Catalyst Media Group PLC

CMX
🏛️ 英国 →
52.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 120.50 134.00 124.00 131.00 0.0M
2022-12-29 119.50 119.50 119.50 119.50 0.0M
2022-12-28 119.50 119.50 119.50 119.50 0.0M
2022-12-23 119.50 119.50 119.50 119.50 0.0M
2022-12-22 119.50 119.50 119.50 119.50 0.0M
2022-12-21 119.50 119.50 119.50 119.50 0.0M
2022-12-20 119.50 119.50 119.50 119.50 0.0M
2022-12-19 119.50 119.50 119.50 119.50 0.0M
2022-12-16 119.50 115.00 115.00 119.50 0.0M
2022-12-15 119.50 119.50 119.50 119.50 0.0M
2022-12-14 119.50 119.50 119.50 119.50 0.0M
2022-12-13 119.50 119.50 119.50 119.50 0.0M
2022-12-12 119.50 119.50 119.50 119.50 0.0M
2022-12-09 119.50 119.50 119.50 119.50 0.0M
2022-12-08 119.50 119.50 119.50 119.50 0.0M
2022-12-07 119.50 119.50 119.50 119.50 0.0M
2022-12-06 119.50 119.50 119.50 119.50 0.0M
2022-12-05 119.50 123.20 119.50 119.50 0.0M
2022-12-02 119.50 119.50 119.50 119.50 0.0M
2022-12-01 119.50 119.50 119.50 119.50 0.0M
2022-11-30 117.00 120.90 115.27 119.50 0.0M
2022-11-29 110.00 116.00 115.00 117.00 0.2M
2022-11-28 110.00 110.90 106.06 110.00 0.0M
2022-11-25 115.00 114.00 108.35 110.00 0.1M
2022-11-24 120.00 116.72 105.00 115.00 0.1M
2022-11-23 120.00 122.00 115.00 120.00 0.0M
2022-11-22 120.00 120.00 115.00 120.00 0.0M
2022-11-21 102.00 122.00 101.60 120.00 0.0M
2022-11-18 95.00 100.00 90.15 99.00 0.4M
2022-11-17 95.00 95.00 95.00 95.00 0.0M
2022-11-16 95.00 99.38 95.00 95.00 0.0M
2022-11-15 95.00 97.45 95.00 95.00 0.0M
2022-11-14 95.00 98.00 90.00 95.00 0.0M
2022-11-11 95.00 95.00 95.00 95.00 0.0M
2022-11-10 95.00 95.00 95.00 95.00 0.0M
2022-11-09 95.00 95.00 95.00 95.00 0.0M
2022-11-08 95.00 95.00 95.00 95.00 0.0M
2022-11-07 94.00 99.00 95.00 96.00 0.0M
2022-11-04 96.00 96.00 96.00 96.00 0.0M
2022-11-03 96.00 96.00 96.00 96.00 0.0M
2022-11-02 96.00 96.00 96.00 96.00 0.0M
2022-11-01 96.00 96.00 96.00 96.00 0.0M
2022-10-31 96.00 96.00 96.00 96.00 0.0M
2022-10-28 96.00 96.00 96.00 96.00 0.0M
2022-10-27 96.00 96.00 96.00 96.00 0.0M
2022-10-26 94.00 94.00 94.00 94.00 0.0M
2022-10-25 94.00 94.00 94.00 94.00 0.0M
2022-10-24 94.00 94.00 94.00 94.00 0.0M
2022-10-21 94.00 94.00 94.00 94.00 0.0M
2022-10-20 94.00 88.00 88.00 94.00 0.0M
2022-10-19 94.00 88.00 88.00 94.00 0.0M
2022-10-18 94.00 94.00 94.00 94.00 0.0M
2022-10-17 94.00 88.00 88.00 94.00 0.0M
2022-10-14 94.00 88.00 88.00 94.00 0.0M
2022-10-13 94.00 88.60 88.51 94.00 0.0M
2022-10-12 94.00 94.00 94.00 94.00 0.0M
2022-10-11 94.00 94.00 94.00 94.00 0.0M
2022-10-10 94.00 94.00 94.00 94.00 0.0M
2022-10-07 89.00 95.00 91.50 95.00 0.0M
