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 |
|---|---|---|---|---|---|
| 26/02/2014 | 78.50p | 81.45p | 78.50p | 79.50p | 1764 |
| 25/02/2014 | 78.50p | 78.50p | 77.00p | 78.50p | 3430 |
| 24/02/2014 | 78.50p | 79.50p | 77.00p | 78.50p | 0 |
| 21/02/2014 | 78.50p | 79.50p | 77.00p | 78.50p | 0 |
| 20/02/2014 | 79.50p | 79.50p | 77.00p | 78.50p | 845 |
| 19/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 18/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 17/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 14/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 13/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 12/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 11/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 1000 |
| 10/02/2014 | 79.50p | 80.53p | 79.50p | 79.50p | 0 |
| 07/02/2014 | 79.50p | 80.53p | 79.50p | 79.50p | 0 |
| 06/02/2014 | 79.50p | 80.53p | 79.50p | 79.50p | 2000 |
| 05/02/2014 | 79.50p | 82.50p | 78.00p | 79.50p | 5050 |
| 04/02/2014 | 82.50p | 82.50p | 78.00p | 79.50p | 13254 |
| 03/02/2014 | 82.50p | 82.50p | 80.00p | 82.50p | 1860 |
| 31/01/2014 | 82.50p | 84.00p | 79.00p | 82.50p | 0 |
| 30/01/2014 | 82.50p | 84.00p | 79.00p | 82.50p | 0 |
| 29/01/2014 | 82.50p | 84.00p | 79.00p | 82.50p | 0 |
| 28/01/2014 | 84.00p | 84.00p | 79.00p | 82.50p | 8697 |
| 27/01/2014 | 84.00p | 85.00p | 83.00p | 84.00p | 0 |
| 24/01/2014 | 84.00p | 85.00p | 83.00p | 84.00p | 0 |
| 23/01/2014 | 84.00p | 85.00p | 83.00p | 84.00p | 85000 |
| 22/01/2014 | 85.00p | 85.00p | 83.00p | 84.00p | 3727 |
| 21/01/2014 | 85.50p | 85.50p | 84.50p | 85.50p | 97000 |
| 20/01/2014 | 86.50p | 86.50p | 83.50p | 85.50p | 95000 |
| 17/01/2014 | 86.50p | 86.50p | 83.50p | 86.50p | 10000 |
| 16/01/2014 | 86.50p | 88.50p | 86.50p | 86.50p | 0 |
| 15/01/2014 | 86.50p | 88.50p | 86.50p | 86.50p | 9 |
| 14/01/2014 | 86.50p | 89.00p | 86.50p | 86.50p | 0 |
| 13/01/2014 | 86.50p | 89.00p | 86.50p | 86.50p | 1663 |
| 10/01/2014 | 86.50p | 86.50p | 83.07p | 86.50p | 0 |
| 09/01/2014 | 86.50p | 86.50p | 83.07p | 86.50p | 0 |
| 08/01/2014 | 86.50p | 86.50p | 83.07p | 86.50p | 20 |
| 07/01/2014 | 85.50p | 87.50p | 85.00p | 86.50p | 0 |
| 06/01/2014 | 87.50p | 87.50p | 85.00p | 86.50p | 5045 |
| 03/01/2014 | 87.50p | 88.50p | 85.80p | 87.50p | 0 |
| 02/01/2014 | 87.50p | 88.50p | 85.80p | 87.50p | 0 |
| 31/12/2013 | 87.50p | 88.50p | 85.80p | 87.50p | 0 |
| 30/12/2013 | 87.50p | 88.50p | 85.80p | 87.50p | 2000 |
| 27/12/2013 | 87.00p | 90.00p | 87.00p | 87.50p | 1100 |
| 24/12/2013 | 84.50p | 87.00p | 84.50p | 87.00p | 4500 |
| 23/12/2013 | 84.50p | 84.50p | 84.30p | 84.50p | 1125 |
| 20/12/2013 | 84.00p | 84.50p | 84.00p | 84.50p | 10000 |
| 19/12/2013 | 82.00p | 84.00p | 82.00p | 84.00p | 25699 |
| 18/12/2013 | 82.00p | 84.50p | 78.00p | 82.00p | 75000 |
| 17/12/2013 | 78.00p | 84.50p | 78.00p | 84.50p | 79500 |
| 16/12/2013 | 75.50p | 79.00p | 75.50p | 78.00p | 22500 |
| 13/12/2013 | 75.50p | 75.50p | 73.10p | 75.50p | 400 |
| 12/12/2013 | 79.50p | 79.50p | 72.00p | 75.50p | 31717 |
| 11/12/2013 | 79.50p | 82.00p | 78.00p | 82.00p | 0 |
| 10/12/2013 | 79.50p | 80.00p | 78.00p | 79.50p | 0 |
| 09/12/2013 | 80.00p | 80.00p | 78.00p | 79.50p | 3350 |
| 06/12/2013 | 80.00p | 83.00p | 78.00p | 83.00p | 1 |
| 05/12/2013 | 80.00p | 81.00p | 76.55p | 80.00p | 0 |
| 04/12/2013 | 81.00p | 81.00p | 76.55p | 80.00p | 4315 |
| 03/12/2013 | 81.00p | 81.00p | 80.00p | 81.00p | 1042 |
| 02/12/2013 | 81.00p | 81.00p | 80.00p | 81.00p | 0 |
| 29/11/2013 | 81.00p | 81.00p | 80.00p | 81.00p | 0 |
| 28/11/2013 | 81.00p | 81.00p | 80.00p | 81.00p | 0 |
| 27/11/2013 | 81.00p | 81.00p | 80.00p | 81.00p | 213 |
| 26/11/2013 | 81.00p | 81.70p | 80.00p | 81.00p | 1060 |
| 25/11/2013 | 81.00p | 81.70p | 80.00p | 81.00p | 0 |
| 22/11/2013 | 81.00p | 81.70p | 80.00p | 81.00p | 0 |
| 21/11/2013 | 80.00p | 81.70p | 80.00p | 81.00p | 500 |
