Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Catalyst Media Group (CMX) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/11/2018 | 62.50p | 62.50p | 60.00p | 62.50p | 1100 |
| 22/11/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 21/11/2018 | 62.50p | 62.50p | 60.00p | 62.50p | 1100 |
| 20/11/2018 | 62.50p | 62.50p | 60.00p | 62.50p | 11000 |
| 19/11/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 16/11/2018 | 62.50p | 62.50p | 60.00p | 62.50p | 6250 |
| 15/11/2018 | 68.00p | 68.00p | 62.50p | 62.50p | 26500 |
| 14/11/2018 | 68.00p | 68.00p | 63.00p | 68.00p | 2263 |
| 13/11/2018 | 68.00p | 68.00p | 63.00p | 68.00p | 313 |
| 12/11/2018 | 75.00p | 75.00p | 60.25p | 68.00p | 6543 |
| 09/11/2018 | 75.00p | 80.00p | 72.50p | 75.00p | 13615 |
| 08/11/2018 | 85.00p | 85.00p | 65.50p | 75.00p | 15435 |
| 07/11/2018 | 135.00p | 140.00p | 131.00p | 137.50p | 23514 |
| 06/11/2018 | 132.50p | 139.00p | 130.51p | 135.00p | 25870 |
| 05/11/2018 | 130.00p | 135.58p | 130.00p | 132.50p | 12658 |
| 02/11/2018 | 125.00p | 135.00p | 125.00p | 130.00p | 22700 |
| 01/11/2018 | 120.00p | 129.00p | 120.00p | 125.00p | 10147 |
| 31/10/2018 | 120.00p | 125.00p | 120.00p | 120.00p | 6229 |
| 30/10/2018 | 120.00p | 120.00p | 116.00p | 120.00p | 8750 |
| 29/10/2018 | 120.00p | 120.00p | 117.00p | 120.00p | 7771 |
| 26/10/2018 | 117.50p | 120.00p | 117.50p | 120.00p | 1400 |
| 25/10/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 24/10/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 23/10/2018 | 117.50p | 119.00p | 117.50p | 117.50p | 1680 |
| 22/10/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 19/10/2018 | 115.00p | 117.50p | 114.75p | 117.50p | 2000 |
| 18/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/10/2018 | 115.00p | 115.00p | 114.75p | 115.00p | 300 |
| 12/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 300 |
| 11/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/10/2018 | 127.50p | 127.50p | 105.00p | 115.00p | 18015 |
| 09/10/2018 | 87.50p | 133.50p | 87.50p | 127.50p | 8358 |
| 08/10/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/10/2018 | 87.50p | 87.50p | 84.00p | 87.50p | 3000 |
| 04/10/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/10/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/10/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/10/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/09/2018 | 87.50p | 90.00p | 87.50p | 87.50p | 1655 |
| 27/09/2018 | 85.00p | 87.50p | 85.00p | 87.50p | 0 |
| 26/09/2018 | 83.50p | 85.00p | 83.50p | 84.50p | 3107 |
| 25/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 24/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 21/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 20/09/2018 | 83.50p | 85.00p | 83.50p | 83.50p | 117 |
| 19/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 18/09/2018 | 83.50p | 83.50p | 82.00p | 83.50p | 2485 |
| 17/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 14/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 13/09/2018 | 83.50p | 83.50p | 82.00p | 83.50p | 2500 |
| 12/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 11/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 10/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 07/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 06/09/2018 | 82.50p | 83.50p | 82.50p | 83.50p | 0 |
| 05/09/2018 | 82.50p | 82.50p | 80.00p | 82.50p | 1785 |
| 04/09/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 03/09/2018 | 77.50p | 84.50p | 77.50p | 82.50p | 8693 |
| 31/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 30/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 24/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 23/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/08/2018 | 76.50p | 77.50p | 75.00p | 77.50p | 2000 |
| 21/08/2018 | 76.50p | 76.50p | 74.00p | 76.50p | 2053 |
| 20/08/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 17/08/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 16/08/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 15/08/2018 | 73.50p | 76.50p | 73.50p | 76.50p | 10000 |
| 14/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 13/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 10/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 09/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 08/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 07/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 06/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 03/08/2018 | 73.50p | 73.50p | 72.00p | 73.50p | 1343 |
| 02/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 01/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 31/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 25000 |
| 30/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 27/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 26/07/2018 | 73.50p | 73.50p | 72.00p | 73.50p | 5000 |
| 25/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 24/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 23/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 10000 |
| 20/07/2018 | 76.00p | 76.00p | 72.00p | 73.50p | 5000 |
| 19/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 18/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 17/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 16/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 13/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 12/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 11/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 10/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 09/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 06/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 05/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 04/07/2018 | 76.00p | 76.00p | 72.00p | 76.00p | 3000 |
| 03/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 02/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 29/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 28/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 27/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 26/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 25/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 22/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 21/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 20/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 19/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 18/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 15/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 14/06/2018 | 76.00p | 76.00p | 72.00p | 76.00p | 58 |
| 13/06/2018 | 75.00p | 76.00p | 72.00p | 76.00p | 750 |
| 12/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/06/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 155 |
| 06/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/06/2018 | 75.00p | 75.00p | 72.56p | 75.00p | 1473 |
| 31/05/2018 | 75.00p | 75.00p | 73.55p | 75.00p | 809 |
| 30/05/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 611256 |
| 29/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/05/2018 | 72.50p | 75.00p | 72.50p | 75.00p | 3378 |
| 22/05/2018 | 72.50p | 75.00p | 70.00p | 72.50p | 4524 |
| 21/05/2018 | 75.00p | 75.00p | 70.50p | 72.50p | 3500 |
| 18/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/05/2018 | 75.00p | 77.50p | 75.00p | 75.00p | 5000 |
| 01/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/03/2018 | 75.00p | 75.00p | 72.50p | 75.00p | 5000 |
| 21/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/03/2018 | 75.00p | 75.00p | 72.50p | 75.00p | 50 |
| 16/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 750 |
| 13/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/02/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/02/2018 | 75.00p | 75.00p | 74.20p | 75.00p | 2514 |
| 26/02/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/02/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/02/2018 | 75.00p | 75.00p | 73.00p | 75.00p | 5000 |
| 21/02/2018 | 73.50p | 76.00p | 73.50p | 75.00p | 2631 |
| 20/02/2018 | 73.50p | 73.50p | 71.11p | 73.50p | 2514 |
| 19/02/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 16/02/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 15/02/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 14/02/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 13/02/2018 | 73.50p | 73.50p | 70.00p | 73.50p | 6502 |
| 12/02/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
*Close Price adjusted for both dividends and splits