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 |
|---|---|---|---|---|---|
| 18/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 17/04/2023 | 155.00p | 155.00p | 150.00p | 152.50p | 1000 |
| 14/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 960 |
| 13/04/2023 | 155.00p | 155.00p | 150.00p | 155.00p | 2000 |
| 12/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 11/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 06/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 05/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 04/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 03/04/2023 | 157.50p | 158.70p | 150.00p | 155.00p | 3521 |
| 31/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 29/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 24/03/2023 | 157.50p | 157.50p | 150.00p | 157.50p | 403 |
| 23/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 22/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/03/2023 | 157.50p | 158.90p | 157.50p | 157.50p | 629 |
| 17/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 16/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 15/03/2023 | 157.50p | 160.00p | 155.00p | 157.50p | 0 |
| 14/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 13/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 10/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 09/03/2023 | 157.50p | 161.25p | 150.00p | 157.50p | 1120 |
| 08/03/2023 | 157.50p | 157.50p | 150.00p | 157.50p | 559 |
| 07/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 06/03/2023 | 157.50p | 157.50p | 150.00p | 157.50p | 100 |
| 03/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/03/2023 | 157.50p | 162.00p | 157.50p | 157.50p | 249 |
| 01/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/02/2023 | 160.00p | 160.00p | 155.00p | 157.50p | 550 |
| 27/02/2023 | 165.00p | 165.00p | 160.00p | 160.00p | 1550 |
| 24/02/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/02/2023 | 172.50p | 173.00p | 160.00p | 165.00p | 3277 |
| 22/02/2023 | 151.00p | 175.00p | 150.00p | 172.50p | 30342 |
| 21/02/2023 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 20/02/2023 | 151.00p | 153.45p | 151.00p | 151.00p | 98 |
| 17/02/2023 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 16/02/2023 | 150.00p | 153.45p | 150.00p | 151.00p | 1296 |
| 15/02/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/02/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 13/02/2023 | 150.00p | 153.90p | 145.00p | 150.00p | 646 |
| 10/02/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 09/02/2023 | 152.50p | 155.00p | 145.00p | 150.00p | 3150 |
| 08/02/2023 | 147.50p | 154.45p | 147.50p | 152.50p | 7791 |
| 07/02/2023 | 147.50p | 149.40p | 147.50p | 147.50p | 372 |
| 06/02/2023 | 147.50p | 149.40p | 147.50p | 147.50p | 87 |
| 03/02/2023 | 147.50p | 149.40p | 147.50p | 147.50p | 23 |
| 02/02/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 01/02/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 31/01/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 30/01/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 27/01/2023 | 147.50p | 149.40p | 145.10p | 147.50p | 129 |
| 26/01/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 25/01/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 24/01/2023 | 147.50p | 147.50p | 145.00p | 147.50p | 174 |
| 23/01/2023 | 147.50p | 147.50p | 145.00p | 147.50p | 392 |
| 20/01/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 19/01/2023 | 147.50p | 149.40p | 145.00p | 147.50p | 864 |
| 18/01/2023 | 145.00p | 150.00p | 140.00p | 147.50p | 4856 |
| 17/01/2023 | 145.00p | 149.40p | 145.00p | 145.00p | 660 |
| 16/01/2023 | 145.00p | 149.40p | 140.00p | 145.00p | 1161 |
| 13/01/2023 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/01/2023 | 137.50p | 149.40p | 137.50p | 145.00p | 4151 |
| 11/01/2023 | 135.00p | 139.90p | 135.00p | 137.50p | 1422 |
| 10/01/2023 | 134.00p | 138.00p | 134.00p | 135.00p | 2304 |
| 09/01/2023 | 134.00p | 134.00p | 130.00p | 134.00p | 1367 |
| 06/01/2023 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 05/01/2023 | 137.00p | 137.00p | 130.00p | 134.00p | 4000 |
| 04/01/2023 | 136.00p | 140.00p | 132.00p | 137.00p | 1601 |
| 03/01/2023 | 131.00p | 136.00p | 131.00p | 136.00p | 2050 |
| 30/12/2022 | 120.50p | 134.00p | 120.50p | 131.00p | 20196 |
| 29/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 28/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 23/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 22/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 21/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 20/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 19/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 16/12/2022 | 119.50p | 119.50p | 115.00p | 119.50p | 500 |
| 15/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 14/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 13/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 12/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 09/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 08/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 07/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 06/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 05/12/2022 | 119.50p | 123.20p | 119.50p | 119.50p | 500 |
| 02/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 01/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 30/11/2022 | 117.00p | 120.90p | 115.27p | 119.50p | 2006 |
| 29/11/2022 | 110.00p | 117.00p | 110.00p | 117.00p | 2500 |
| 28/11/2022 | 110.00p | 110.90p | 106.06p | 110.00p | 14000 |
| 25/11/2022 | 115.00p | 115.00p | 108.35p | 110.00p | 5737 |
