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 |
|---|---|---|---|---|---|
| 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 |
| 16/03/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 15/03/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 14/03/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 11/03/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 10/03/2016 | 67.00p | 67.00p | 64.00p | 67.00p | 11500 |
| 09/03/2016 | 67.00p | 67.00p | 65.55p | 67.00p | 8200 |
| 08/03/2016 | 67.00p | 67.00p | 66.50p | 67.00p | 0 |
| 07/03/2016 | 64.50p | 68.00p | 61.00p | 67.00p | 20100 |
| 04/03/2016 | 64.50p | 64.50p | 61.00p | 64.50p | 47 |
| 03/03/2016 | 64.50p | 64.50p | 61.00p | 64.50p | 9000 |
| 02/03/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 01/03/2016 | 64.50p | 64.50p | 62.00p | 64.50p | 1839 |
| 29/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 26/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 25/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 24/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 23/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 22/02/2016 | 64.50p | 65.00p | 61.00p | 64.50p | 33590 |
| 19/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 18/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 17/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 16/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 15/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 12/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 11/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 10/02/2016 | 64.50p | 64.50p | 61.00p | 64.50p | 1543 |
| 09/02/2016 | 64.50p | 64.50p | 61.00p | 64.50p | 10000 |
| 08/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 05/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 04/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 03/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 02/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 01/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 29/01/2016 | 64.50p | 64.50p | 62.12p | 64.50p | 5500 |
| 28/01/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 27/01/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 26/01/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 25/01/2016 | 64.50p | 64.50p | 61.00p | 64.50p | 3500 |
| 22/01/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 21/01/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 20/01/2016 | 66.00p | 66.00p | 63.00p | 64.50p | 4513 |
| 19/01/2016 | 68.50p | 68.50p | 62.00p | 66.00p | 12500 |
| 18/01/2016 | 68.50p | 68.50p | 62.00p | 68.50p | 20500 |
| 15/01/2016 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 14/01/2016 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 13/01/2016 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/01/2016 | 68.50p | 68.50p | 67.50p | 68.50p | 0 |
| 11/01/2016 | 68.50p | 68.50p | 66.00p | 68.50p | 82 |
| 08/01/2016 | 68.50p | 68.50p | 66.00p | 68.50p | 1000 |
| 07/01/2016 | 68.50p | 68.50p | 66.00p | 68.50p | 9500 |
| 06/01/2016 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 05/01/2016 | 68.50p | 68.50p | 66.00p | 68.50p | 300 |
| 04/01/2016 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 31/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 30/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 29/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/12/2015 | 68.50p | 68.50p | 67.50p | 68.50p | 0 |
| 22/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 21/12/2015 | 68.50p | 68.50p | 67.50p | 68.50p | 0 |
| 18/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 17/12/2015 | 68.50p | 68.50p | 62.25p | 68.50p | 40000 |
| 16/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 15/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 14/12/2015 | 68.50p | 68.50p | 66.00p | 68.50p | 2500 |
| 11/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 10/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 09/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 08/12/2015 | 68.50p | 68.50p | 67.50p | 68.50p | 0 |
| 07/12/2015 | 68.50p | 68.50p | 66.00p | 68.50p | 651 |
| 04/12/2015 | 68.50p | 68.70p | 67.50p | 68.50p | 1000 |
| 03/12/2015 | 67.50p | 68.70p | 67.50p | 68.50p | 571 |
| 02/12/2015 | 65.50p | 68.70p | 62.00p | 67.50p | 14394 |
| 01/12/2015 | 65.50p | 68.30p | 65.50p | 65.50p | 501 |
| 30/11/2015 | 65.50p | 65.70p | 65.50p | 65.50p | 11806 |
| 27/11/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 26/11/2015 | 64.50p | 65.50p | 64.50p | 64.50p | 0 |
| 25/11/2015 | 64.50p | 68.61p | 64.50p | 64.50p | 6431 |
| 24/11/2015 | 62.50p | 67.00p | 61.50p | 64.50p | 11353 |
| 23/11/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 20/11/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 19/11/2015 | 62.50p | 62.50p | 61.50p | 62.50p | 1000 |
| 18/11/2015 | 62.50p | 64.95p | 62.50p | 62.50p | 1839 |
| 17/11/2015 | 61.50p | 64.40p | 61.50p | 62.50p | 3751 |
*Close Price adjusted for both dividends and splits