
2023-10-16 117.50 117.50 117.50 117.50 0.0M
2023-10-13 117.50 117.50 117.50 117.50 0.0M
2023-10-12 117.50 117.50 117.50 117.50 0.0M
2023-10-11 117.50 117.50 117.50 117.50 0.0M
2023-10-10 117.50 117.50 117.50 117.50 0.0M
2023-10-09 117.50 117.50 117.50 117.50 0.0M
2023-10-06 117.50 117.50 117.50 117.50 0.0M
2023-10-05 117.50 117.50 117.50 117.50 0.0M
2023-10-04 117.50 117.50 117.50 117.50 0.0M
2023-10-03 117.50 117.50 117.50 117.50 0.0M
2023-10-02 117.50 117.50 117.50 117.50 0.0M
2023-09-29 117.50 117.50 117.50 117.50 0.0M
2023-09-28 117.50 117.50 117.50 117.50 0.0M
2023-09-27 117.50 117.50 117.50 117.50 0.0M
2023-09-26 117.50 117.50 117.50 117.50 0.0M
2023-09-25 117.50 117.50 117.50 117.50 0.0M
2023-09-22 117.50 115.00 115.00 117.50 0.0M
2023-09-21 117.50 115.00 115.00 117.50 0.0M
2023-09-20 117.50 117.50 117.50 117.50 0.0M
2023-09-19 117.50 117.50 117.50 117.50 0.0M
2023-09-18 117.50 117.50 117.50 117.50 0.0M
2023-09-15 117.50 117.50 117.50 117.50 0.0M
2023-09-14 117.50 115.00 115.00 117.50 0.0M
2023-09-13 117.50 117.50 117.50 117.50 0.0M
2023-09-12 117.50 117.50 117.50 117.50 0.0M
2023-09-11 119.00 119.00 119.00 119.00 0.0M
2023-09-08 119.00 119.00 119.00 119.00 0.0M
2023-09-07 119.00 119.00 119.00 119.00 0.0M
2023-09-06 120.00 115.00 115.00 119.00 0.0M
2023-09-05 120.00 123.00 123.00 120.00 0.0M
2023-09-04 120.00 120.00 120.00 120.00 0.0M
2023-09-01 120.00 115.00 115.00 120.00 0.0M
2023-08-31 120.00 120.00 120.00 120.00 0.0M
2023-08-30 120.00 120.00 120.00 120.00 0.0M
2023-08-29 120.00 120.00 120.00 120.00 0.0M
2023-08-25 120.00 120.00 120.00 120.00 0.0M
2023-08-24 120.00 120.00 120.00 120.00 0.0M
2023-08-23 120.00 120.00 120.00 120.00 0.0M
2023-08-22 120.00 120.00 120.00 120.00 0.0M
2023-08-21 120.00 120.00 120.00 120.00 0.0M
2023-08-18 120.00 120.00 120.00 120.00 0.0M
2023-08-17 120.00 120.00 120.00 120.00 0.0M
2023-08-16 120.00 120.00 120.00 120.00 0.0M
2023-08-15 127.50 120.00 120.00 120.00 0.0M
2023-08-14 127.50 127.50 127.50 127.50 0.0M
2023-08-11 127.50 127.50 127.50 127.50 0.0M
2023-08-10 127.50 127.50 127.50 127.50 0.0M
2023-08-09 127.50 127.50 127.50 127.50 0.0M
2023-08-08 127.50 127.50 127.50 127.50 0.0M
2023-08-07 127.50 127.50 127.50 127.50 0.0M
2023-08-04 127.50 127.50 127.50 127.50 0.0M
2023-08-03 127.50 127.50 127.50 127.50 0.0M
2023-08-02 127.50 127.50 127.50 127.50 0.0M
2023-08-01 127.50 127.50 127.50 127.50 0.0M
2023-07-31 127.50 127.50 127.50 127.50 0.0M
2023-07-28 127.50 130.20 130.20 127.50 0.0M
2023-07-27 130.00 120.00 120.00 127.50 0.0M
2023-07-26 130.00 130.00 130.00 130.00 0.0M
2023-07-25 130.00 132.00 125.00 130.00 0.0M
2023-07-24 130.00 130.00 130.00 130.00 0.0M
2023-07-21 132.50 125.00 125.00 130.00 0.0M
2023-07-20 132.50 132.50 132.50 132.50 0.0M
2023-07-19 132.50 125.00 125.00 132.50 0.0M
2023-07-18 132.50 132.50 132.50 132.50 0.0M
2023-07-17 132.50 132.50 132.50 132.50 0.0M
2023-07-14 132.50 132.50 132.50 132.50 0.0M