| 20/11/2013 | 80.00p | 81.75p | 80.00p | 80.00p | 1446 |
| 19/11/2013 | 80.00p | 81.75p | 80.00p | 80.00p | 0 |
| 18/11/2013 | 80.00p | 81.75p | 80.00p | 80.00p | 1223 |
| 15/11/2013 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
| 14/11/2013 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
| 13/11/2013 | 80.00p | 80.00p | 78.00p | 80.00p | 8000 |
| 12/11/2013 | 80.00p | 81.80p | 78.00p | 80.00p | 0 |
| 11/11/2013 | 78.00p | 81.80p | 78.00p | 80.00p | 1829 |
| 08/11/2013 | 78.00p | 80.00p | 78.00p | 78.00p | 6842 |
| 07/11/2013 | 77.50p | 79.00p | 77.50p | 77.50p | 60 |
| 06/11/2013 | 77.50p | 79.00p | 77.50p | 77.50p | 0 |
| 05/11/2013 | 77.50p | 79.00p | 77.50p | 77.50p | 0 |
| 04/11/2013 | 77.50p | 79.00p | 77.50p | 77.50p | 12579 |
| 01/11/2013 | 74.00p | 77.50p | 73.00p | 77.50p | 44007 |
| 31/10/2013 | 79.50p | 79.50p | 70.00p | 74.00p | 48321 |
| 30/10/2013 | 88.00p | 88.00p | 74.00p | 79.50p | 42444 |
| 29/10/2013 | 88.00p | 88.00p | 84.00p | 88.00p | 0 |
| 28/10/2013 | 87.50p | 88.00p | 84.00p | 88.00p | 6683 |
| 25/10/2013 | 90.00p | 90.00p | 86.25p | 88.00p | 27440 |
| 24/10/2013 | 95.00p | 95.00p | 85.00p | 90.00p | 43407 |
| 23/10/2013 | 110.00p | 110.00p | 92.00p | 95.00p | 31076 |
| 22/10/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/10/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 73 |
| 18/10/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 6320 |
| 17/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 16/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 15/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 14/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 11/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 10/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 09/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 08/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 07/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 04/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 03/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 5000 |
| 02/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 634 |
| 01/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 1387 |
| 30/09/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 27/09/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 500 |
| 26/09/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/09/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 650 |
| 24/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
| 23/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
| 20/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
| 19/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
| 18/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
| 17/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
| 16/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
| 13/09/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/09/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 363 |
| 11/09/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 64 |
| 10/09/2013 | 108.50p | 110.00p | 107.00p | 110.00p | 5185 |
| 09/09/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 278 |
| 06/09/2013 | 108.50p | 108.50p | 100.00p | 108.50p | 2500 |
| 05/09/2013 | 110.00p | 110.00p | 107.00p | 108.50p | 1000 |
| 04/09/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 03/09/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 1409 |
| 02/09/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 1223 |
| 30/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 29/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 28/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 50900 |
| 27/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 23/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 22/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 21/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 290 |
