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 |
|---|---|---|---|---|---|
| 31/10/2013 | 79.50p | 79.50p | 70.00p | 74.00p | 48321 |
| 30/10/2013 | 88.00p | 88.00p | 74.00p | 79.50p | 42444 |
| 29/10/2013 | 88.00p | 88.00p | 84.00p | 88.00p | 0 |
| 28/10/2013 | 87.50p | 88.00p | 84.00p | 88.00p | 6683 |
| 25/10/2013 | 90.00p | 90.00p | 86.25p | 88.00p | 27440 |
| 24/10/2013 | 95.00p | 95.00p | 85.00p | 90.00p | 43407 |
| 23/10/2013 | 110.00p | 110.00p | 92.00p | 95.00p | 31076 |
| 22/10/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/10/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 73 |
| 18/10/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 6320 |
| 17/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 16/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 15/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 14/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 11/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 10/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 09/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 08/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 07/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 04/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 03/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 5000 |
| 02/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 634 |
| 01/10/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 1387 |
| 30/09/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 27/09/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 500 |
| 26/09/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/09/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 650 |
| 24/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
| 23/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
| 20/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
| 19/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
| 18/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
| 17/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
| 16/09/2013 | 110.00p | 110.00p | 109.00p | 110.00p | 0 |
| 13/09/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/09/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 363 |
| 11/09/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 64 |
| 10/09/2013 | 108.50p | 110.00p | 107.00p | 110.00p | 5185 |
| 09/09/2013 | 108.50p | 108.50p | 107.10p | 108.50p | 278 |
| 06/09/2013 | 108.50p | 108.50p | 100.00p | 108.50p | 2500 |
| 05/09/2013 | 110.00p | 110.00p | 107.00p | 108.50p | 1000 |
| 04/09/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 03/09/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 1409 |
| 02/09/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 1223 |
| 30/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 29/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 28/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 50900 |
| 27/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 23/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 22/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 21/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 290 |
| 20/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 19/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 428 |
| 16/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 909 |
| 14/08/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 40909 |
| 13/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 6143 |
| 12/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 41000 |
| 09/08/2013 | 110.00p | 112.00p | 107.25p | 110.00p | 0 |
| 08/08/2013 | 110.00p | 112.00p | 107.25p | 110.00p | 0 |
| 07/08/2013 | 110.00p | 112.00p | 107.25p | 112.00p | 0 |
| 06/08/2013 | 110.00p | 110.00p | 107.25p | 110.00p | 643 |
| 05/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/08/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 2500 |
| 01/08/2013 | 110.00p | 110.00p | 107.26p | 110.00p | 0 |
| 31/07/2013 | 110.00p | 110.00p | 107.26p | 110.00p | 5000 |