2023-07-13 132.50 132.50 132.50 132.50 0.0M
2023-07-12 132.50 132.50 132.50 132.50 0.0M
2023-07-11 132.50 132.50 132.50 132.50 0.0M
2023-07-10 132.50 132.50 132.50 132.50 0.0M
2023-07-07 140.00 135.00 125.00 132.50 0.0M
2023-07-06 140.00 140.00 140.00 140.00 0.0M
2023-07-05 140.00 140.00 140.00 140.00 0.0M
2023-07-04 140.00 140.00 140.00 140.00 0.0M
2023-07-03 140.00 142.90 142.90 140.00 0.0M
2023-06-30 140.00 140.00 140.00 140.00 0.0M
2023-06-29 140.00 140.00 140.00 140.00 0.0M
2023-06-28 140.00 140.00 140.00 140.00 0.0M
2023-06-27 140.00 140.00 140.00 140.00 0.0M
2023-06-26 140.00 135.00 135.00 140.00 0.0M
2023-06-23 140.00 140.00 140.00 140.00 0.0M
2023-06-22 140.00 140.00 140.00 140.00 0.0M
2023-06-21 140.00 140.00 140.00 140.00 0.0M
2023-06-20 140.00 140.00 140.00 140.00 0.0M
2023-06-19 140.00 140.00 140.00 140.00 0.0M
2023-06-16 140.00 140.00 140.00 140.00 0.0M
2023-06-15 140.00 140.00 140.00 140.00 0.0M
2023-06-14 140.00 140.00 140.00 140.00 0.0M
2023-06-13 140.00 140.00 140.00 140.00 0.0M
2023-06-12 140.00 140.00 140.00 140.00 0.0M
2023-06-09 140.00 140.00 140.00 140.00 0.0M
2023-06-08 140.00 140.00 140.00 140.00 0.0M
2023-06-07 140.00 140.00 140.00 140.00 0.0M
2023-06-06 140.00 140.00 140.00 140.00 0.0M
2023-06-05 140.00 140.00 140.00 140.00 0.0M
2023-06-02 140.00 135.00 135.00 140.00 0.0M
2023-06-01 137.50 135.00 135.00 140.00 0.0M
2023-05-31 137.50 135.00 135.00 137.50 0.0M
2023-05-30 137.50 135.00 135.00 137.50 0.0M
2023-05-26 140.00 135.00 135.00 137.50 0.0M
2023-05-25 140.00 140.00 140.00 140.00 0.0M
2023-05-24 140.00 140.00 140.00 140.00 0.0M
2023-05-23 140.00 140.00 140.00 140.00 0.0M
2023-05-22 140.00 140.00 140.00 140.00 0.0M
2023-05-19 140.00 135.00 135.00 140.00 0.0M
2023-05-18 140.00 140.00 140.00 140.00 0.0M
2023-05-17 140.00 140.00 140.00 140.00 0.0M
2023-05-16 140.00 140.00 140.00 140.00 0.0M
2023-05-15 140.00 140.00 140.00 140.00 0.0M
2023-05-12 140.00 140.00 140.00 140.00 0.0M
2023-05-11 140.00 135.00 135.00 140.00 0.0M
2023-05-10 140.00 135.00 135.00 140.00 0.0M
2023-05-09 140.00 140.00 140.00 140.00 0.0M
2023-05-05 145.00 140.00 135.00 140.00 0.0M
2023-05-04 145.00 147.50 147.50 145.00 0.0M
2023-05-03 145.00 140.00 140.00 145.00 0.0M
2023-05-02 152.50 140.00 140.00 145.00 0.0M
2023-04-28 152.50 152.50 152.50 152.50 0.0M
2023-04-27 152.50 152.50 152.50 152.50 0.0M
2023-04-26 152.50 152.50 152.50 152.50 0.0M
2023-04-25 152.50 145.00 145.00 152.50 0.0M
2023-04-24 152.50 152.50 152.50 152.50 0.0M
2023-04-21 152.50 155.00 155.00 152.50 0.0M
2023-04-20 152.50 145.00 145.00 152.50 0.0M
2023-04-19 152.50 152.50 152.50 152.50 0.0M
2023-04-18 152.50 152.50 152.50 152.50 0.0M
2023-04-17 155.00 150.00 150.00 152.50 0.0M
2023-04-14 155.00 155.00 155.00 155.00 0.0M
2023-04-13 155.00 150.00 150.00 155.00 0.0M
2023-04-12 155.00 155.00 155.00 155.00 0.0M
2023-04-11 155.00 155.00 155.00 155.00 0.0M
2023-04-06 155.00 155.00 155.00 155.00 0.0M
2023-04-05 155.00 155.00 155.00 155.00 0.0M
