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 |
|---|---|---|---|---|---|
| 18/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 15/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 14/08/2014 | 63.00p | 64.00p | 63.00p | 63.00p | 1543 |
| 13/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 07/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/08/2014 | 63.00p | 63.00p | 61.04p | 63.00p | 0 |
| 05/08/2014 | 63.00p | 63.00p | 61.04p | 63.00p | 0 |
| 04/08/2014 | 63.00p | 63.00p | 61.04p | 63.00p | 0 |
| 01/08/2014 | 63.00p | 63.00p | 61.04p | 63.00p | 0 |
| 31/07/2014 | 63.00p | 63.00p | 61.04p | 63.00p | 0 |
| 30/07/2014 | 63.00p | 63.00p | 61.04p | 63.00p | 0 |
| 29/07/2014 | 63.00p | 63.00p | 61.04p | 63.00p | 98 |
| 28/07/2014 | 63.00p | 63.00p | 61.12p | 63.00p | 0 |
| 25/07/2014 | 63.00p | 63.00p | 61.12p | 63.00p | 0 |
| 24/07/2014 | 63.00p | 63.00p | 61.12p | 63.00p | 12578 |
| 23/07/2014 | 63.00p | 63.00p | 61.12p | 63.00p | 0 |
| 22/07/2014 | 63.00p | 63.00p | 61.12p | 63.00p | 0 |
| 21/07/2014 | 63.00p | 63.00p | 61.12p | 63.00p | 0 |
| 18/07/2014 | 63.00p | 63.00p | 61.12p | 63.00p | 722 |
| 17/07/2014 | 63.00p | 63.00p | 61.75p | 63.00p | 0 |
| 16/07/2014 | 62.00p | 63.00p | 61.75p | 63.00p | 39000 |
| 15/07/2014 | 64.50p | 64.50p | 50.00p | 62.00p | 519772 |
| 14/07/2014 | 64.50p | 64.50p | 62.50p | 64.50p | 5500 |
| 11/07/2014 | 64.50p | 65.35p | 64.50p | 64.50p | 520 |
| 10/07/2014 | 64.50p | 64.50p | 62.00p | 64.50p | 0 |
| 09/07/2014 | 64.50p | 64.50p | 62.00p | 64.50p | 0 |
| 08/07/2014 | 64.50p | 64.50p | 62.00p | 64.50p | 5000 |
| 07/07/2014 | 64.50p | 64.50p | 62.00p | 64.50p | 118 |
| 04/07/2014 | 64.50p | 65.00p | 63.00p | 64.50p | 0 |
| 03/07/2014 | 64.50p | 65.00p | 63.00p | 64.50p | 0 |
| 02/07/2014 | 64.50p | 65.00p | 63.00p | 64.50p | 0 |
| 01/07/2014 | 64.50p | 65.00p | 63.00p | 64.50p | 0 |
| 30/06/2014 | 64.50p | 65.00p | 63.00p | 64.50p | 0 |
| 27/06/2014 | 64.50p | 65.00p | 63.00p | 64.50p | 0 |
| 26/06/2014 | 65.00p | 65.00p | 63.00p | 64.50p | 3000 |
| 25/06/2014 | 64.50p | 65.35p | 64.50p | 65.00p | 3042 |
| 24/06/2014 | 64.50p | 66.00p | 62.00p | 64.50p | 0 |
| 23/06/2014 | 64.50p | 66.00p | 62.00p | 64.50p | 0 |
| 20/06/2014 | 66.00p | 66.00p | 62.00p | 64.50p | 7000 |
| 19/06/2014 | 66.50p | 66.50p | 65.00p | 66.00p | 9822 |
| 18/06/2014 | 66.50p | 68.00p | 65.00p | 66.50p | 0 |
| 17/06/2014 | 67.50p | 68.00p | 65.00p | 66.50p | 169895 |
| 16/06/2014 | 67.50p | 70.98p | 67.00p | 67.50p | 0 |
| 13/06/2014 | 69.00p | 70.98p | 67.00p | 67.50p | 6839 |
| 12/06/2014 | 69.00p | 69.50p | 67.00p | 69.00p | 0 |
| 11/06/2014 | 69.00p | 69.00p | 67.00p | 69.00p | 0 |
| 10/06/2014 | 69.00p | 69.00p | 67.00p | 69.00p | 200 |
| 09/06/2014 | 69.00p | 71.00p | 69.00p | 69.00p | 2028 |
| 06/06/2014 | 69.00p | 69.50p | 67.00p | 69.00p | 0 |