| 20/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 19/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 428 |
| 16/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 909 |
| 14/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 40909 |
| 13/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 6143 |
| 12/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 41000 |
| 09/08/2013 | 110.00p | 112.00p | 107.25p | 110.00p | 0 |
| 08/08/2013 | 110.00p | 112.00p | 107.25p | 110.00p | 0 |
| 07/08/2013 | 110.00p | 112.00p | 107.25p | 112.00p | 0 |
| 06/08/2013 | 110.00p | 110.00p | 107.25p | 110.00p | 643 |
| 05/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 2500 |
| 01/08/2013 | 110.00p | 110.00p | 107.26p | 110.00p | 0 |
| 31/07/2013 | 110.00p | 110.00p | 107.26p | 110.00p | 5000 |
| 30/07/2013 | 110.00p | 110.00p | 107.25p | 110.00p | 0 |
| 29/07/2013 | 110.00p | 110.00p | 107.25p | 110.00p | 0 |
| 26/07/2013 | 110.00p | 110.00p | 107.25p | 110.00p | 454 |
| 25/07/2013 | 110.00p | 112.00p | 110.00p | 110.00p | 0 |
| 24/07/2013 | 110.00p | 112.00p | 110.00p | 110.00p | 0 |
| 23/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 454 |
| 17/07/2013 | 110.00p | 110.00p | 107.25p | 110.00p | 527 |
| 16/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 0 |
| 15/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 0 |
| 12/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 1440 |
| 11/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 11433 |
| 10/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 890 |
| 09/07/2013 | 110.00p | 110.00p | 107.26p | 110.00p | 0 |
| 08/07/2013 | 110.00p | 110.00p | 107.26p | 110.00p | 119 |
| 05/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 0 |
| 04/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 0 |
| 03/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 13034 |
| 02/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 2000 |
| 28/06/2013 | 110.00p | 112.00p | 107.11p | 112.00p | 5000 |
| 27/06/2013 | 110.00p | 110.00p | 107.10p | 110.00p | 27028 |
| 26/06/2013 | 110.00p | 110.00p | 107.06p | 110.00p | 2141 |
| 25/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 42 |
| 24/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 21/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 20/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 19/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 18/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 338 |
| 17/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 0 |
| 14/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 0 |
| 13/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 0 |
| 12/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 0 |
| 11/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 0 |
| 10/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 15000 |
| 07/06/2013 | 110.00p | 110.50p | 106.00p | 110.00p | 0 |
| 06/06/2013 | 110.50p | 110.50p | 110.00p | 110.00p | 1500 |
| 05/06/2013 | 110.50p | 111.50p | 108.00p | 110.50p | 0 |
| 04/06/2013 | 111.50p | 111.50p | 108.00p | 110.50p | 40000 |
| 03/06/2013 | 111.50p | 111.50p | 109.00p | 111.50p | 0 |
| 31/05/2013 | 111.50p | 111.50p | 109.00p | 111.50p | 0 |
| 30/05/2013 | 110.50p | 111.50p | 109.00p | 111.50p | 0 |
| 29/05/2013 | 111.50p | 111.50p | 109.00p | 111.50p | 40000 |
| 28/05/2013 | 111.50p | 111.50p | 111.00p | 111.50p | 0 |
| 24/05/2013 | 111.50p | 111.50p | 111.00p | 111.50p | 1300 |
| 23/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 22/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 22 |
| 21/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 20/05/2013 | 110.00p | 111.50p | 110.00p | 111.50p | 124 |
| 17/05/2013 | 111.50p | 111.50p | 109.00p | 111.50p | 9527 |
| 16/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 27092 |
*Close Price adjusted for both dividends and splits