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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Catalyst Media Group (CMX) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/12/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 29/12/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 28/12/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/12/2016 | 75.50p | 76.50p | 75.50p | 75.50p | 0 |
| 22/12/2016 | 77.50p | 77.50p | 71.00p | 75.50p | 31500 |
| 21/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/12/2016 | 77.50p | 77.50p | 76.50p | 77.50p | 0 |
| 14/12/2016 | 77.50p | 77.50p | 76.50p | 76.50p | 0 |
| 13/12/2016 | 77.50p | 78.00p | 77.50p | 77.50p | 0 |
| 12/12/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 09/12/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 08/12/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 07/12/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 06/12/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 05/12/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 02/12/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 01/12/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 30/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 29/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 28/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 25/11/2016 | 78.00p | 78.00p | 77.10p | 78.00p | 4000 |
| 24/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 23/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 22/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 21/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 18/11/2016 | 78.00p | 78.00p | 76.10p | 78.00p | 225 |
| 17/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 16/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 15/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 14/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 11/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 10/11/2016 | 75.50p | 80.00p | 75.50p | 78.00p | 10952 |
| 09/11/2016 | 75.50p | 75.50p | 73.00p | 75.50p | 475909 |
| 08/11/2016 | 76.50p | 77.00p | 75.00p | 76.50p | 1127 |
| 07/11/2016 | 76.50p | 76.50p | 74.00p | 76.50p | 171737 |
| 04/11/2016 | 76.50p | 76.50p | 75.00p | 76.50p | 1268 |
| 03/11/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 02/11/2016 | 76.50p | 76.50p | 74.00p | 76.50p | 26000 |
| 01/11/2016 | 76.50p | 76.50p | 74.00p | 76.50p | 1946730 |
| 31/10/2016 | 76.50p | 77.00p | 76.50p | 76.50p | 0 |
| 28/10/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 27/10/2016 | 76.50p | 76.50p | 75.00p | 76.50p | 1242362 |
| 26/10/2016 | 76.50p | 76.50p | 74.00p | 76.50p | 27 |
| 25/10/2016 | 76.50p | 76.50p | 75.00p | 76.50p | 224200 |
| 24/10/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 21/10/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 20/10/2016 | 76.50p | 78.00p | 74.00p | 76.50p | 17438 |
| 19/10/2016 | 76.50p | 76.50p | 73.50p | 76.50p | 20704 |
| 18/10/2016 | 76.50p | 76.50p | 73.50p | 76.50p | 1364 |
| 17/10/2016 | 76.50p | 77.00p | 73.50p | 76.50p | 97010 |
| 14/10/2016 | 76.00p | 76.50p | 70.00p | 76.50p | 40000 |
| 13/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 12/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 11/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 10/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 07/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 06/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 05/10/2016 | 76.00p | 77.70p | 76.00p | 76.00p | 2486 |
| 04/10/2016 | 76.00p | 76.00p | 74.00p | 76.00p | 326 |
| 03/10/2016 | 75.50p | 75.50p | 70.00p | 75.50p | 400000 |
| 30/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 29/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 28/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 27/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 26/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 22/09/2016 | 75.50p | 78.00p | 75.50p | 75.50p | 1000 |
| 21/09/2016 | 75.50p | 75.50p | 74.00p | 75.50p | 5000 |
| 20/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 16/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 15/09/2016 | 75.50p | 75.50p | 73.00p | 75.50p | 55500 |
| 14/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/09/2016 | 76.50p | 76.50p | 73.70p | 75.50p | 5000 |
| 12/09/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 09/09/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 08/09/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 07/09/2016 | 76.50p | 76.50p | 73.00p | 76.50p | 30000 |
| 06/09/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 05/09/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 02/09/2016 | 76.50p | 76.50p | 73.70p | 76.50p | 10 |
| 01/09/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 31/08/2016 | 76.50p | 76.50p | 73.70p | 76.50p | 136 |
| 30/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 26/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 25/08/2016 | 76.50p | 76.50p | 73.00p | 76.50p | 4000 |
| 24/08/2016 | 76.50p | 76.50p | 73.50p | 76.50p | 488 |
| 23/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 22/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 19/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 18/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 17/08/2016 | 76.50p | 76.50p | 76.00p | 76.50p | 0 |
