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 |
|---|---|---|---|---|---|
| 15/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 14/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 13/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 30000 |
| 10/05/2013 | 111.50p | 112.70p | 110.00p | 111.50p | 40196 |
| 09/05/2013 | 111.50p | 112.70p | 110.00p | 111.50p | 0 |
| 08/05/2013 | 111.50p | 112.70p | 110.00p | 111.50p | 0 |
| 07/05/2013 | 111.50p | 112.70p | 110.00p | 111.50p | 25737 |
| 03/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 1050 |
| 02/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 01/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 30/04/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 608 |
| 29/04/2013 | 111.50p | 111.50p | 110.50p | 111.50p | 0 |
| 26/04/2013 | 111.50p | 111.50p | 110.50p | 111.50p | 0 |
| 25/04/2013 | 111.50p | 111.50p | 110.50p | 111.50p | 157784 |
| 24/04/2013 | 111.50p | 112.93p | 110.00p | 111.50p | 924 |
| 23/04/2013 | 111.50p | 111.50p | 110.50p | 111.50p | 100000 |
| 22/04/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 939 |
| 19/04/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 18/04/2013 | 110.50p | 111.50p | 110.00p | 111.50p | 150000 |
| 17/04/2013 | 111.50p | 112.00p | 110.00p | 111.50p | 0 |
| 16/04/2013 | 111.50p | 112.00p | 110.00p | 111.50p | 0 |
| 15/04/2013 | 111.50p | 112.00p | 110.00p | 111.50p | 0 |
| 12/04/2013 | 112.00p | 112.00p | 110.00p | 111.50p | 12500 |
| 11/04/2013 | 112.50p | 113.50p | 110.10p | 112.00p | 126353 |
| 10/04/2013 | 114.00p | 117.00p | 111.75p | 112.50p | 156235 |
| 09/04/2013 | 116.50p | 118.00p | 116.50p | 117.00p | 1000 |
| 08/04/2013 | 115.00p | 118.00p | 115.00p | 116.50p | 150000 |
| 05/04/2013 | 115.00p | 118.00p | 115.00p | 115.00p | 103000 |
| 04/04/2013 | 115.00p | 119.00p | 112.64p | 115.00p | 0 |
| 03/04/2013 | 113.00p | 119.00p | 112.64p | 115.00p | 8512 |
| 02/04/2013 | 111.50p | 116.00p | 111.50p | 113.00p | 2101 |
| 28/03/2013 | 106.50p | 114.00p | 106.50p | 110.50p | 13935 |
| 27/03/2013 | 106.50p | 110.00p | 106.50p | 106.50p | 0 |
| 26/03/2013 | 106.50p | 110.00p | 106.50p | 106.50p | 6500 |
| 25/03/2013 | 106.50p | 106.50p | 104.40p | 106.50p | 0 |
| 22/03/2013 | 106.50p | 106.50p | 104.40p | 106.50p | 0 |
| 21/03/2013 | 106.50p | 106.50p | 104.40p | 106.50p | 28 |
| 20/03/2013 | 106.50p | 108.00p | 106.50p | 106.50p | 4500 |
| 19/03/2013 | 106.50p | 108.95p | 106.50p | 106.50p | 500 |
| 18/03/2013 | 104.00p | 108.00p | 104.00p | 106.50p | 13454 |
| 15/03/2013 | 104.00p | 104.00p | 102.00p | 104.00p | 0 |
| 14/03/2013 | 102.00p | 104.00p | 102.00p | 104.00p | 14326 |
| 13/03/2013 | 102.00p | 103.60p | 100.00p | 102.00p | 0 |
| 12/03/2013 | 102.00p | 103.60p | 100.00p | 102.00p | 0 |
| 11/03/2013 | 102.00p | 103.60p | 100.00p | 102.00p | 10750 |
| 08/03/2013 | 102.00p | 103.50p | 101.00p | 102.00p | 9700 |
| 07/03/2013 | 102.00p | 103.12p | 102.00p | 102.00p | 0 |