| 24/11/2022 | 120.00p | 120.00p | 105.00p | 115.00p | 12540 |
| 23/11/2022 | 120.00p | 122.00p | 120.00p | 120.00p | 8737 |
| 22/11/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 3333 |
| 21/11/2022 | 102.00p | 122.00p | 101.60p | 120.00p | 8889 |
| 18/11/2022 | 95.00p | 100.00p | 90.15p | 99.00p | 225045 |
| 17/11/2022 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
| 16/11/2022 | 95.00p | 99.38p | 95.00p | 95.00p | 30050 |
| 15/11/2022 | 95.00p | 97.45p | 95.00p | 95.00p | 10000 |
| 14/11/2022 | 95.00p | 98.00p | 90.00p | 95.00p | 6668 |
| 11/11/2022 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
| 10/11/2022 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
| 09/11/2022 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
| 08/11/2022 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
| 07/11/2022 | 94.00p | 99.00p | 94.00p | 96.00p | 22008 |
| 04/11/2022 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 03/11/2022 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 02/11/2022 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 01/11/2022 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 31/10/2022 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 28/10/2022 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 27/10/2022 | 94.00p | 97.33p | 94.00p | 96.00p | 0 |
| 26/10/2022 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 25/10/2022 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 24/10/2022 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 21/10/2022 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 20/10/2022 | 94.00p | 94.00p | 88.00p | 94.00p | 200 |
| 19/10/2022 | 94.00p | 94.00p | 88.00p | 94.00p | 333 |
| 18/10/2022 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 17/10/2022 | 94.00p | 94.00p | 88.00p | 94.00p | 144 |
| 14/10/2022 | 94.00p | 94.00p | 88.00p | 94.00p | 10000 |
| 13/10/2022 | 94.00p | 94.00p | 88.51p | 94.00p | 2847 |
| 12/10/2022 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 11/10/2022 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 10/10/2022 | 94.00p | 94.00p | 94.00p | 94.00p | 7500 |
| 07/10/2022 | 89.00p | 95.00p | 89.00p | 95.00p | 11606 |
| 06/10/2022 | 87.50p | 90.00p | 85.25p | 89.00p | 23776 |
| 05/10/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/10/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/10/2022 | 87.50p | 89.40p | 85.25p | 87.50p | 88 |
| 30/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/09/2022 | 88.50p | 88.50p | 85.50p | 87.50p | 7000 |
| 23/09/2022 | 88.50p | 88.50p | 87.00p | 88.50p | 74 |
| 22/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 21/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 20/09/2022 | 87.50p | 88.50p | 87.50p | 88.50p | 0 |
| 16/09/2022 | 87.50p | 89.40p | 87.50p | 87.50p | 7500 |
| 15/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/09/2022 | 87.50p | 87.50p | 87.00p | 87.50p | 500 |
| 13/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/09/2022 | 87.50p | 87.50p | 85.25p | 87.50p | 700 |
| 06/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/09/2022 | 87.50p | 87.50p | 85.00p | 87.50p | 2500 |
| 01/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 31/08/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/08/2022 | 87.50p | 87.50p | 86.00p | 87.50p | 1000 |
| 26/08/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 25/08/2022 | 87.00p | 87.50p | 87.00p | 87.50p | 0 |
| 24/08/2022 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 23/08/2022 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 22/08/2022 | 86.50p | 89.40p | 85.00p | 87.00p | 11712 |
| 19/08/2022 | 88.00p | 88.00p | 82.60p | 86.50p | 11766 |
| 18/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 17/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 16/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 15/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 12/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 11/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 10/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 09/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 08/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 05/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 04/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 03/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 02/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 01/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 29/07/2022 | 83.50p | 90.00p | 83.50p | 88.00p | 3500 |
| 28/07/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 27/07/2022 | 83.50p | 83.50p | 82.00p | 83.50p | 25000 |
| 26/07/2022 | 81.50p | 82.50p | 80.00p | 82.50p | 130 |
| 25/07/2022 | 81.50p | 81.50p | 80.50p | 81.50p | 0 |
| 22/07/2022 | 80.50p | 80.50p | 78.00p | 80.50p | 134 |
| 21/07/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 20/07/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 19/07/2022 | 79.00p | 80.50p | 79.00p | 80.50p | 3165 |
| 18/07/2022 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 15/07/2022 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/07/2022 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 13/07/2022 | 77.50p | 79.00p | 77.50p | 79.00p | 10000 |
| 12/07/2022 | 77.50p | 77.50p | 75.00p | 77.50p | 10000 |
| 11/07/2022 | 77.50p | 77.50p | 75.00p | 77.50p | 12500 |
| 08/07/2022 | 77.50p | 77.50p | 75.00p | 77.50p | 355 |
| 07/07/2022 | 76.00p | 77.50p | 76.00p | 77.50p | 0 |
| 06/07/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 05/07/2022 | 75.00p | 75.00p | 65.00p | 75.00p | 2808328 |
| 04/07/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
*Close Price adjusted for both dividends and splits