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 |
|---|---|---|---|---|---|
| 01/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 31/01/2024 | 95.00p | 96.00p | 94.29p | 95.00p | 0 |
| 30/01/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 883636 |
| 29/01/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 314 |
| 26/01/2024 | 95.00p | 96.00p | 94.29p | 95.00p | 0 |
| 25/01/2024 | 95.00p | 96.00p | 94.29p | 95.00p | 0 |
| 24/01/2024 | 95.00p | 96.00p | 94.29p | 95.00p | 0 |
| 23/01/2024 | 95.00p | 96.00p | 94.29p | 95.00p | 0 |
| 22/01/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 9294 |
| 19/01/2024 | 95.00p | 95.00p | 94.00p | 95.00p | 1 |
| 18/01/2024 | 95.00p | 100.00p | 94.00p | 95.00p | 1600 |
| 17/01/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 16/01/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 15/01/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 12/01/2024 | 95.00p | 95.00p | 94.00p | 95.00p | 250 |
| 11/01/2024 | 95.00p | 95.00p | 94.50p | 95.00p | 15 |
| 10/01/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 09/01/2024 | 95.00p | 95.00p | 89.35p | 95.00p | 5000 |
| 08/01/2024 | 95.00p | 95.00p | 90.10p | 95.00p | 195 |
| 05/01/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 285000 |
| 04/01/2024 | 95.00p | 98.00p | 95.00p | 95.00p | 248 |
| 03/01/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 02/01/2024 | 102.50p | 104.20p | 86.00p | 95.00p | 6602 |
| 29/12/2023 | 102.50p | 104.20p | 102.50p | 102.50p | 1156 |
| 28/12/2023 | 102.50p | 102.50p | 100.15p | 102.50p | 1974 |
| 27/12/2023 | 102.50p | 104.25p | 102.50p | 102.50p | 268 |
| 22/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 21/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 20/12/2023 | 102.50p | 103.00p | 102.50p | 102.50p | 2000 |
| 19/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 18/12/2023 | 102.50p | 102.50p | 100.00p | 102.50p | 305 |
| 15/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 14/12/2023 | 102.50p | 102.50p | 100.00p | 102.50p | 500 |
| 13/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 12/12/2023 | 102.50p | 104.25p | 102.50p | 102.50p | 189 |
| 11/12/2023 | 102.50p | 103.50p | 102.50p | 102.50p | 509 |
| 08/12/2023 | 102.50p | 104.25p | 102.50p | 102.50p | 266 |
| 07/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 06/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 05/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 04/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 01/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 30/11/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 29/11/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 28/11/2023 | 105.00p | 105.00p | 96.00p | 102.50p | 10367 |
| 27/11/2023 | 105.00p | 108.90p | 100.00p | 105.00p | 10010 |
| 24/11/2023 | 105.00p | 105.00p | 100.00p | 105.00p | 36 |
| 23/11/2023 | 102.50p | 110.00p | 102.50p | 105.00p | 30030 |
| 22/11/2023 | 100.00p | 109.25p | 100.00p | 102.50p | 1907 |
| 21/11/2023 | 107.50p | 111.20p | 95.00p | 100.00p | 4891 |
| 20/11/2023 | 107.50p | 107.50p | 104.50p | 107.50p | 0 |
| 17/11/2023 | 107.50p | 107.50p | 100.45p | 107.50p | 4237 |
| 16/11/2023 | 112.50p | 112.50p | 101.00p | 107.50p | 8451 |
| 15/11/2023 | 115.00p | 115.00p | 105.00p | 112.50p | 17791 |
| 14/11/2023 | 117.50p | 117.50p | 109.00p | 115.00p | 6598 |
| 13/11/2023 | 117.50p | 122.00p | 112.25p | 117.50p | 18462 |
| 10/11/2023 | 117.50p | 117.50p | 112.25p | 117.50p | 1000 |
| 09/11/2023 | 130.00p | 130.00p | 101.00p | 117.50p | 32249 |
| 08/11/2023 | 155.00p | 166.00p | 147.20p | 157.50p | 28391 |
| 07/11/2023 | 155.00p | 165.00p | 151.31p | 155.00p | 33548 |
| 06/11/2023 | 155.00p | 163.20p | 148.55p | 155.00p | 44898 |
| 03/11/2023 | 157.50p | 165.00p | 145.55p | 155.00p | 43074 |
| 02/11/2023 | 140.00p | 156.25p | 140.00p | 150.00p | 41293 |
| 01/11/2023 | 127.50p | 143.80p | 127.50p | 140.00p | 28970 |
| 31/10/2023 | 116.50p | 132.00p | 116.50p | 127.50p | 4516 |
| 30/10/2023 | 116.50p | 116.50p | 113.00p | 116.50p | 15 |
| 27/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 26/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 25/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 24/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 23/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 20/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 19/10/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 2500 |
| 18/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 17/10/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 14 |
| 16/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 13/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 12/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 11/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 10/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 09/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 06/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 05/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 04/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 03/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 02/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 29/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 28/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 27/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 26/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 25/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 22/09/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 7000 |
| 21/09/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 3000 |
| 20/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 19/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 18/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 15/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 14/09/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 84 |
