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
Catenae Innovation (CTEA) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/04/2016 | 325.00p | 350.00p | 305.50p | 350.00p | 2725 |
| 04/04/2016 | 325.00p | 374.00p | 250.50p | 325.00p | 5874 |
| 01/04/2016 | 375.00p | 375.00p | 285.00p | 325.00p | 8227 |
| 31/03/2016 | 412.50p | 510.00p | 300.10p | 375.00p | 54830 |
| 30/03/2016 | 225.00p | 475.00p | 225.00p | 387.50p | 34080 |
| 29/03/2016 | 200.00p | 218.75p | 185.10p | 200.00p | 330 |
| 24/03/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/03/2016 | 200.00p | 200.00p | 199.90p | 200.00p | 16 |
| 22/03/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 21/03/2016 | 200.00p | 200.00p | 187.50p | 200.00p | 0 |
| 18/03/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 17/03/2016 | 200.00p | 200.00p | 182.75p | 200.00p | 766 |
| 16/03/2016 | 200.00p | 275.00p | 200.00p | 200.00p | 7525 |
| 15/03/2016 | 187.50p | 200.00p | 163.00p | 200.00p | 1415 |
| 14/03/2016 | 225.00p | 225.00p | 155.00p | 187.50p | 3884 |
| 11/03/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 10/03/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 09/03/2016 | 212.50p | 212.50p | 175.50p | 212.50p | 251 |
| 08/03/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 07/03/2016 | 212.50p | 212.50p | 175.50p | 212.50p | 292 |
| 04/03/2016 | 212.50p | 212.50p | 175.50p | 212.50p | 122 |
| 03/03/2016 | 212.50p | 212.50p | 175.50p | 212.50p | 34 |
| 02/03/2016 | 212.50p | 225.00p | 175.50p | 212.50p | 228 |
| 01/03/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 29/02/2016 | 200.00p | 212.50p | 200.00p | 212.50p | 232 |
| 26/02/2016 | 212.50p | 212.50p | 175.00p | 200.00p | 200 |
| 25/02/2016 | 212.50p | 234.99p | 175.50p | 212.50p | 124 |
| 24/02/2016 | 212.50p | 212.50p | 194.40p | 212.50p | 425 |
| 23/02/2016 | 212.50p | 212.50p | 192.65p | 212.50p | 331 |
| 22/02/2016 | 300.00p | 300.00p | 205.50p | 212.50p | 2039 |
| 19/02/2016 | 187.50p | 443.40p | 187.50p | 300.00p | 14878 |
| 18/02/2016 | 162.50p | 175.00p | 162.50p | 162.50p | 1329 |
| 17/02/2016 | 162.50p | 187.50p | 152.50p | 162.50p | 625 |
| 16/02/2016 | 150.00p | 170.00p | 150.00p | 162.50p | 449 |
| 15/02/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 12/02/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 11/02/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 10/02/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 09/02/2016 | 150.00p | 170.00p | 150.00p | 150.00p | 113 |
| 08/02/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 05/02/2016 | 150.00p | 162.50p | 150.00p | 150.00p | 0 |
| 04/02/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 03/02/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 02/02/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 01/02/2016 | 150.00p | 170.00p | 150.00p | 150.00p | 59 |
| 29/01/2016 | 150.00p | 172.00p | 150.00p | 150.00p | 176 |
| 28/01/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 27/01/2016 | 175.00p | 175.00p | 132.50p | 150.00p | 1020 |
| 26/01/2016 | 175.00p | 175.00p | 150.00p | 175.00p | 216 |
| 25/01/2016 | 162.50p | 179.90p | 160.00p | 175.00p | 1066 |
| 22/01/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 21/01/2016 | 162.50p | 162.50p | 150.10p | 162.50p | 204 |
| 20/01/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 19/01/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 18/01/2016 | 187.50p | 199.90p | 137.50p | 162.50p | 1932 |
| 15/01/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 14/01/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 13/01/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 12/01/2016 | 175.00p | 189.90p | 175.00p | 187.50p | 602 |
| 11/01/2016 | 175.00p | 175.00p | 150.00p | 175.00p | 19 |
| 08/01/2016 | 175.00p | 175.00p | 162.50p | 175.00p | 0 |
| 07/01/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 06/01/2016 | 200.00p | 200.00p | 175.00p | 175.00p | 0 |
| 05/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 31/12/2015 | 200.00p | 212.00p | 200.00p | 200.00p | 20 |