2022-10-06 87.50 90.00 85.25 89.00 0.0M
2022-10-05 87.50 87.50 87.50 87.50 0.0M
2022-10-04 87.50 87.50 87.50 87.50 0.0M
2022-10-03 87.50 89.40 85.25 87.50 0.0M
2022-09-30 87.50 87.50 87.50 87.50 0.0M
2022-09-29 87.50 87.50 87.50 87.50 0.0M
2022-09-28 87.50 87.50 87.50 87.50 0.0M
2022-09-27 87.50 87.50 87.50 87.50 0.0M
2022-09-26 88.50 86.99 85.50 87.50 0.0M
2022-09-23 88.50 87.00 87.00 88.50 0.0M
2022-09-22 88.50 88.50 88.50 88.50 0.0M
2022-09-21 88.50 88.50 88.50 88.50 0.0M
2022-09-20 88.50 88.50 88.50 88.50 0.0M
2022-09-16 87.50 89.40 89.40 87.50 0.0M
2022-09-15 87.50 87.50 87.50 87.50 0.0M
2022-09-14 87.50 87.00 87.00 87.50 0.0M
2022-09-13 87.50 87.50 87.50 87.50 0.0M
2022-09-12 87.50 87.50 87.50 87.50 0.0M
2022-09-09 87.50 87.50 87.50 87.50 0.0M
2022-09-08 87.50 87.50 87.50 87.50 0.0M
2022-09-07 87.50 85.25 85.25 87.50 0.0M
2022-09-06 87.50 87.50 87.50 87.50 0.0M
2022-09-05 87.50 87.50 87.50 87.50 0.0M
2022-09-02 87.50 85.00 85.00 87.50 0.0M
2022-09-01 87.50 87.50 87.50 87.50 0.0M
2022-08-31 87.50 87.50 87.50 87.50 0.0M
2022-08-30 87.50 86.00 86.00 87.50 0.0M
2022-08-26 87.50 87.50 87.50 87.50 0.0M
2022-08-25 87.50 87.50 87.50 87.50 0.0M
2022-08-24 87.00 87.00 87.00 87.00 0.0M
2022-08-23 87.00 87.00 87.00 87.00 0.0M
2022-08-22 86.50 89.40 85.00 87.00 0.0M
2022-08-19 88.00 84.40 82.60 86.50 0.0M
2022-08-18 88.00 88.00 88.00 88.00 0.0M
2022-08-17 88.00 88.00 88.00 88.00 0.0M
2022-08-16 88.00 88.00 88.00 88.00 0.0M
2022-08-15 88.00 88.00 88.00 88.00 0.0M
2022-08-12 88.00 88.00 88.00 88.00 0.0M
2022-08-11 88.00 88.00 88.00 88.00 0.0M
2022-08-10 88.00 88.00 88.00 88.00 0.0M
2022-08-09 88.00 88.00 88.00 88.00 0.0M
2022-08-08 88.00 88.00 88.00 88.00 0.0M
2022-08-05 88.00 88.00 88.00 88.00 0.0M
2022-08-04 88.00 88.00 88.00 88.00 0.0M
2022-08-03 88.00 88.00 88.00 88.00 0.0M
2022-08-02 88.00 88.00 88.00 88.00 0.0M
2022-08-01 88.00 88.00 88.00 88.00 0.0M
2022-07-29 83.50 90.00 85.00 88.00 0.0M
2022-07-28 83.50 83.50 83.50 83.50 0.0M
2022-07-27 83.50 82.00 82.00 83.50 0.0M
2022-07-26 81.50 80.00 80.00 82.50 0.0M
2022-07-25 81.50 81.50 81.50 81.50 0.0M
2022-07-22 80.50 78.00 78.00 80.50 0.0M
2022-07-21 80.50 80.50 80.50 80.50 0.0M
2022-07-20 80.50 80.50 80.50 80.50 0.0M
2022-07-19 79.00 79.00 79.00 80.50 0.0M
2022-07-18 79.00 79.00 79.00 79.00 0.0M
2022-07-15 79.00 79.00 79.00 79.00 0.0M
2022-07-14 79.00 79.00 79.00 79.00 0.0M
2022-07-13 77.50 78.00 78.00 79.00 0.0M
2022-07-12 77.50 75.00 75.00 77.50 0.0M
2022-07-11 77.50 75.00 75.00 77.50 0.0M
2022-07-08 77.50 75.00 75.00 77.50 0.0M
2022-07-07 77.50 77.50 77.50 77.50 0.0M
