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:
- Avoid Somero Enterprises Inc. (DI) (SOM) by Steve Moore in ShareProphets
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Overweight Unite Group (UTG) by JP Morgan
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Hold Robert Walters (RWA) by Deutsche Bank
- Buy Bodycote (BOY) by Jefferies
- Hold Bytes Technology Group (BYIT) by Jefferies
- Buy AstraZeneca (AZN) by Jefferies
- Buy AO World (AO.) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Hold Whitbread (WTB) by Deutsche Bank
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Neutral Tate & Lyle (TATE) by UBS
- Buy Wise Class A (WISE) by UBS
- Buy BAE Systems (BA.) by UBS
- Buy Rolls-Royce Holdings (RR.) by UBS
Catalyst Media Group (CMX) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/11/2023 | 105.00p | 105.00p | 100.00p | 105.00p | 36 |
| 23/11/2023 | 102.50p | 110.00p | 102.50p | 105.00p | 30030 |
| 22/11/2023 | 100.00p | 109.25p | 100.00p | 102.50p | 1907 |
| 21/11/2023 | 107.50p | 111.20p | 95.00p | 100.00p | 4891 |
| 20/11/2023 | 107.50p | 107.50p | 104.50p | 107.50p | 0 |
| 17/11/2023 | 107.50p | 107.50p | 100.45p | 107.50p | 4237 |
| 16/11/2023 | 112.50p | 112.50p | 101.00p | 107.50p | 8451 |
| 15/11/2023 | 115.00p | 115.00p | 105.00p | 112.50p | 17791 |
| 14/11/2023 | 117.50p | 117.50p | 109.00p | 115.00p | 6598 |
| 13/11/2023 | 117.50p | 122.00p | 112.25p | 117.50p | 18462 |
| 10/11/2023 | 117.50p | 117.50p | 112.25p | 117.50p | 1000 |
| 09/11/2023 | 130.00p | 130.00p | 101.00p | 117.50p | 32249 |
| 08/11/2023 | 155.00p | 166.00p | 147.20p | 157.50p | 28391 |
| 07/11/2023 | 155.00p | 165.00p | 151.31p | 155.00p | 33548 |
| 06/11/2023 | 155.00p | 163.20p | 148.55p | 155.00p | 44898 |
| 03/11/2023 | 157.50p | 165.00p | 145.55p | 155.00p | 43074 |
| 02/11/2023 | 140.00p | 156.25p | 140.00p | 150.00p | 41293 |
| 01/11/2023 | 127.50p | 143.80p | 127.50p | 140.00p | 28970 |
| 31/10/2023 | 116.50p | 132.00p | 116.50p | 127.50p | 4516 |
| 30/10/2023 | 116.50p | 116.50p | 113.00p | 116.50p | 15 |
| 27/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 26/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 25/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 24/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 23/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 20/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 19/10/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 2500 |
| 18/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 17/10/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 14 |
| 16/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 13/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 12/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 11/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 10/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 09/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 06/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 05/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 04/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 03/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 02/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 29/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 28/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 27/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 26/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 25/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 22/09/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 7000 |
| 21/09/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 3000 |
| 20/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 19/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 18/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 15/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 14/09/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 84 |
| 13/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 12/09/2023 | 119.00p | 119.57p | 117.50p | 117.50p | 0 |
| 11/09/2023 | 119.00p | 119.57p | 119.00p | 119.00p | 0 |
| 08/09/2023 | 119.00p | 119.57p | 119.00p | 119.00p | 0 |
| 07/09/2023 | 119.00p | 119.57p | 119.00p | 119.00p | 0 |
| 06/09/2023 | 120.00p | 120.00p | 115.00p | 119.00p | 500 |
| 05/09/2023 | 120.00p | 123.00p | 120.00p | 120.00p | 805 |
| 04/09/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 01/09/2023 | 120.00p | 120.00p | 115.00p | 120.00p | 620 |
| 31/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 30/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 29/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 25/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 24/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 23/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 22/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 21/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 18/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 17/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 16/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 15/08/2023 | 127.50p | 127.50p | 120.00p | 120.00p | 7995 |
| 14/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 11/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 10/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 09/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 08/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 07/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 04/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 03/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 02/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 01/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 31/07/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 28/07/2023 | 127.50p | 130.20p | 127.50p | 127.50p | 380 |
| 27/07/2023 | 130.00p | 130.00p | 120.00p | 127.50p | 4383 |
| 26/07/2023 | 130.00p | 130.71p | 130.00p | 130.00p | 0 |
| 25/07/2023 | 130.00p | 132.00p | 125.00p | 130.00p | 1375 |
| 24/07/2023 | 130.00p | 130.71p | 130.00p | 130.00p | 0 |
| 21/07/2023 | 132.50p | 132.50p | 125.00p | 130.00p | 1304 |
| 20/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 19/07/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 11 |