| 06/03/2013 | 102.00p | 103.12p | 102.00p | 102.00p | 11000 |
| 05/03/2013 | 101.00p | 102.95p | 101.00p | 102.00p | 100 |
| 04/03/2013 | 100.50p | 102.95p | 100.50p | 101.00p | 10000 |
| 01/03/2013 | 96.50p | 101.00p | 96.50p | 101.00p | 60500 |
| 28/02/2013 | 96.50p | 96.80p | 96.50p | 96.50p | 0 |
| 27/02/2013 | 96.50p | 96.80p | 96.50p | 96.50p | 2042 |
| 26/02/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 50000 |
| 25/02/2013 | 96.50p | 98.00p | 94.50p | 96.50p | 0 |
| 22/02/2013 | 96.50p | 98.00p | 94.50p | 98.00p | 0 |
| 21/02/2013 | 96.50p | 96.50p | 94.50p | 96.50p | 0 |
| 20/02/2013 | 96.50p | 96.50p | 94.50p | 96.50p | 0 |
| 19/02/2013 | 96.50p | 96.50p | 94.50p | 96.50p | 20000 |
| 18/02/2013 | 96.50p | 96.50p | 94.00p | 96.50p | 0 |
| 15/02/2013 | 96.50p | 96.50p | 94.00p | 96.50p | 20000 |
| 14/02/2013 | 96.50p | 96.70p | 96.50p | 96.50p | 0 |
| 13/02/2013 | 96.50p | 96.70p | 96.50p | 96.50p | 128 |
| 12/02/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 11/02/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 08/02/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 300 |
| 07/02/2013 | 96.50p | 96.74p | 95.00p | 96.50p | 0 |
| 06/02/2013 | 96.50p | 96.74p | 95.00p | 96.50p | 0 |
| 05/02/2013 | 96.50p | 96.74p | 95.00p | 96.50p | 0 |
| 04/02/2013 | 96.50p | 96.74p | 95.00p | 96.50p | 0 |
| 01/02/2013 | 96.50p | 96.74p | 95.00p | 96.50p | 2116 |
| 31/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 30/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 37500 |
| 29/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 28/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 25/01/2013 | 95.50p | 96.50p | 95.00p | 96.50p | 0 |
| 24/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 23/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 22/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 21/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 4227 |
| 18/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 140 |
| 17/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 16/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 15/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 14/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 11/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 10/01/2013 | 95.50p | 96.50p | 95.00p | 96.50p | 1000 |
| 09/01/2013 | 96.50p | 96.50p | 95.50p | 96.50p | 0 |
| 08/01/2013 | 96.50p | 96.50p | 95.50p | 96.50p | 0 |
| 07/01/2013 | 96.50p | 96.50p | 95.50p | 96.50p | 0 |
| 04/01/2013 | 96.50p | 96.50p | 95.50p | 96.50p | 3000 |
| 03/01/2013 | 97.00p | 97.00p | 94.00p | 96.50p | 10000 |
| 02/01/2013 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 31/12/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 28/12/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 27/12/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 24/12/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 21/12/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 47500 |