2023-04-04 155.00 155.00 155.00 155.00 0.0M
2023-04-03 157.50 158.70 150.00 155.00 0.0M
2023-03-31 157.50 157.50 157.50 157.50 0.0M
2023-03-30 157.50 157.50 157.50 157.50 0.0M
2023-03-29 157.50 157.50 157.50 157.50 0.0M
2023-03-28 157.50 157.50 157.50 157.50 0.0M
2023-03-27 157.50 157.50 157.50 157.50 0.0M
2023-03-24 157.50 150.00 150.00 157.50 0.0M
2023-03-23 157.50 157.50 157.50 157.50 0.0M
2023-03-22 157.50 157.50 157.50 157.50 0.0M
2023-03-21 157.50 157.50 157.50 157.50 0.0M
2023-03-20 157.50 158.90 158.90 157.50 0.0M
2023-03-17 157.50 157.50 157.50 157.50 0.0M
2023-03-16 157.50 157.50 157.50 157.50 0.0M
2023-03-15 157.50 157.50 157.50 157.50 0.0M
2023-03-14 157.50 157.50 157.50 157.50 0.0M
2023-03-13 157.50 157.50 157.50 157.50 0.0M
2023-03-10 157.50 157.50 157.50 157.50 0.0M
2023-03-09 157.50 161.25 150.00 157.50 0.0M
2023-03-08 157.50 150.00 150.00 157.50 0.0M
2023-03-07 157.50 157.50 157.50 157.50 0.0M
2023-03-06 157.50 150.00 150.00 157.50 0.0M
2023-03-03 157.50 157.50 157.50 157.50 0.0M
2023-03-02 157.50 162.00 162.00 157.50 0.0M
2023-03-01 157.50 157.50 157.50 157.50 0.0M
2023-02-28 160.00 155.20 155.00 157.50 0.0M
2023-02-27 165.00 160.00 160.00 160.00 0.0M
2023-02-24 165.00 165.00 165.00 165.00 0.0M
2023-02-23 172.50 173.00 160.00 165.00 0.0M
2023-02-22 151.00 175.00 150.00 172.50 0.0M
2023-02-21 151.00 151.00 151.00 151.00 0.0M
2023-02-20 151.00 153.45 153.45 151.00 0.0M
2023-02-17 151.00 151.00 151.00 151.00 0.0M
2023-02-16 150.00 153.45 153.45 151.00 0.0M
2023-02-15 150.00 150.00 150.00 150.00 0.0M
2023-02-14 150.00 150.00 150.00 150.00 0.0M
2023-02-13 150.00 153.90 145.00 150.00 0.0M
2023-02-10 150.00 150.00 150.00 150.00 0.0M
2023-02-09 152.50 155.00 145.00 150.00 0.0M
2023-02-08 147.50 154.45 149.40 152.50 0.0M
2023-02-07 147.50 149.40 149.40 147.50 0.0M
2023-02-06 147.50 149.40 149.40 147.50 0.0M
2023-02-03 147.50 149.40 149.40 147.50 0.0M
2023-02-02 147.50 147.50 147.50 147.50 0.0M
2023-02-01 147.50 147.50 147.50 147.50 0.0M
2023-01-31 147.50 147.50 147.50 147.50 0.0M
2023-01-30 147.50 147.50 147.50 147.50 0.0M
2023-01-27 147.50 149.40 145.10 147.50 0.0M
2023-01-26 147.50 147.50 147.50 147.50 0.0M
2023-01-25 147.50 147.50 147.50 147.50 0.0M
2023-01-24 147.50 145.00 145.00 147.50 0.0M
2023-01-23 147.50 145.00 145.00 147.50 0.0M
2023-01-20 147.50 147.50 147.50 147.50 0.0M
2023-01-19 147.50 149.40 145.00 147.50 0.0M
2023-01-18 145.00 150.00 140.00 147.50 0.0M
2023-01-17 145.00 149.40 149.40 145.00 0.0M
2023-01-16 145.00 149.40 140.00 145.00 0.0M
2023-01-13 145.00 145.00 145.00 145.00 0.0M
2023-01-12 137.50 149.40 140.00 145.00 0.0M
2023-01-11 135.00 139.90 139.90 137.50 0.0M
2023-01-10 134.00 138.00 138.00 135.00 0.0M
2023-01-09 134.00 130.00 130.00 134.00 0.0M
2023-01-06 134.00 134.00 134.00 134.00 0.0M
2023-01-05 137.00 132.00 130.00 134.00 0.0M
2023-01-04 136.00 140.00 132.00 137.00 0.0M
2023-01-03 131.00 136.00 135.84 136.00 0.0M