| 16/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 15/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 12/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 11/08/2016 | 76.50p | 76.50p | 74.00p | 76.50p | 10000 |
| 10/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 09/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 08/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 05/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 04/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 03/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 02/08/2016 | 76.50p | 76.50p | 74.00p | 76.50p | 573 |
| 01/08/2016 | 76.50p | 76.50p | 74.00p | 76.50p | 126 |
| 29/07/2016 | 70.50p | 79.75p | 70.50p | 76.50p | 32488 |
| 28/07/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 27/07/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 26/07/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 25/07/2016 | 70.00p | 72.00p | 70.00p | 70.50p | 2500 |
| 22/07/2016 | 69.50p | 71.00p | 69.50p | 70.00p | 15636 |
| 21/07/2016 | 71.50p | 71.50p | 69.50p | 69.50p | 17500 |
| 20/07/2016 | 70.50p | 73.00p | 70.50p | 71.50p | 2500 |
| 19/07/2016 | 70.50p | 73.00p | 70.50p | 70.50p | 15500 |
| 18/07/2016 | 73.50p | 73.50p | 68.00p | 70.50p | 2817 |
| 15/07/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 14/07/2016 | 73.50p | 75.00p | 73.50p | 73.50p | 25 |
| 13/07/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 12/07/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 11/07/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 08/07/2016 | 73.50p | 73.50p | 70.00p | 73.50p | 27 |
| 07/07/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 06/07/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 05/07/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 04/07/2016 | 73.50p | 73.50p | 70.00p | 73.50p | 5000 |
| 01/07/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 30/06/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 29/06/2016 | 72.50p | 75.00p | 72.50p | 73.50p | 5000 |
| 28/06/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 27/06/2016 | 73.00p | 73.25p | 70.00p | 72.50p | 20000 |
| 24/06/2016 | 73.00p | 76.50p | 73.00p | 73.00p | 0 |
| 23/06/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 22/06/2016 | 76.50p | 78.00p | 76.50p | 76.50p | 11000 |
| 21/06/2016 | 76.50p | 76.50p | 75.50p | 76.50p | 197 |
| 20/06/2016 | 77.50p | 77.50p | 76.50p | 76.50p | 10000 |
| 17/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/06/2016 | 77.50p | 78.00p | 77.10p | 77.50p | 9200 |
| 14/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/06/2016 | 77.50p | 78.00p | 77.50p | 77.50p | 0 |
| 08/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 02/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/06/2016 | 77.50p | 77.50p | 77.10p | 77.50p | 1300 |
| 31/05/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/05/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/05/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/05/2016 | 77.50p | 80.00p | 77.50p | 77.50p | 21 |
| 24/05/2016 | 77.50p | 77.50p | 77.10p | 77.50p | 1690 |
| 23/05/2016 | 76.50p | 79.00p | 76.00p | 77.50p | 4050 |
| 20/05/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 19/05/2016 | 75.00p | 78.00p | 75.00p | 76.50p | 2500 |
| 18/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/05/2016 | 73.00p | 77.00p | 73.00p | 75.00p | 12500 |
| 04/05/2016 | 71.50p | 73.00p | 71.50p | 73.00p | 1500 |
| 03/05/2016 | 71.50p | 73.00p | 71.50p | 71.50p | 4000 |
| 29/04/2016 | 72.50p | 72.50p | 70.45p | 71.50p | 15000 |
| 28/04/2016 | 73.50p | 73.50p | 72.01p | 72.50p | 10000 |
| 27/04/2016 | 74.50p | 74.50p | 73.01p | 73.50p | 9709 |
| 26/04/2016 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 25/04/2016 | 74.50p | 74.50p | 73.50p | 74.50p | 0 |
| 22/04/2016 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 21/04/2016 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 20/04/2016 | 74.50p | 74.50p | 72.00p | 74.50p | 13400 |
| 19/04/2016 | 74.50p | 74.50p | 73.50p | 74.50p | 0 |
| 18/04/2016 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 15/04/2016 | 74.50p | 74.50p | 73.50p | 74.50p | 1381 |
| 14/04/2016 | 74.50p | 77.00p | 74.50p | 74.50p | 1000 |
| 13/04/2016 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 12/04/2016 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 11/04/2016 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 08/04/2016 | 74.50p | 77.00p | 74.50p | 74.50p | 10000 |
| 07/04/2016 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 06/04/2016 | 74.50p | 76.00p | 73.50p | 74.50p | 1300 |
| 05/04/2016 | 74.50p | 76.00p | 74.50p | 74.50p | 5000 |
| 04/04/2016 | 74.50p | 74.50p | 73.50p | 74.50p | 0 |
| 01/04/2016 | 74.50p | 74.50p | 73.50p | 74.50p | 0 |
| 31/03/2016 | 74.50p | 76.00p | 74.50p | 74.50p | 1200 |
| 30/03/2016 | 74.50p | 77.00p | 72.50p | 74.50p | 25363 |
| 29/03/2016 | 68.50p | 76.60p | 68.50p | 74.50p | 10326 |
| 24/03/2016 | 64.50p | 68.90p | 64.50p | 68.50p | 34029 |
| 23/03/2016 | 64.00p | 64.50p | 64.00p | 64.50p | 4383 |
| 22/03/2016 | 67.00p | 67.00p | 60.00p | 64.00p | 60000 |
| 21/03/2016 | 67.00p | 67.00p | 66.50p | 67.00p | 0 |
| 18/03/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 17/03/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
*Close Price adjusted for both dividends and splits