| 30/12/2015 | 225.00p | 225.00p | 200.00p | 200.00p | 800 |
| 29/12/2015 | 237.50p | 237.50p | 200.00p | 225.00p | 140 |
| 24/12/2015 | 237.50p | 237.50p | 200.00p | 237.50p | 204 |
| 23/12/2015 | 237.50p | 237.50p | 200.00p | 237.50p | 1208 |
| 22/12/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 21/12/2015 | 237.50p | 237.50p | 200.00p | 237.50p | 150 |
| 18/12/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 17/12/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 16/12/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 15/12/2015 | 237.50p | 237.50p | 200.00p | 237.50p | 256 |
| 14/12/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 11/12/2015 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 10/12/2015 | 237.50p | 237.50p | 200.00p | 237.50p | 139 |
| 09/12/2015 | 237.50p | 237.50p | 200.00p | 237.50p | 140 |
| 08/12/2015 | 225.00p | 230.00p | 212.50p | 225.00p | 172 |
| 07/12/2015 | 212.50p | 234.90p | 212.50p | 225.00p | 800 |
| 04/12/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 03/12/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 02/12/2015 | 212.50p | 212.50p | 177.50p | 212.50p | 151 |
| 01/12/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 30/11/2015 | 212.50p | 250.00p | 212.50p | 212.50p | 1208 |
| 27/11/2015 | 212.50p | 212.50p | 177.50p | 212.50p | 60 |
| 26/11/2015 | 212.50p | 212.50p | 177.50p | 212.50p | 130 |
| 25/11/2015 | 212.50p | 212.50p | 177.50p | 212.50p | 400 |
| 24/11/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 23/11/2015 | 212.50p | 212.50p | 177.50p | 212.50p | 200 |
| 20/11/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 19/11/2015 | 212.50p | 212.50p | 177.50p | 212.50p | 20 |
| 18/11/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 17/11/2015 | 212.50p | 212.50p | 177.50p | 212.50p | 288 |
| 16/11/2015 | 212.50p | 234.90p | 212.50p | 212.50p | 159 |
| 13/11/2015 | 212.50p | 234.90p | 212.50p | 212.50p | 82 |
| 12/11/2015 | 175.00p | 212.50p | 175.00p | 212.50p | 1551 |
| 11/11/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 10/11/2015 | 175.00p | 179.90p | 150.00p | 175.00p | 298 |
| 09/11/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 06/11/2015 | 175.00p | 175.00p | 150.00p | 175.00p | 813 |
| 05/11/2015 | 187.50p | 187.50p | 150.00p | 175.00p | 730 |
| 04/11/2015 | 175.00p | 175.00p | 150.00p | 175.00p | 1328 |
| 03/11/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 02/11/2015 | 175.00p | 200.00p | 175.00p | 175.00p | 22 |
| 30/10/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 29/10/2015 | 175.00p | 175.00p | 162.50p | 175.00p | 0 |
| 28/10/2015 | 175.00p | 197.00p | 175.00p | 175.00p | 200 |
| 27/10/2015 | 175.00p | 175.00p | 150.00p | 175.00p | 187 |
| 26/10/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 23/10/2015 | 175.00p | 175.00p | 162.50p | 175.00p | 0 |
| 22/10/2015 | 175.00p | 197.00p | 175.00p | 175.00p | 186 |
| 21/10/2015 | 175.00p | 175.00p | 162.50p | 175.00p | 0 |
| 20/10/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 19/10/2015 | 175.00p | 194.00p | 175.00p | 175.00p | 431 |
| 16/10/2015 | 162.50p | 192.40p | 162.50p | 175.00p | 274 |
| 15/10/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 14/10/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 13/10/2015 | 162.50p | 162.50p | 133.00p | 162.50p | 40 |
| 12/10/2015 | 162.50p | 200.00p | 162.50p | 162.50p | 1204 |
| 09/10/2015 | 175.00p | 175.00p | 150.00p | 162.50p | 683 |
| 08/10/2015 | 187.50p | 187.50p | 175.00p | 175.00p | 500 |
| 07/10/2015 | 187.50p | 196.40p | 187.50p | 187.50p | 200 |
| 06/10/2015 | 187.50p | 212.50p | 175.00p | 187.50p | 39 |
| 05/10/2015 | 200.00p | 282.30p | 180.00p | 187.50p | 8555 |
| 02/10/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/10/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/09/2015 | 200.00p | 200.00p | 180.00p | 200.00p | 405 |
| 29/09/2015 | 200.00p | 200.00p | 180.00p | 200.00p | 30 |
| 28/09/2015 | 200.00p | 200.00p | 180.00p | 200.00p | 752 |
