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 |
|---|---|---|---|---|---|
| 17/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 16/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 15/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 14/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 11/01/2013 | 96.50p | 96.50p | 95.00p | 96.50p | 0 |
| 10/01/2013 | 95.50p | 96.50p | 95.00p | 96.50p | 1000 |
| 09/01/2013 | 96.50p | 96.50p | 95.50p | 96.50p | 0 |
| 08/01/2013 | 96.50p | 96.50p | 95.50p | 96.50p | 0 |
| 07/01/2013 | 96.50p | 96.50p | 95.50p | 96.50p | 0 |
| 04/01/2013 | 96.50p | 96.50p | 95.50p | 96.50p | 3000 |
| 03/01/2013 | 97.00p | 97.00p | 94.00p | 96.50p | 10000 |
| 02/01/2013 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 31/12/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 28/12/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 27/12/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 24/12/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 21/12/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 47500 |
| 20/12/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 100 |
| 19/12/2012 | 97.50p | 97.50p | 95.00p | 97.00p | 15000 |
| 18/12/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 48 |
| 17/12/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 3000 |
| 14/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 44000 |
| 13/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 12/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 50000 |
| 11/12/2012 | 97.50p | 97.50p | 96.85p | 97.50p | 10000 |
| 10/12/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 44200 |
| 07/12/2012 | 97.50p | 99.50p | 95.00p | 97.50p | 0 |
| 06/12/2012 | 99.50p | 99.50p | 95.00p | 97.50p | 27500 |
| 05/12/2012 | 100.00p | 100.00p | 95.00p | 99.50p | 10000 |
| 04/12/2012 | 99.50p | 101.00p | 97.00p | 99.50p | 0 |
| 03/12/2012 | 99.50p | 101.00p | 97.00p | 99.50p | 0 |
| 30/11/2012 | 99.50p | 101.00p | 97.00p | 99.50p | 998 |
| 29/11/2012 | 99.50p | 100.00p | 98.00p | 99.50p | 0 |
| 28/11/2012 | 99.50p | 100.00p | 98.00p | 99.50p | 0 |
| 27/11/2012 | 100.00p | 100.00p | 98.00p | 99.50p | 10000 |
| 26/11/2012 | 99.50p | 99.50p | 97.00p | 99.50p | 0 |
| 23/11/2012 | 99.50p | 99.50p | 97.00p | 99.50p | 0 |
| 22/11/2012 | 99.50p | 99.50p | 97.00p | 99.50p | 0 |
| 21/11/2012 | 99.50p | 99.50p | 97.00p | 99.50p | 120000 |
| 20/11/2012 | 97.00p | 99.50p | 95.80p | 99.50p | 5000 |
| 19/11/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 1070 |
| 16/11/2012 | 97.00p | 97.00p | 95.80p | 97.00p | 0 |
| 15/11/2012 | 97.00p | 97.00p | 95.80p | 97.00p | 2088 |
| 14/11/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 7500 |
| 13/11/2012 | 97.00p | 97.00p | 94.50p | 97.00p | 0 |
| 12/11/2012 | 96.00p | 97.00p | 94.50p | 97.00p | 0 |
| 09/11/2012 | 94.50p | 97.00p | 94.50p | 96.00p | 17000 |