2022-07-06 76.00 76.00 76.00 76.00 0.0M
2022-07-05 75.00 65.00 65.00 75.00 2.8M
2022-07-04 75.00 75.00 75.00 75.00 0.0M
2022-07-01 75.00 75.00 75.00 75.00 0.0M
2022-06-30 75.00 75.00 75.00 75.00 0.0M
2022-06-29 75.00 75.00 75.00 75.00 0.0M
2022-06-28 75.00 75.00 75.00 75.00 0.0M
2022-06-27 79.00 79.00 79.00 79.00 0.0M
2022-06-24 79.00 79.00 79.00 79.00 0.0M
2022-06-23 79.00 79.00 79.00 79.00 0.0M
2022-06-22 79.00 79.00 79.00 79.00 0.0M
2022-06-21 79.00 79.00 79.00 79.00 0.0M
2022-06-20 79.00 79.00 79.00 79.00 0.0M
2022-06-17 79.00 79.00 79.00 79.00 0.0M
2022-06-16 81.00 78.00 78.00 79.00 0.0M
2022-06-15 81.00 81.00 81.00 81.00 0.0M
2022-06-14 81.00 81.00 81.00 81.00 0.0M
2022-06-13 82.00 82.00 82.00 82.00 0.0M
2022-06-10 82.00 86.00 78.00 84.00 0.0M
2022-06-09 79.00 86.00 80.00 82.00 0.0M
2022-06-08 75.00 78.00 78.00 79.00 0.0M
2022-06-07 77.00 77.00 76.00 75.00 0.0M
2022-06-06 77.00 77.00 77.00 77.00 0.0M
2022-06-01 77.00 76.00 76.00 77.00 0.0M
2022-05-31 76.00 75.00 75.00 77.00 0.0M
2022-05-30 76.00 76.00 76.00 76.00 0.0M
2022-05-27 71.00 73.00 73.00 74.00 0.0M
2022-05-26 71.00 74.00 74.00 71.00 0.0M
2022-05-25 71.00 71.00 71.00 71.00 0.0M
2022-05-24 71.00 71.00 71.00 71.00 0.0M
2022-05-23 71.00 71.00 71.00 71.00 0.0M
2022-05-20 71.00 71.00 71.00 71.00 0.0M
2022-05-19 71.00 71.00 71.00 71.00 0.0M
2022-05-18 71.00 71.00 71.00 71.00 0.0M
2022-05-17 71.00 71.00 71.00 71.00 0.0M
2022-05-16 71.00 71.00 71.00 71.00 0.0M
2022-05-13 71.00 71.00 71.00 71.00 0.0M
2022-05-12 71.00 71.00 71.00 71.00 0.0M
2022-05-11 71.00 71.00 71.00 71.00 0.0M
2022-05-10 71.00 75.00 75.00 71.00 0.0M
2022-05-09 71.00 71.00 71.00 71.00 0.0M
2022-05-06 71.00 71.00 71.00 71.00 0.0M
2022-05-05 71.00 68.10 68.10 71.00 0.0M
2022-05-04 72.00 68.08 68.08 71.00 0.0M
2022-05-03 72.00 68.00 68.00 72.00 0.0M
2022-04-29 72.00 68.00 68.00 72.00 0.0M
2022-04-28 74.00 75.00 70.00 72.00 0.0M
2022-04-27 74.00 74.00 74.00 74.00 0.0M
2022-04-26 74.00 74.00 74.00 74.00 0.0M
2022-04-25 74.00 71.50 71.50 74.00 0.0M
2022-04-22 74.00 74.00 74.00 74.00 0.0M
2022-04-21 71.50 71.50 71.50 71.50 0.0M
2022-04-20 71.50 71.50 71.50 71.50 0.0M
2022-04-19 71.50 71.50 71.50 71.50 0.0M
2022-04-14 71.50 71.50 71.50 71.50 0.0M
2022-04-13 71.50 71.50 71.50 71.50 0.0M
2022-04-12 71.50 71.50 71.50 71.50 0.0M
2022-04-11 71.50 71.50 71.50 71.50 0.0M
2022-04-08 71.50 71.50 71.50 71.50 0.0M
2022-04-07 71.00 71.00 71.00 71.00 0.0M
2022-04-06 71.00 75.00 75.00 71.00 0.0M
2022-04-05 71.00 75.00 75.00 71.00 0.0M
2022-04-04 64.50 69.00 69.00 71.00 0.0M