| 18/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 17/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 14/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 13/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 12/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 11/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 10/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 07/07/2023 | 140.00p | 140.00p | 125.00p | 132.50p | 5464 |
| 06/07/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 05/07/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 04/07/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 03/07/2023 | 140.00p | 142.90p | 140.00p | 140.00p | 341 |
| 30/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 29/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 28/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 27/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 26/06/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 92 |
| 23/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 22/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 21/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 20/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 19/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 16/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 15/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 14/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 13/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 12/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 09/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 08/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 07/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 06/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 05/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 02/06/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 5000 |
| 01/06/2023 | 137.50p | 140.00p | 135.00p | 140.00p | 14550 |
| 31/05/2023 | 137.50p | 137.50p | 135.00p | 137.50p | 5000 |
| 30/05/2023 | 137.50p | 137.50p | 135.00p | 137.50p | 190 |
| 26/05/2023 | 140.00p | 140.00p | 135.00p | 137.50p | 10319 |
| 25/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 24/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 23/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 22/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 19/05/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 100 |
| 18/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 17/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 16/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 15/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 12/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 11/05/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 100 |
| 10/05/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 100 |
| 09/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 05/05/2023 | 145.00p | 145.00p | 135.00p | 140.00p | 962 |
| 04/05/2023 | 145.00p | 147.50p | 145.00p | 145.00p | 2000 |
| 03/05/2023 | 145.00p | 145.00p | 140.00p | 145.00p | 350 |
| 02/05/2023 | 152.50p | 152.50p | 140.00p | 145.00p | 5500 |
| 28/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 27/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 26/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 25/04/2023 | 152.50p | 152.50p | 145.00p | 152.50p | 250 |
| 24/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 21/04/2023 | 152.50p | 155.00p | 152.50p | 152.50p | 92 |
| 20/04/2023 | 152.50p | 152.50p | 145.00p | 152.50p | 490 |
| 19/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 18/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 17/04/2023 | 155.00p | 155.00p | 150.00p | 152.50p | 1000 |
| 14/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 960 |
| 13/04/2023 | 155.00p | 155.00p | 150.00p | 155.00p | 2000 |
| 12/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 11/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 06/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 05/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 04/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 03/04/2023 | 157.50p | 158.70p | 150.00p | 155.00p | 3521 |
| 31/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 29/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 24/03/2023 | 157.50p | 157.50p | 150.00p | 157.50p | 403 |
| 23/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 22/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/03/2023 | 157.50p | 158.90p | 157.50p | 157.50p | 629 |
| 17/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 16/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 15/03/2023 | 157.50p | 160.00p | 155.00p | 157.50p | 0 |
| 14/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 13/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 10/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 09/03/2023 | 157.50p | 161.25p | 150.00p | 157.50p | 1120 |
| 08/03/2023 | 157.50p | 157.50p | 150.00p | 157.50p | 559 |
| 07/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 06/03/2023 | 157.50p | 157.50p | 150.00p | 157.50p | 100 |
| 03/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/03/2023 | 157.50p | 162.00p | 157.50p | 157.50p | 249 |
| 01/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/02/2023 | 160.00p | 160.00p | 155.00p | 157.50p | 550 |
| 27/02/2023 | 165.00p | 165.00p | 160.00p | 160.00p | 1550 |
| 24/02/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/02/2023 | 172.50p | 173.00p | 160.00p | 165.00p | 3277 |
| 22/02/2023 | 151.00p | 175.00p | 150.00p | 172.50p | 30342 |
| 21/02/2023 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 20/02/2023 | 151.00p | 153.45p | 151.00p | 151.00p | 98 |
| 17/02/2023 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 16/02/2023 | 150.00p | 153.45p | 150.00p | 151.00p | 1296 |
| 15/02/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/02/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 13/02/2023 | 150.00p | 153.90p | 145.00p | 150.00p | 646 |
| 10/02/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
*Close Price adjusted for both dividends and splits