| 08/11/2012 | 94.50p | 97.00p | 94.50p | 94.50p | 0 |
| 07/11/2012 | 94.50p | 97.00p | 94.50p | 94.50p | 0 |
| 06/11/2012 | 94.50p | 97.00p | 94.50p | 94.50p | 1000 |
| 05/11/2012 | 94.50p | 94.50p | 92.50p | 94.50p | 1100 |
| 02/11/2012 | 94.50p | 94.50p | 92.55p | 94.50p | 0 |
| 01/11/2012 | 94.50p | 94.50p | 92.55p | 94.50p | 10120 |
| 31/10/2012 | 94.50p | 94.50p | 92.79p | 94.50p | 10000 |
| 30/10/2012 | 94.50p | 95.00p | 94.50p | 94.50p | 0 |
| 29/10/2012 | 94.50p | 95.00p | 94.50p | 94.50p | 5800 |
| 26/10/2012 | 93.50p | 95.00p | 91.00p | 94.50p | 0 |
| 25/10/2012 | 93.50p | 95.00p | 91.00p | 93.50p | 0 |
| 24/10/2012 | 93.50p | 95.00p | 91.00p | 93.50p | 0 |
| 23/10/2012 | 93.50p | 95.00p | 91.00p | 93.50p | 32604 |
| 22/10/2012 | 93.50p | 93.50p | 90.00p | 93.50p | 6100 |
| 19/10/2012 | 93.50p | 96.00p | 93.50p | 93.50p | 0 |
| 18/10/2012 | 93.50p | 96.00p | 93.50p | 93.50p | 0 |
| 17/10/2012 | 93.50p | 96.00p | 93.50p | 93.50p | 0 |
| 16/10/2012 | 93.50p | 96.00p | 93.50p | 93.50p | 0 |
| 15/10/2012 | 93.50p | 96.00p | 93.50p | 93.50p | 33 |
| 12/10/2012 | 93.50p | 93.50p | 90.70p | 93.50p | 80 |
| 11/10/2012 | 93.50p | 93.98p | 92.50p | 93.50p | 0 |
| 10/10/2012 | 93.50p | 93.98p | 92.50p | 93.50p | 0 |
| 09/10/2012 | 92.50p | 93.98p | 92.50p | 93.50p | 10000 |
| 08/10/2012 | 92.50p | 92.50p | 90.10p | 92.50p | 0 |
| 05/10/2012 | 92.50p | 92.50p | 90.10p | 92.50p | 0 |
| 04/10/2012 | 92.50p | 92.50p | 90.10p | 92.50p | 986 |
| 03/10/2012 | 94.00p | 94.00p | 91.00p | 92.50p | 70 |
| 02/10/2012 | 94.00p | 97.00p | 91.00p | 94.00p | 0 |
| 01/10/2012 | 94.00p | 97.00p | 91.00p | 94.00p | 0 |
| 28/09/2012 | 91.50p | 97.00p | 91.00p | 94.00p | 59773 |
| 27/09/2012 | 91.50p | 91.50p | 90.80p | 91.50p | 1500 |
| 26/09/2012 | 91.50p | 95.00p | 91.50p | 91.50p | 600 |
| 25/09/2012 | 91.50p | 93.00p | 87.00p | 91.50p | 0 |
| 24/09/2012 | 89.00p | 93.00p | 87.00p | 91.50p | 60083 |
| 21/09/2012 | 89.00p | 90.00p | 86.00p | 89.00p | 150064 |
| 20/09/2012 | 89.00p | 89.00p | 88.00p | 89.00p | 2500 |
| 19/09/2012 | 90.00p | 90.00p | 85.00p | 89.00p | 69736 |
| 18/09/2012 | 90.00p | 90.00p | 88.00p | 90.00p | 81000 |
| 17/09/2012 | 91.50p | 91.50p | 88.00p | 90.00p | 26549 |
| 14/09/2012 | 91.50p | 91.50p | 88.50p | 91.50p | 117500 |
| 13/09/2012 | 91.50p | 93.50p | 91.50p | 91.50p | 7648 |
| 12/09/2012 | 94.00p | 94.00p | 90.00p | 91.50p | 802500 |
| 11/09/2012 | 97.50p | 98.00p | 95.00p | 96.50p | 804500 |
| 10/09/2012 | 97.50p | 97.50p | 97.00p | 97.50p | 5000 |
| 07/09/2012 | 97.50p | 97.50p | 97.40p | 97.50p | 4529 |
| 06/09/2012 | 91.00p | 100.00p | 91.00p | 97.50p | 34310 |
| 05/09/2012 | 87.50p | 87.50p | 85.60p | 87.50p | 0 |
| 04/09/2012 | 87.50p | 87.50p | 85.60p | 87.50p | 5667 |
| 03/09/2012 | 87.50p | 87.50p | 85.50p | 87.50p | 0 |
| 31/08/2012 | 87.50p | 87.50p | 85.50p | 87.50p | 0 |
| 30/08/2012 | 87.50p | 87.50p | 85.50p | 87.50p | 380 |