| 05/06/2014 | 69.00p | 69.50p | 67.00p | 69.00p | 0 |
| 04/06/2014 | 69.00p | 69.50p | 67.00p | 69.00p | 0 |
| 03/06/2014 | 69.00p | 69.50p | 67.00p | 69.00p | 1463 |
| 02/06/2014 | 69.00p | 69.84p | 67.00p | 69.00p | 0 |
| 30/05/2014 | 69.00p | 69.84p | 67.00p | 69.00p | 0 |
| 29/05/2014 | 69.00p | 69.84p | 67.00p | 69.00p | 0 |
| 28/05/2014 | 69.00p | 69.84p | 67.00p | 69.00p | 0 |
| 27/05/2014 | 69.00p | 69.84p | 67.00p | 69.00p | 0 |
| 23/05/2014 | 69.00p | 69.84p | 67.00p | 69.00p | 0 |
| 22/05/2014 | 69.00p | 69.84p | 67.00p | 69.00p | 0 |
| 21/05/2014 | 68.50p | 69.84p | 67.00p | 69.00p | 0 |
| 20/05/2014 | 67.00p | 69.84p | 67.00p | 68.50p | 32759 |
| 19/05/2014 | 67.00p | 68.00p | 67.00p | 67.00p | 1463 |
| 16/05/2014 | 67.00p | 67.00p | 65.00p | 67.00p | 5000 |
| 15/05/2014 | 67.00p | 67.00p | 65.14p | 67.00p | 10000 |
| 14/05/2014 | 67.00p | 67.00p | 65.40p | 67.00p | 0 |
| 13/05/2014 | 67.00p | 67.00p | 65.40p | 67.00p | 2385 |
| 12/05/2014 | 67.00p | 67.00p | 65.80p | 66.50p | 140 |
| 09/05/2014 | 67.00p | 67.80p | 66.50p | 66.50p | 0 |
| 08/05/2014 | 67.00p | 67.80p | 67.00p | 67.00p | 10000 |
| 07/05/2014 | 67.00p | 67.50p | 65.50p | 67.00p | 0 |
| 06/05/2014 | 67.50p | 67.50p | 65.50p | 67.00p | 20000 |
| 02/05/2014 | 67.50p | 67.50p | 65.50p | 67.50p | 0 |
| 01/05/2014 | 67.50p | 67.50p | 65.50p | 67.50p | 0 |
| 30/04/2014 | 66.50p | 67.50p | 65.50p | 67.50p | 32500 |
| 29/04/2014 | 66.50p | 66.50p | 65.10p | 66.50p | 2000 |
| 28/04/2014 | 66.50p | 66.50p | 65.10p | 66.50p | 0 |
| 25/04/2014 | 66.50p | 66.50p | 65.10p | 66.50p | 0 |
| 24/04/2014 | 66.50p | 66.50p | 65.10p | 66.50p | 0 |
| 23/04/2014 | 66.50p | 66.50p | 65.10p | 66.50p | 500 |
| 22/04/2014 | 66.00p | 66.50p | 65.10p | 66.50p | 1000 |
| 17/04/2014 | 66.00p | 66.00p | 65.07p | 66.00p | 74 |
| 16/04/2014 | 66.00p | 66.50p | 65.00p | 66.00p | 0 |
| 15/04/2014 | 66.00p | 66.50p | 65.00p | 66.00p | 0 |
| 14/04/2014 | 66.50p | 66.50p | 65.00p | 66.00p | 2087 |
| 11/04/2014 | 66.50p | 66.50p | 66.00p | 66.50p | 15000 |
| 10/04/2014 | 66.50p | 67.50p | 66.50p | 66.50p | 0 |
| 09/04/2014 | 66.50p | 67.50p | 66.50p | 66.50p | 0 |
| 08/04/2014 | 67.00p | 67.00p | 66.50p | 66.50p | 1503 |
| 07/04/2014 | 67.00p | 67.00p | 66.00p | 67.00p | 845 |
| 04/04/2014 | 67.00p | 71.00p | 67.00p | 67.00p | 0 |
| 03/04/2014 | 67.00p | 71.00p | 67.00p | 67.00p | 0 |
| 02/04/2014 | 71.00p | 71.00p | 67.00p | 67.00p | 2122 |
| 01/04/2014 | 71.00p | 74.50p | 67.00p | 71.00p | 0 |
| 31/03/2014 | 74.50p | 74.50p | 67.00p | 71.00p | 16500 |
| 28/03/2014 | 75.50p | 78.50p | 74.00p | 74.50p | 1500 |
| 27/03/2014 | 78.50p | 79.40p | 78.50p | 78.50p | 0 |
| 26/03/2014 | 78.50p | 79.40p | 78.50p | 78.50p | 93 |
| 25/03/2014 | 78.50p | 78.50p | 77.00p | 78.50p | 8460 |
| 24/03/2014 | 78.50p | 81.00p | 77.00p | 78.50p | 0 |