| 30/07/2013 | 110.00p | 110.00p | 107.25p | 110.00p | 0 |
| 29/07/2013 | 110.00p | 110.00p | 107.25p | 110.00p | 0 |
| 26/07/2013 | 110.00p | 110.00p | 107.25p | 110.00p | 454 |
| 25/07/2013 | 110.00p | 112.00p | 110.00p | 110.00p | 0 |
| 24/07/2013 | 110.00p | 112.00p | 110.00p | 110.00p | 0 |
| 23/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 454 |
| 17/07/2013 | 110.00p | 110.00p | 107.25p | 110.00p | 527 |
| 16/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 0 |
| 15/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 0 |
| 12/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 1440 |
| 11/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 11433 |
| 10/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 890 |
| 09/07/2013 | 110.00p | 110.00p | 107.26p | 110.00p | 0 |
| 08/07/2013 | 110.00p | 110.00p | 107.26p | 110.00p | 119 |
| 05/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 0 |
| 04/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 0 |
| 03/07/2013 | 110.00p | 110.40p | 110.00p | 110.00p | 13034 |
| 02/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/07/2013 | 110.00p | 110.00p | 110.00p | 110.00p | 2000 |
| 28/06/2013 | 110.00p | 112.00p | 107.11p | 112.00p | 5000 |
| 27/06/2013 | 110.00p | 110.00p | 107.10p | 110.00p | 27028 |
| 26/06/2013 | 110.00p | 110.00p | 107.06p | 110.00p | 2141 |
| 25/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 42 |
| 24/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 21/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 20/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 19/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 0 |
| 18/06/2013 | 110.00p | 110.00p | 107.00p | 110.00p | 338 |
| 17/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 0 |
| 14/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 0 |
| 13/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 0 |
| 12/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 0 |
| 11/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 0 |
| 10/06/2013 | 110.00p | 110.00p | 108.25p | 110.00p | 15000 |
| 07/06/2013 | 110.00p | 110.50p | 106.00p | 110.00p | 0 |
| 06/06/2013 | 110.50p | 110.50p | 110.00p | 110.00p | 1500 |
| 05/06/2013 | 110.50p | 111.50p | 108.00p | 110.50p | 0 |
| 04/06/2013 | 111.50p | 111.50p | 108.00p | 110.50p | 40000 |
| 03/06/2013 | 111.50p | 111.50p | 109.00p | 111.50p | 0 |
| 31/05/2013 | 111.50p | 111.50p | 109.00p | 111.50p | 0 |
| 30/05/2013 | 110.50p | 111.50p | 109.00p | 111.50p | 0 |
| 29/05/2013 | 111.50p | 111.50p | 109.00p | 111.50p | 40000 |
| 28/05/2013 | 111.50p | 111.50p | 111.00p | 111.50p | 0 |
| 24/05/2013 | 111.50p | 111.50p | 111.00p | 111.50p | 1300 |
| 23/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 22/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 22 |
| 21/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 20/05/2013 | 110.00p | 111.50p | 110.00p | 111.50p | 124 |
| 17/05/2013 | 111.50p | 111.50p | 109.00p | 111.50p | 9527 |
| 16/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 27092 |
| 15/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 14/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 13/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 30000 |
| 10/05/2013 | 111.50p | 112.70p | 110.00p | 111.50p | 40196 |
| 09/05/2013 | 111.50p | 112.70p | 110.00p | 111.50p | 0 |
| 08/05/2013 | 111.50p | 112.70p | 110.00p | 111.50p | 0 |
| 07/05/2013 | 111.50p | 112.70p | 110.00p | 111.50p | 25737 |
| 03/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 1050 |
| 02/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 01/05/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 30/04/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 608 |
| 29/04/2013 | 111.50p | 111.50p | 110.50p | 111.50p | 0 |
| 26/04/2013 | 111.50p | 111.50p | 110.50p | 111.50p | 0 |
| 25/04/2013 | 111.50p | 111.50p | 110.50p | 111.50p | 157784 |
| 24/04/2013 | 111.50p | 112.93p | 110.00p | 111.50p | 924 |