2022-04-01 58.50 67.00 60.00 64.50 0.0M
2022-03-31 58.50 58.50 58.50 58.50 0.0M
2022-03-30 53.50 57.00 55.00 58.00 0.0M
2022-03-29 53.50 53.50 53.50 53.50 0.0M
2022-03-28 53.50 53.50 53.50 53.50 0.0M
2022-03-25 52.00 52.75 52.00 53.50 0.1M
2022-03-24 52.00 52.00 52.00 52.00 0.0M
2022-03-23 52.00 52.00 52.00 52.00 0.0M
2022-03-22 52.00 52.00 52.00 52.00 0.0M
2022-03-21 52.00 52.00 52.00 52.00 0.0M
2022-03-18 52.00 52.00 52.00 52.00 0.0M
2022-03-17 52.00 50.00 50.00 52.00 0.0M
2022-03-16 52.00 52.00 52.00 52.00 0.0M
2022-03-15 52.00 52.00 52.00 52.00 0.0M
2022-03-14 52.00 52.00 52.00 52.00 0.0M
2022-03-11 52.00 52.00 52.00 52.00 0.0M
2022-03-10 52.00 52.00 52.00 52.00 0.0M
2022-03-09 52.00 52.00 52.00 52.00 0.0M
2022-03-08 52.00 52.00 52.00 52.00 0.0M
2022-03-07 52.00 50.20 50.20 52.00 0.0M
2022-03-04 52.00 52.00 52.00 52.00 0.0M
2022-03-03 52.00 52.00 52.00 52.00 0.0M
2022-03-02 52.00 52.00 52.00 52.00 0.0M
2022-03-01 52.00 52.00 52.00 52.00 0.0M
2022-02-28 52.00 52.00 52.00 52.00 0.0M
2022-02-25 52.00 52.00 52.00 52.00 0.0M
2022-02-24 52.50 51.15 51.15 52.00 0.0M
2022-02-23 52.50 52.50 52.50 52.50 0.0M
2022-02-22 52.50 52.50 52.50 52.50 0.0M
2022-02-21 52.50 52.50 52.50 52.50 0.0M
2022-02-18 52.50 52.50 52.50 52.50 0.0M
2022-02-17 52.50 52.50 52.50 52.50 0.0M
2022-02-16 51.50 54.00 53.00 52.50 0.0M
2022-02-15 51.50 51.50 51.50 51.50 0.0M
2022-02-14 51.50 51.50 51.50 51.50 0.0M
2022-02-11 51.50 51.50 51.50 51.50 0.0M
2022-02-10 51.00 53.00 53.00 51.50 0.0M
2022-02-09 50.00 52.00 51.90 51.00 0.0M
2022-02-08 50.00 50.00 50.00 50.00 0.0M
2022-02-07 50.00 50.00 50.00 50.00 0.0M
2022-02-04 50.00 50.00 50.00 50.00 0.0M
2022-02-03 50.00 50.00 50.00 50.00 0.0M
2022-02-02 50.00 50.00 50.00 50.00 0.0M
2022-02-01 50.00 51.90 51.90 50.00 0.0M
2022-01-31 50.00 50.00 50.00 50.00 0.0M
2022-01-28 50.00 50.00 50.00 50.00 0.0M
2022-01-27 50.00 50.00 50.00 50.00 0.0M
2022-01-26 50.00 50.00 50.00 50.00 0.0M
2022-01-25 51.00 49.41 49.00 50.00 0.0M
2022-01-24 51.00 51.00 51.00 51.00 0.0M
2022-01-21 51.00 51.00 51.00 51.00 0.0M
2022-01-20 51.00 51.00 51.00 51.00 0.0M
2022-01-19 51.00 49.40 49.40 51.00 0.0M
2022-01-18 49.00 53.00 48.00 51.00 0.0M
2022-01-17 49.00 49.00 49.00 49.00 0.0M
2022-01-14 49.00 48.00 48.00 49.00 0.0M
2022-01-13 49.00 49.00 49.00 49.00 0.0M
2022-01-12 49.00 48.00 48.00 49.00 0.0M
2022-01-11 49.00 49.00 49.00 49.00 0.0M
2022-01-10 49.00 49.00 49.00 49.00 0.0M
2022-01-07 49.00 49.00 49.00 49.00 0.0M
2022-01-06 49.00 49.00 49.00 49.00 0.0M
2022-01-05 49.00 49.00 49.00 49.00 0.0M
2022-01-04 49.00 49.00 49.00 49.00 0.0M