| 29/08/2012 | 87.50p | 88.75p | 87.50p | 87.50p | 800 |
| 28/08/2012 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 24/08/2012 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 23/08/2012 | 87.50p | 88.75p | 87.50p | 87.50p | 0 |
| 22/08/2012 | 87.50p | 88.75p | 87.50p | 87.50p | 2228 |
| 21/08/2012 | 89.50p | 92.00p | 87.50p | 87.50p | 0 |
| 20/08/2012 | 89.50p | 92.00p | 89.50p | 89.50p | 10000 |
| 17/08/2012 | 89.50p | 91.75p | 89.50p | 89.50p | 1000 |
| 16/08/2012 | 91.00p | 91.00p | 88.50p | 89.50p | 3180 |
| 15/08/2012 | 91.00p | 92.00p | 90.00p | 91.00p | 0 |
| 14/08/2012 | 91.00p | 92.00p | 90.00p | 91.00p | 0 |
| 13/08/2012 | 90.00p | 92.00p | 90.00p | 91.00p | 8820 |
| 10/08/2012 | 88.50p | 90.00p | 88.50p | 90.00p | 3333 |
| 09/08/2012 | 88.50p | 90.00p | 88.50p | 88.50p | 1000 |
| 08/08/2012 | 87.00p | 89.00p | 87.00p | 88.50p | 6740 |
| 07/08/2012 | 87.00p | 88.83p | 87.00p | 87.00p | 3000 |
| 06/08/2012 | 87.00p | 87.00p | 82.00p | 87.00p | 0 |
| 03/08/2012 | 87.00p | 87.00p | 82.00p | 87.00p | 0 |
| 02/08/2012 | 87.00p | 87.00p | 82.00p | 87.00p | 0 |
| 01/08/2012 | 85.50p | 87.00p | 82.00p | 87.00p | 0 |
| 31/07/2012 | 85.50p | 85.50p | 82.00p | 85.50p | 0 |
| 30/07/2012 | 85.50p | 85.50p | 82.00p | 85.50p | 0 |
| 27/07/2012 | 85.50p | 85.50p | 82.00p | 85.50p | 0 |
| 26/07/2012 | 85.50p | 85.50p | 82.00p | 85.50p | 0 |
| 25/07/2012 | 85.50p | 85.50p | 82.00p | 85.50p | 14090 |
| 24/07/2012 | 86.50p | 86.50p | 84.50p | 85.50p | 150 |
| 23/07/2012 | 86.50p | 88.50p | 84.50p | 86.50p | 0 |
| 20/07/2012 | 86.50p | 88.50p | 84.50p | 86.50p | 0 |
| 19/07/2012 | 86.50p | 88.50p | 84.50p | 86.50p | 1520 |
| 18/07/2012 | 86.00p | 87.00p | 85.00p | 85.50p | 7500 |
| 17/07/2012 | 86.00p | 86.00p | 84.50p | 86.00p | 11113 |
| 16/07/2012 | 86.00p | 88.00p | 83.00p | 86.00p | 0 |
| 13/07/2012 | 87.00p | 88.00p | 83.00p | 86.00p | 0 |
| 12/07/2012 | 87.00p | 88.00p | 83.00p | 87.00p | 25280 |
| 11/07/2012 | 82.50p | 87.38p | 82.50p | 87.00p | 11267 |
| 10/07/2012 | 79.00p | 83.00p | 78.50p | 82.50p | 34237 |
| 09/07/2012 | 78.50p | 80.00p | 78.00p | 79.00p | 2694 |
| 06/07/2012 | 74.00p | 79.70p | 74.00p | 78.50p | 58636 |
| 05/07/2012 | 72.50p | 74.00p | 70.50p | 74.00p | 0 |
| 04/07/2012 | 73.00p | 74.00p | 70.50p | 72.50p | 0 |
| 03/07/2012 | 73.00p | 74.00p | 70.50p | 73.00p | 0 |
| 02/07/2012 | 74.00p | 74.00p | 70.50p | 73.00p | 0 |
| 29/06/2012 | 70.50p | 74.00p | 70.50p | 74.00p | 5000 |
| 28/06/2012 | 69.50p | 72.00p | 69.50p | 70.50p | 3000 |
| 27/06/2012 | 68.50p | 71.00p | 68.50p | 69.50p | 15000 |
| 26/06/2012 | 65.00p | 70.70p | 65.00p | 68.50p | 23250 |
| 25/06/2012 | 65.00p | 67.00p | 65.00p | 65.00p | 0 |
| 22/06/2012 | 65.00p | 67.00p | 65.00p | 65.00p | 10000 |
| 21/06/2012 | 65.00p | 65.00p | 63.80p | 65.00p | 0 |
| 20/06/2012 | 65.00p | 65.00p | 63.80p | 65.00p | 0 |
| 19/06/2012 | 65.00p | 65.00p | 63.80p | 65.00p | 0 |