| 23/04/2013 | 111.50p | 111.50p | 110.50p | 111.50p | 100000 |
| 22/04/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 939 |
| 19/04/2013 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 18/04/2013 | 110.50p | 111.50p | 110.00p | 111.50p | 150000 |
| 17/04/2013 | 111.50p | 112.00p | 110.00p | 111.50p | 0 |
| 16/04/2013 | 111.50p | 112.00p | 110.00p | 111.50p | 0 |
| 15/04/2013 | 111.50p | 112.00p | 110.00p | 111.50p | 0 |
| 12/04/2013 | 112.00p | 112.00p | 110.00p | 111.50p | 12500 |
| 11/04/2013 | 112.50p | 113.50p | 110.10p | 112.00p | 126353 |
| 10/04/2013 | 114.00p | 117.00p | 111.75p | 112.50p | 156235 |
| 09/04/2013 | 116.50p | 118.00p | 116.50p | 117.00p | 1000 |
| 08/04/2013 | 115.00p | 118.00p | 115.00p | 116.50p | 150000 |
| 05/04/2013 | 115.00p | 118.00p | 115.00p | 115.00p | 103000 |
| 04/04/2013 | 115.00p | 119.00p | 112.64p | 115.00p | 0 |
| 03/04/2013 | 113.00p | 119.00p | 112.64p | 115.00p | 8512 |
| 02/04/2013 | 111.50p | 116.00p | 111.50p | 113.00p | 2101 |
| 28/03/2013 | 106.50p | 114.00p | 106.50p | 110.50p | 13935 |
| 27/03/2013 | 106.50p | 110.00p | 106.50p | 106.50p | 0 |
| 26/03/2013 | 106.50p | 110.00p | 106.50p | 106.50p | 6500 |
| 25/03/2013 | 106.50p | 106.50p | 104.40p | 106.50p | 0 |
| 22/03/2013 | 106.50p | 106.50p | 104.40p | 106.50p | 0 |
| 21/03/2013 | 106.50p | 106.50p | 104.40p | 106.50p | 28 |
| 20/03/2013 | 106.50p | 108.00p | 106.50p | 106.50p | 4500 |
| 19/03/2013 | 106.50p | 108.95p | 106.50p | 106.50p | 500 |
| 18/03/2013 | 104.00p | 108.00p | 104.00p | 106.50p | 13454 |
| 15/03/2013 | 104.00p | 104.00p | 102.00p | 104.00p | 0 |
| 14/03/2013 | 102.00p | 104.00p | 102.00p | 104.00p | 14326 |
| 13/03/2013 | 102.00p | 103.60p | 100.00p | 102.00p | 0 |
| 12/03/2013 | 102.00p | 103.60p | 100.00p | 102.00p | 0 |
| 11/03/2013 | 102.00p | 103.60p | 100.00p | 102.00p | 10750 |
| 08/03/2013 | 102.00p | 103.50p | 101.00p | 102.00p | 9700 |
| 07/03/2013 | 102.00p | 103.12p | 102.00p | 102.00p | 0 |
| 06/03/2013 | 102.00p | 103.12p | 102.00p | 102.00p | 11000 |
| 05/03/2013 | 101.00p | 102.95p | 101.00p | 102.00p | 100 |
| 04/03/2013 | 100.50p | 102.95p | 100.50p | 101.00p | 10000 |
| 01/03/2013 | 96.50p | 101.00p | 96.50p | 101.00p | 60500 |
| 28/02/2013 | 96.50p | 96.80p | 96.50p | 96.50p | 0 |
| 27/02/2013 | 96.50p | 96.80p | 96.50p | 96.50p | 2042 |
| 26/02/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 50000 |
| 25/02/2013 | 96.50p | 98.00p | 94.50p | 96.50p | 0 |
| 22/02/2013 | 96.50p | 98.00p | 94.50p | 98.00p | 0 |
| 21/02/2013 | 96.50p | 96.50p | 94.50p | 96.50p | 0 |
| 20/02/2013 | 96.50p | 96.50p | 94.50p | 96.50p | 0 |
| 19/02/2013 | 96.50p | 96.50p | 94.50p | 96.50p | 20000 |
| 18/02/2013 | 96.50p | 96.50p | 94.00p | 96.50p | 0 |
| 15/02/2013 | 96.50p | 96.50p | 94.00p | 96.50p | 20000 |
| 14/02/2013 | 96.50p | 96.70p | 96.50p | 96.50p | 0 |
| 13/02/2013 | 96.50p | 96.70p | 96.50p | 96.50p | 128 |
| 12/02/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 11/02/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 08/02/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 300 |
| 07/02/2013 | 96.50p | 96.74p | 95.00p | 96.50p | 0 |
| 06/02/2013 | 96.50p | 96.74p | 95.00p | 96.50p | 0 |
| 05/02/2013 | 96.50p | 96.74p | 95.00p | 96.50p | 0 |
| 04/02/2013 | 96.50p | 96.74p | 95.00p | 96.50p | 0 |
| 01/02/2013 | 96.50p | 96.74p | 95.00p | 96.50p | 2116 |
| 31/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 30/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 37500 |
| 29/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 28/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 25/01/2013 | 95.50p | 96.50p | 95.00p | 96.50p | 0 |
| 24/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 23/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 22/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 21/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 4227 |
| 18/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 140 |
*Close Price adjusted for both dividends and splits