| 21/03/2014 | 79.50p | 81.00p | 77.00p | 78.50p | 6500 |
| 20/03/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 19/03/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 18/03/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 17/03/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 701 |
| 14/03/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 1000 |
| 13/03/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 12/03/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 52 |
| 11/03/2014 | 79.50p | 81.65p | 79.50p | 79.50p | 377 |
| 10/03/2014 | 79.50p | 81.60p | 79.50p | 79.50p | 0 |
| 07/03/2014 | 79.50p | 81.60p | 79.50p | 79.50p | 0 |
| 06/03/2014 | 79.50p | 81.60p | 79.50p | 79.50p | 1200 |
| 05/03/2014 | 79.50p | 81.65p | 77.00p | 79.50p | 1926 |
| 04/03/2014 | 79.50p | 81.75p | 79.50p | 79.50p | 50 |
| 03/03/2014 | 79.50p | 81.45p | 78.50p | 79.50p | 0 |
| 28/02/2014 | 79.50p | 81.45p | 78.50p | 79.50p | 0 |
| 27/02/2014 | 79.50p | 81.45p | 78.50p | 79.50p | 0 |
| 26/02/2014 | 78.50p | 81.45p | 78.50p | 79.50p | 1764 |
| 25/02/2014 | 78.50p | 78.50p | 77.00p | 78.50p | 3430 |
| 24/02/2014 | 78.50p | 79.50p | 77.00p | 78.50p | 0 |
| 21/02/2014 | 78.50p | 79.50p | 77.00p | 78.50p | 0 |
| 20/02/2014 | 79.50p | 79.50p | 77.00p | 78.50p | 845 |
| 19/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 18/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 17/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 14/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 13/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 12/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 11/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 1000 |
| 10/02/2014 | 79.50p | 80.53p | 79.50p | 79.50p | 0 |
| 07/02/2014 | 79.50p | 80.53p | 79.50p | 79.50p | 0 |
| 06/02/2014 | 79.50p | 80.53p | 79.50p | 79.50p | 2000 |
| 05/02/2014 | 79.50p | 82.50p | 78.00p | 79.50p | 5050 |
| 04/02/2014 | 82.50p | 82.50p | 78.00p | 79.50p | 13254 |
| 03/02/2014 | 82.50p | 82.50p | 80.00p | 82.50p | 1860 |
| 31/01/2014 | 82.50p | 84.00p | 79.00p | 82.50p | 0 |
| 30/01/2014 | 82.50p | 84.00p | 79.00p | 82.50p | 0 |
| 29/01/2014 | 82.50p | 84.00p | 79.00p | 82.50p | 0 |
| 28/01/2014 | 84.00p | 84.00p | 79.00p | 82.50p | 8697 |
| 27/01/2014 | 84.00p | 85.00p | 83.00p | 84.00p | 0 |
| 24/01/2014 | 84.00p | 85.00p | 83.00p | 84.00p | 0 |
| 23/01/2014 | 84.00p | 85.00p | 83.00p | 84.00p | 85000 |
| 22/01/2014 | 85.00p | 85.00p | 83.00p | 84.00p | 3727 |
| 21/01/2014 | 85.50p | 85.50p | 84.50p | 85.50p | 97000 |
| 20/01/2014 | 86.50p | 86.50p | 83.50p | 85.50p | 95000 |
| 17/01/2014 | 86.50p | 86.50p | 83.50p | 86.50p | 10000 |
| 16/01/2014 | 86.50p | 88.50p | 86.50p | 86.50p | 0 |
| 15/01/2014 | 86.50p | 88.50p | 86.50p | 86.50p | 9 |
| 14/01/2014 | 86.50p | 89.00p | 86.50p | 86.50p | 0 |