| 18/06/2012 | 65.00p | 65.00p | 63.80p | 65.00p | 0 |
| 15/06/2012 | 64.00p | 65.00p | 63.80p | 65.00p | 0 |
| 14/06/2012 | 65.00p | 65.00p | 63.80p | 65.00p | 0 |
| 13/06/2012 | 65.00p | 65.00p | 63.80p | 65.00p | 0 |
| 12/06/2012 | 65.00p | 65.00p | 63.80p | 65.00p | 40 |
| 11/06/2012 | 65.00p | 67.00p | 65.00p | 65.00p | 0 |
| 08/06/2012 | 65.00p | 67.00p | 65.00p | 65.00p | 0 |
| 07/06/2012 | 65.00p | 67.00p | 65.00p | 65.00p | 0 |
| 06/06/2012 | 65.00p | 67.00p | 65.00p | 65.00p | 0 |
| 01/06/2012 | 65.00p | 67.00p | 65.00p | 65.00p | 0 |
| 31/05/2012 | 65.00p | 67.00p | 65.00p | 65.00p | 0 |
| 30/05/2012 | 65.00p | 67.00p | 65.00p | 65.00p | 0 |
| 29/05/2012 | 65.00p | 67.00p | 65.00p | 65.00p | 15000 |
| 28/05/2012 | 65.00p | 65.50p | 64.00p | 65.00p | 0 |
| 25/05/2012 | 65.00p | 65.50p | 64.00p | 65.00p | 0 |
| 24/05/2012 | 65.00p | 65.50p | 64.00p | 65.00p | 0 |
| 23/05/2012 | 65.00p | 65.50p | 64.00p | 65.00p | 0 |
| 22/05/2012 | 65.00p | 65.50p | 64.00p | 65.00p | 0 |
| 21/05/2012 | 65.00p | 65.50p | 64.00p | 65.00p | 0 |
| 18/05/2012 | 65.00p | 65.50p | 64.00p | 65.00p | 0 |
| 17/05/2012 | 65.50p | 65.50p | 64.00p | 65.00p | 0 |
| 16/05/2012 | 65.50p | 65.50p | 64.00p | 65.50p | 0 |
| 15/05/2012 | 65.50p | 65.50p | 64.00p | 65.50p | 5000 |
| 14/05/2012 | 65.50p | 66.50p | 65.00p | 65.50p | 0 |
| 11/05/2012 | 65.50p | 66.50p | 65.00p | 65.50p | 0 |
| 10/05/2012 | 66.50p | 66.50p | 65.00p | 65.50p | 97 |
| 09/05/2012 | 67.00p | 67.00p | 66.50p | 66.50p | 20000 |
| 08/05/2012 | 68.00p | 68.00p | 66.00p | 67.00p | 3750 |
| 04/05/2012 | 68.00p | 68.50p | 67.00p | 68.00p | 0 |
| 03/05/2012 | 68.00p | 68.50p | 67.00p | 68.00p | 0 |
| 02/05/2012 | 68.00p | 68.50p | 67.00p | 68.00p | 0 |
| 01/05/2012 | 68.50p | 68.50p | 67.00p | 68.00p | 1269 |
| 30/04/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 400 |
| 27/04/2012 | 68.50p | 68.50p | 66.50p | 68.50p | 0 |
| 26/04/2012 | 68.50p | 68.50p | 66.50p | 68.50p | 10000 |
| 25/04/2012 | 68.50p | 70.00p | 67.50p | 68.50p | 0 |
| 24/04/2012 | 68.50p | 70.00p | 67.50p | 68.50p | 0 |
| 23/04/2012 | 68.50p | 70.00p | 67.50p | 68.50p | 0 |
| 20/04/2012 | 68.50p | 70.00p | 67.50p | 68.50p | 33000 |
| 19/04/2012 | 68.50p | 68.50p | 67.00p | 68.50p | 45 |
| 18/04/2012 | 68.50p | 69.70p | 68.50p | 68.50p | 4264 |
| 17/04/2012 | 69.50p | 69.50p | 67.50p | 68.50p | 1000 |
| 16/04/2012 | 69.50p | 71.50p | 69.50p | 69.50p | 0 |
| 13/04/2012 | 69.50p | 71.50p | 69.50p | 69.50p | 0 |
| 12/04/2012 | 69.50p | 71.50p | 69.50p | 69.50p | 0 |
| 11/04/2012 | 69.50p | 71.50p | 69.50p | 69.50p | 4195 |
| 10/04/2012 | 69.50p | 69.50p | 67.50p | 69.50p | 405 |
| 05/04/2012 | 69.50p | 71.00p | 65.00p | 69.50p | 43000 |
| 04/04/2012 | 70.50p | 70.50p | 69.50p | 69.50p | 550 |
| 03/04/2012 | 70.50p | 70.50p | 69.00p | 70.50p | 12409 |
| 02/04/2012 | 70.50p | 71.00p | 63.50p | 70.50p | 0 |
*Close Price adjusted for both dividends and splits