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 World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Catalyst Media Group (CMX) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/06/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 16/06/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 15/06/2017 | 67.50p | 67.50p | 65.00p | 67.50p | 0 |
| 14/06/2017 | 68.50p | 68.50p | 67.00p | 67.50p | 563 |
| 13/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 09/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 08/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 07/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 06/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 05/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 02/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 01/06/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 31/05/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 30/05/2017 | 68.50p | 68.50p | 65.00p | 68.50p | 0 |
| 26/05/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 25/05/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/05/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/05/2017 | 74.50p | 74.50p | 68.50p | 68.50p | 0 |
| 22/05/2017 | 74.50p | 74.50p | 72.00p | 74.50p | 0 |
| 19/05/2017 | 73.50p | 75.00p | 73.50p | 74.50p | 2500 |
| 18/05/2017 | 73.50p | 73.50p | 72.00p | 73.50p | 0 |
| 17/05/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 16/05/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 15/05/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 12/05/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 11/05/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 10/05/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 09/05/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 08/05/2017 | 73.50p | 73.50p | 72.00p | 73.50p | 0 |
| 05/05/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 04/05/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 03/05/2017 | 73.50p | 73.50p | 72.00p | 73.50p | 0 |
| 02/05/2017 | 71.50p | 73.50p | 71.50p | 73.50p | 2500 |
| 28/04/2017 | 71.50p | 71.50p | 71.26p | 71.50p | 1000 |
| 27/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 26/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 25/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 24/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 21/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 20/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 19/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 18/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 13/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 12/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 11/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 10/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 07/04/2017 | 71.50p | 71.50p | 71.26p | 71.50p | 1666 |
| 06/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 05/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 04/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 03/04/2017 | 73.50p | 71.50p | 71.50p | 71.50p | 0 |
| 31/03/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 30/03/2017 | 72.50p | 73.00p | 71.50p | 71.50p | 10000 |
| 29/03/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 28/03/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 27/03/2017 | 75.50p | 75.50p | 73.25p | 74.00p | 10000 |
| 24/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 22/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 21/03/2017 | 75.50p | 77.00p | 75.50p | 75.50p | 1219 |
| 20/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 17/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 16/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 6340 |
| 15/03/2017 | 75.50p | 77.10p | 75.50p | 75.50p | 5050 |
| 14/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/03/2017 | 75.50p | 77.00p | 75.50p | 75.50p | 0 |
| 09/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 08/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 07/03/2017 | 75.50p | 76.50p | 75.50p | 75.50p | 0 |
| 06/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 03/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 01/03/2017 | 75.50p | 77.00p | 75.50p | 75.50p | 704 |
| 28/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 27/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/02/2017 | 75.50p | 76.10p | 75.50p | 75.50p | 720 |
| 23/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 22/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 21/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 20/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 17/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 16/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 15/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 14/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/02/2017 | 75.50p | 76.10p | 75.50p | 75.50p | 238 |
| 09/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 08/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 07/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 06/02/2017 | 75.50p | 77.00p | 75.50p | 75.50p | 0 |
| 03/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 01/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 31/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 30/01/2017 | 75.50p | 76.10p | 75.50p | 75.50p | 900 |
| 27/01/2017 | 75.50p | 78.00p | 75.50p | 75.50p | 121 |
| 26/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 25/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/01/2017 | 75.50p | 76.10p | 75.50p | 75.50p | 893 |
| 20/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 19/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 18/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 17/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 16/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 13/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 12/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 11/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 10/01/2017 | 75.50p | 77.00p | 75.50p | 75.50p | 0 |
| 09/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 06/01/2017 | 75.50p | 76.50p | 75.50p | 75.50p | 0 |
| 05/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 04/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 03/01/2017 | 75.50p | 76.10p | 75.50p | 75.50p | 500 |
| 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 |
*Close Price adjusted for both dividends and splits