| 13/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 12/09/2023 | 119.00p | 119.57p | 117.50p | 117.50p | 0 |
| 11/09/2023 | 119.00p | 119.57p | 119.00p | 119.00p | 0 |
| 08/09/2023 | 119.00p | 119.57p | 119.00p | 119.00p | 0 |
| 07/09/2023 | 119.00p | 119.57p | 119.00p | 119.00p | 0 |
| 06/09/2023 | 120.00p | 120.00p | 115.00p | 119.00p | 500 |
| 05/09/2023 | 120.00p | 123.00p | 120.00p | 120.00p | 805 |
| 04/09/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 01/09/2023 | 120.00p | 120.00p | 115.00p | 120.00p | 620 |
| 31/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 30/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 29/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 25/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 24/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 23/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 22/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 21/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 18/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 17/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 16/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 15/08/2023 | 127.50p | 127.50p | 120.00p | 120.00p | 7995 |
| 14/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 11/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 10/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 09/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 08/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 07/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 04/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 03/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 02/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 01/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 31/07/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 28/07/2023 | 127.50p | 130.20p | 127.50p | 127.50p | 380 |
| 27/07/2023 | 130.00p | 130.00p | 120.00p | 127.50p | 4383 |
| 26/07/2023 | 130.00p | 130.71p | 130.00p | 130.00p | 0 |
| 25/07/2023 | 130.00p | 132.00p | 125.00p | 130.00p | 1375 |
| 24/07/2023 | 130.00p | 130.71p | 130.00p | 130.00p | 0 |
| 21/07/2023 | 132.50p | 132.50p | 125.00p | 130.00p | 1304 |
| 20/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 19/07/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 11 |
| 18/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 17/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 14/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 13/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 12/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 11/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 10/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 07/07/2023 | 140.00p | 140.00p | 125.00p | 132.50p | 5464 |
| 06/07/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 05/07/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 04/07/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 03/07/2023 | 140.00p | 142.90p | 140.00p | 140.00p | 341 |
| 30/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 29/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 28/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 27/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 26/06/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 92 |
| 23/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 22/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 21/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 20/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 19/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 16/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 15/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 14/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 13/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 12/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 09/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 08/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 07/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 06/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 05/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 02/06/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 5000 |
| 01/06/2023 | 137.50p | 140.00p | 135.00p | 140.00p | 14550 |
| 31/05/2023 | 137.50p | 137.50p | 135.00p | 137.50p | 5000 |
| 30/05/2023 | 137.50p | 137.50p | 135.00p | 137.50p | 190 |
| 26/05/2023 | 140.00p | 140.00p | 135.00p | 137.50p | 10319 |
| 25/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 24/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 23/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 22/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 19/05/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 100 |
| 18/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 17/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 16/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 15/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 12/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 11/05/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 100 |
| 10/05/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 100 |
| 09/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 05/05/2023 | 145.00p | 145.00p | 135.00p | 140.00p | 962 |
| 04/05/2023 | 145.00p | 147.50p | 145.00p | 145.00p | 2000 |
| 03/05/2023 | 145.00p | 145.00p | 140.00p | 145.00p | 350 |
| 02/05/2023 | 152.50p | 152.50p | 140.00p | 145.00p | 5500 |
| 28/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 27/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 26/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 25/04/2023 | 152.50p | 152.50p | 145.00p | 152.50p | 250 |
| 24/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 21/04/2023 | 152.50p | 155.00p | 152.50p | 152.50p | 92 |
| 20/04/2023 | 152.50p | 152.50p | 145.00p | 152.50p | 490 |
| 19/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
*Close Price adjusted for both dividends and splits