| 25/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 24/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/09/2015 | 200.00p | 200.00p | 190.00p | 200.00p | 520 |
| 22/09/2015 | 175.00p | 200.00p | 175.00p | 200.00p | 198 |
| 21/09/2015 | 175.00p | 200.00p | 150.00p | 175.00p | 1146 |
| 18/09/2015 | 175.00p | 200.00p | 175.00p | 175.00p | 960 |
| 17/09/2015 | 175.00p | 190.00p | 175.00p | 175.00p | 149 |
| 16/09/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 15/09/2015 | 175.00p | 190.00p | 175.00p | 175.00p | 182 |
| 14/09/2015 | 175.00p | 175.00p | 174.90p | 175.00p | 165 |
| 11/09/2015 | 175.00p | 175.00p | 150.00p | 175.00p | 206 |
| 10/09/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/09/2015 | 200.00p | 200.00p | 175.00p | 175.00p | 100 |
| 08/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 07/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/09/2015 | 200.00p | 200.00p | 175.00p | 200.00p | 173 |
| 03/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/09/2015 | 187.50p | 200.00p | 187.50p | 200.00p | 84 |
| 01/09/2015 | 175.00p | 190.00p | 175.00p | 187.50p | 521 |
| 28/08/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/08/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 26/08/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 25/08/2015 | 200.00p | 200.00p | 175.00p | 175.00p | 355 |
| 24/08/2015 | 200.00p | 225.00p | 200.00p | 200.00p | 960 |
| 21/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 20/08/2015 | 175.00p | 200.00p | 175.00p | 200.00p | 1200 |
| 19/08/2015 | 175.00p | 189.40p | 175.00p | 175.00p | 149 |
| 18/08/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 17/08/2015 | 175.00p | 175.00p | 150.00p | 175.00p | 257 |
| 14/08/2015 | 175.00p | 189.90p | 175.00p | 175.00p | 333 |
| 13/08/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 12/08/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 11/08/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 10/08/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 07/08/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 06/08/2015 | 175.00p | 187.50p | 175.00p | 175.00p | 0 |
| 05/08/2015 | 200.00p | 200.00p | 145.20p | 187.50p | 912 |
| 04/08/2015 | 200.00p | 200.00p | 175.00p | 200.00p | 100 |
| 03/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 31/07/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/07/2015 | 212.50p | 212.50p | 199.90p | 200.00p | 312 |
| 29/07/2015 | 212.50p | 225.00p | 200.00p | 212.50p | 960 |
| 28/07/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 27/07/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 24/07/2015 | 212.50p | 212.50p | 200.00p | 212.50p | 0 |
| 23/07/2015 | 212.50p | 212.50p | 200.00p | 212.50p | 123 |
| 22/07/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 21/07/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 20/07/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 17/07/2015 | 212.50p | 212.50p | 200.00p | 212.50p | 327 |
| 16/07/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 15/07/2015 | 212.50p | 212.50p | 206.15p | 212.50p | 190 |
| 14/07/2015 | 212.50p | 212.50p | 200.00p | 212.50p | 153 |
| 13/07/2015 | 212.50p | 212.50p | 200.00p | 212.50p | 0 |
| 10/07/2015 | 212.50p | 225.00p | 212.50p | 212.50p | 200 |
| 09/07/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 08/07/2015 | 212.50p | 212.50p | 200.00p | 212.50p | 140 |
| 07/07/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 06/07/2015 | 212.50p | 225.00p | 212.50p | 212.50p | 0 |
| 03/07/2015 | 225.00p | 225.00p | 200.00p | 212.50p | 667 |
| 02/07/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/07/2015 | 225.00p | 225.00p | 200.00p | 225.00p | 281 |
| 30/06/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/06/2015 | 200.00p | 225.00p | 199.90p | 225.00p | 1250 |
| 26/06/2015 | 225.00p | 225.00p | 200.00p | 200.00p | 544 |
| 25/06/2015 | 225.00p | 225.00p | 200.00p | 225.00p | 400 |
| 24/06/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/06/2015 | 225.00p | 235.00p | 225.00p | 225.00p | 120 |
*Close Price adjusted for both dividends and splits