| 20/12/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 100 |
| 19/12/2012 | 97.50p | 97.50p | 95.00p | 97.00p | 15000 |
| 18/12/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 48 |
| 17/12/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 3000 |
| 14/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 44000 |
| 13/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 12/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 50000 |
| 11/12/2012 | 97.50p | 97.50p | 96.85p | 97.50p | 10000 |
| 10/12/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 44200 |
| 07/12/2012 | 97.50p | 99.50p | 95.00p | 97.50p | 0 |
| 06/12/2012 | 99.50p | 99.50p | 95.00p | 97.50p | 27500 |
| 05/12/2012 | 100.00p | 100.00p | 95.00p | 99.50p | 10000 |
| 04/12/2012 | 99.50p | 101.00p | 97.00p | 99.50p | 0 |
| 03/12/2012 | 99.50p | 101.00p | 97.00p | 99.50p | 0 |
| 30/11/2012 | 99.50p | 101.00p | 97.00p | 99.50p | 998 |
| 29/11/2012 | 99.50p | 100.00p | 98.00p | 99.50p | 0 |
| 28/11/2012 | 99.50p | 100.00p | 98.00p | 99.50p | 0 |
| 27/11/2012 | 100.00p | 100.00p | 98.00p | 99.50p | 10000 |
| 26/11/2012 | 99.50p | 99.50p | 97.00p | 99.50p | 0 |
| 23/11/2012 | 99.50p | 99.50p | 97.00p | 99.50p | 0 |
| 22/11/2012 | 99.50p | 99.50p | 97.00p | 99.50p | 0 |
| 21/11/2012 | 99.50p | 99.50p | 97.00p | 99.50p | 120000 |
| 20/11/2012 | 97.00p | 99.50p | 95.80p | 99.50p | 5000 |
| 19/11/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 1070 |
| 16/11/2012 | 97.00p | 97.00p | 95.80p | 97.00p | 0 |
| 15/11/2012 | 97.00p | 97.00p | 95.80p | 97.00p | 2088 |
| 14/11/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 7500 |
| 13/11/2012 | 97.00p | 97.00p | 94.50p | 97.00p | 0 |
| 12/11/2012 | 96.00p | 97.00p | 94.50p | 97.00p | 0 |
| 09/11/2012 | 94.50p | 97.00p | 94.50p | 96.00p | 17000 |
| 08/11/2012 | 94.50p | 97.00p | 94.50p | 94.50p | 0 |
| 07/11/2012 | 94.50p | 97.00p | 94.50p | 94.50p | 0 |
| 06/11/2012 | 94.50p | 97.00p | 94.50p | 94.50p | 1000 |
| 05/11/2012 | 94.50p | 94.50p | 92.50p | 94.50p | 1100 |
| 02/11/2012 | 94.50p | 94.50p | 92.55p | 94.50p | 0 |
| 01/11/2012 | 94.50p | 94.50p | 92.55p | 94.50p | 10120 |
| 31/10/2012 | 94.50p | 94.50p | 92.79p | 94.50p | 10000 |
| 30/10/2012 | 94.50p | 95.00p | 94.50p | 94.50p | 0 |
| 29/10/2012 | 94.50p | 95.00p | 94.50p | 94.50p | 5800 |
| 26/10/2012 | 93.50p | 95.00p | 91.00p | 94.50p | 0 |
| 25/10/2012 | 93.50p | 95.00p | 91.00p | 93.50p | 0 |
| 24/10/2012 | 93.50p | 95.00p | 91.00p | 93.50p | 0 |
| 23/10/2012 | 93.50p | 95.00p | 91.00p | 93.50p | 32604 |
| 22/10/2012 | 93.50p | 93.50p | 90.00p | 93.50p | 6100 |
| 19/10/2012 | 93.50p | 96.00p | 93.50p | 93.50p | 0 |
| 18/10/2012 | 93.50p | 96.00p | 93.50p | 93.50p | 0 |
| 17/10/2012 | 93.50p | 96.00p | 93.50p | 93.50p | 0 |
| 16/10/2012 | 93.50p | 96.00p | 93.50p | 93.50p | 0 |
| 15/10/2012 | 93.50p | 96.00p | 93.50p | 93.50p | 33 |
| 12/10/2012 | 93.50p | 93.50p | 90.70p | 93.50p | 80 |
| 11/10/2012 | 93.50p | 93.98p | 92.50p | 93.50p | 0 |