| 13/01/2014 | 86.50p | 89.00p | 86.50p | 86.50p | 1663 |
| 10/01/2014 | 86.50p | 86.50p | 83.07p | 86.50p | 0 |
| 09/01/2014 | 86.50p | 86.50p | 83.07p | 86.50p | 0 |
| 08/01/2014 | 86.50p | 86.50p | 83.07p | 86.50p | 20 |
| 07/01/2014 | 85.50p | 87.50p | 85.00p | 86.50p | 0 |
| 06/01/2014 | 87.50p | 87.50p | 85.00p | 86.50p | 5045 |
| 03/01/2014 | 87.50p | 88.50p | 85.80p | 87.50p | 0 |
| 02/01/2014 | 87.50p | 88.50p | 85.80p | 87.50p | 0 |
| 31/12/2013 | 87.50p | 88.50p | 85.80p | 87.50p | 0 |
| 30/12/2013 | 87.50p | 88.50p | 85.80p | 87.50p | 2000 |
| 27/12/2013 | 87.00p | 90.00p | 87.00p | 87.50p | 1100 |
| 24/12/2013 | 84.50p | 87.00p | 84.50p | 87.00p | 4500 |
| 23/12/2013 | 84.50p | 84.50p | 84.30p | 84.50p | 1125 |
| 20/12/2013 | 84.00p | 84.50p | 84.00p | 84.50p | 10000 |
| 19/12/2013 | 82.00p | 84.00p | 82.00p | 84.00p | 25699 |
| 18/12/2013 | 82.00p | 84.50p | 78.00p | 82.00p | 75000 |
| 17/12/2013 | 78.00p | 84.50p | 78.00p | 84.50p | 79500 |
| 16/12/2013 | 75.50p | 79.00p | 75.50p | 78.00p | 22500 |
| 13/12/2013 | 75.50p | 75.50p | 73.10p | 75.50p | 400 |
| 12/12/2013 | 79.50p | 79.50p | 72.00p | 75.50p | 31717 |
| 11/12/2013 | 79.50p | 82.00p | 78.00p | 82.00p | 0 |
| 10/12/2013 | 79.50p | 80.00p | 78.00p | 79.50p | 0 |
| 09/12/2013 | 80.00p | 80.00p | 78.00p | 79.50p | 3350 |
| 06/12/2013 | 80.00p | 83.00p | 78.00p | 83.00p | 1 |
| 05/12/2013 | 80.00p | 81.00p | 76.55p | 80.00p | 0 |
| 04/12/2013 | 81.00p | 81.00p | 76.55p | 80.00p | 4315 |
| 03/12/2013 | 81.00p | 81.00p | 80.00p | 81.00p | 1042 |
| 02/12/2013 | 81.00p | 81.00p | 80.00p | 81.00p | 0 |
| 29/11/2013 | 81.00p | 81.00p | 80.00p | 81.00p | 0 |
| 28/11/2013 | 81.00p | 81.00p | 80.00p | 81.00p | 0 |
| 27/11/2013 | 81.00p | 81.00p | 80.00p | 81.00p | 213 |
| 26/11/2013 | 81.00p | 81.70p | 80.00p | 81.00p | 1060 |
| 25/11/2013 | 81.00p | 81.70p | 80.00p | 81.00p | 0 |
| 22/11/2013 | 81.00p | 81.70p | 80.00p | 81.00p | 0 |
| 21/11/2013 | 80.00p | 81.70p | 80.00p | 81.00p | 500 |
| 20/11/2013 | 80.00p | 81.75p | 80.00p | 80.00p | 1446 |
| 19/11/2013 | 80.00p | 81.75p | 80.00p | 80.00p | 0 |
| 18/11/2013 | 80.00p | 81.75p | 80.00p | 80.00p | 1223 |
| 15/11/2013 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
| 14/11/2013 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
| 13/11/2013 | 80.00p | 80.00p | 78.00p | 80.00p | 8000 |
| 12/11/2013 | 80.00p | 81.80p | 78.00p | 80.00p | 0 |
| 11/11/2013 | 78.00p | 81.80p | 78.00p | 80.00p | 1829 |
| 08/11/2013 | 78.00p | 80.00p | 78.00p | 78.00p | 6842 |
| 07/11/2013 | 77.50p | 79.00p | 77.50p | 77.50p | 60 |
| 06/11/2013 | 77.50p | 79.00p | 77.50p | 77.50p | 0 |
| 05/11/2013 | 77.50p | 79.00p | 77.50p | 77.50p | 0 |
| 04/11/2013 | 77.50p | 79.00p | 77.50p | 77.50p | 12579 |
| 01/11/2013 | 74.00p | 77.50p | 73.00p | 77.50p | 44007 |
*Close Price adjusted for both dividends and splits