| 10/10/2012 | 93.50p | 93.98p | 92.50p | 93.50p | 0 |
| 09/10/2012 | 92.50p | 93.98p | 92.50p | 93.50p | 10000 |
| 08/10/2012 | 92.50p | 92.50p | 90.10p | 92.50p | 0 |
| 05/10/2012 | 92.50p | 92.50p | 90.10p | 92.50p | 0 |
| 04/10/2012 | 92.50p | 92.50p | 90.10p | 92.50p | 986 |
| 03/10/2012 | 94.00p | 94.00p | 91.00p | 92.50p | 70 |
| 02/10/2012 | 94.00p | 97.00p | 91.00p | 94.00p | 0 |
| 01/10/2012 | 94.00p | 97.00p | 91.00p | 94.00p | 0 |
| 28/09/2012 | 91.50p | 97.00p | 91.00p | 94.00p | 59773 |
| 27/09/2012 | 91.50p | 91.50p | 90.80p | 91.50p | 1500 |
| 26/09/2012 | 91.50p | 95.00p | 91.50p | 91.50p | 600 |
| 25/09/2012 | 91.50p | 93.00p | 87.00p | 91.50p | 0 |
| 24/09/2012 | 89.00p | 93.00p | 87.00p | 91.50p | 60083 |
| 21/09/2012 | 89.00p | 90.00p | 86.00p | 89.00p | 150064 |
| 20/09/2012 | 89.00p | 89.00p | 88.00p | 89.00p | 2500 |
| 19/09/2012 | 90.00p | 90.00p | 85.00p | 89.00p | 69736 |
| 18/09/2012 | 90.00p | 90.00p | 88.00p | 90.00p | 81000 |
| 17/09/2012 | 91.50p | 91.50p | 88.00p | 90.00p | 26549 |
| 14/09/2012 | 91.50p | 91.50p | 88.50p | 91.50p | 117500 |
| 13/09/2012 | 91.50p | 93.50p | 91.50p | 91.50p | 7648 |
| 12/09/2012 | 94.00p | 94.00p | 90.00p | 91.50p | 802500 |
| 11/09/2012 | 97.50p | 98.00p | 95.00p | 96.50p | 804500 |
| 10/09/2012 | 97.50p | 97.50p | 97.00p | 97.50p | 5000 |
| 07/09/2012 | 97.50p | 97.50p | 97.40p | 97.50p | 4529 |
| 06/09/2012 | 91.00p | 100.00p | 91.00p | 97.50p | 34310 |
| 05/09/2012 | 87.50p | 87.50p | 85.60p | 87.50p | 0 |
| 04/09/2012 | 87.50p | 87.50p | 85.60p | 87.50p | 5667 |
| 03/09/2012 | 87.50p | 87.50p | 85.50p | 87.50p | 0 |
| 31/08/2012 | 87.50p | 87.50p | 85.50p | 87.50p | 0 |
| 30/08/2012 | 87.50p | 87.50p | 85.50p | 87.50p | 380 |
| 29/08/2012 | 87.50p | 88.75p | 87.50p | 87.50p | 800 |
| 28/08/2012 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 24/08/2012 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 23/08/2012 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 22/08/2012 | 87.50p | 88.75p | 87.50p | 87.50p | 2228 |
| 21/08/2012 | 89.50p | 92.00p | 87.50p | 87.50p | 0 |
| 20/08/2012 | 89.50p | 92.00p | 89.50p | 89.50p | 10000 |
| 17/08/2012 | 89.50p | 91.75p | 89.50p | 89.50p | 1000 |
| 16/08/2012 | 91.00p | 91.00p | 88.50p | 89.50p | 3180 |
| 15/08/2012 | 91.00p | 92.00p | 90.00p | 91.00p | 0 |
| 14/08/2012 | 91.00p | 92.00p | 90.00p | 91.00p | 0 |
| 13/08/2012 | 90.00p | 92.00p | 90.00p | 91.00p | 8820 |
| 10/08/2012 | 88.50p | 90.00p | 88.50p | 90.00p | 3333 |
| 09/08/2012 | 88.50p | 90.00p | 88.50p | 88.50p | 1000 |
| 08/08/2012 | 87.00p | 89.00p | 87.00p | 88.50p | 6740 |
| 07/08/2012 | 87.00p | 88.83p | 87.00p | 87.00p | 3000 |
| 06/08/2012 | 87.00p | 87.00p | 82.00p | 87.00p | 0 |
| 03/08/2012 | 87.00p | 87.00p | 82.00p | 87.00p | 0 |
| 02/08/2012 | 87.00p | 87.00p | 82.00p | 87.00p | 0 |
| 01/08/2012 | 85.50p | 87.00p | 82.00p | 87.00p | 0 |
| 31/07/2012 | 85.50p | 85.50p | 82.00p | 85.50p | 0 |
*Close Price adjusted for both dividends and splits