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 |
|---|---|---|---|---|---|
| 25/02/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 24/02/2020 | 64.00p | 65.00p | 64.00p | 64.00p | 0 |
| 21/02/2020 | 65.50p | 65.50p | 65.00p | 65.00p | 0 |
| 20/02/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 19/02/2020 | 65.00p | 66.50p | 65.00p | 65.50p | 8500 |
| 18/02/2020 | 64.00p | 65.00p | 64.00p | 64.00p | 6500 |
| 17/02/2020 | 64.00p | 64.00p | 63.00p | 64.00p | 5 |
| 14/02/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 13/02/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 25000 |
| 12/02/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 11/02/2020 | 64.00p | 64.00p | 63.00p | 64.00p | 1804 |
| 10/02/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 07/02/2020 | 66.50p | 66.50p | 63.00p | 64.00p | 600 |
| 06/02/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 05/02/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 04/02/2020 | 66.50p | 66.50p | 63.00p | 66.50p | 7 |
| 03/02/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 31/01/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 30/01/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 29/01/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 28/01/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 27/01/2020 | 66.50p | 66.50p | 63.00p | 66.50p | 126 |
| 24/01/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/01/2020 | 67.50p | 67.50p | 63.00p | 66.50p | 24500 |
| 22/01/2020 | 72.50p | 72.50p | 65.00p | 67.50p | 1000 |
| 21/01/2020 | 72.50p | 72.50p | 65.00p | 72.50p | 2500 |
| 20/01/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 17/01/2020 | 72.50p | 72.50p | 62.00p | 72.50p | 8000 |
| 16/01/2020 | 72.50p | 72.50p | 65.00p | 72.50p | 150 |
| 15/01/2020 | 72.50p | 72.50p | 65.00p | 72.50p | 640 |
| 14/01/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 13/01/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 10/01/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 09/01/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 08/01/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 07/01/2020 | 72.50p | 72.50p | 68.00p | 72.50p | 6711 |
| 06/01/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 03/01/2020 | 69.00p | 72.50p | 68.00p | 72.50p | 50007 |
| 02/01/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 01/01/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 31/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 30/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 27/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 26/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 25/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 24/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 23/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 20/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 19/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 18/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 17/12/2019 | 69.00p | 73.00p | 69.00p | 69.00p | 1356 |
| 16/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 13/12/2019 | 70.00p | 70.00p | 65.00p | 69.00p | 291 |
| 12/12/2019 | 70.00p | 74.00p | 70.00p | 70.00p | 1254 |
| 11/12/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/12/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/12/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 25000 |
| 06/12/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/12/2019 | 70.00p | 74.50p | 70.00p | 70.00p | 7369 |
| 04/12/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 10000 |
| 03/12/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/12/2019 | 72.50p | 74.50p | 70.00p | 70.00p | 3 |
| 29/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 28/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 27/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 26/11/2019 | 72.50p | 78.00p | 65.00p | 72.50p | 1740 |
| 25/11/2019 | 72.50p | 78.00p | 72.50p | 72.50p | 748 |
| 22/11/2019 | 72.50p | 78.00p | 72.50p | 72.50p | 89 |
| 21/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 20/11/2019 | 72.50p | 78.00p | 72.50p | 72.50p | 640 |
| 19/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 15/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 14/11/2019 | 75.00p | 75.00p | 70.00p | 72.50p | 413 |
| 13/11/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/11/2019 | 75.00p | 75.00p | 70.00p | 75.00p | 525 |
| 11/11/2019 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 08/11/2019 | 80.00p | 83.50p | 70.66p | 77.50p | 6471 |
| 07/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/11/2019 | 82.50p | 84.00p | 82.50p | 82.50p | 566 |
| 05/11/2019 | 77.50p | 85.00p | 77.50p | 82.50p | 2800 |
| 04/11/2019 | 73.50p | 85.00p | 73.50p | 77.50p | 8706 |
| 01/11/2019 | 73.50p | 77.00p | 73.50p | 73.50p | 126 |
| 31/10/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 30/10/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 29/10/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 28/10/2019 | 68.50p | 75.00p | 68.50p | 73.50p | 2333 |
| 25/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 22/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 21/10/2019 | 68.50p | 68.50p | 62.13p | 68.50p | 4000 |
| 18/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 17/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 16/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 15/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 14/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 11/10/2019 | 68.50p | 73.00p | 68.50p | 68.50p | 1000 |
| 10/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 09/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 08/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 07/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 02/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 01/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 30/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 27/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 26/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 25/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/09/2019 | 69.50p | 69.50p | 68.50p | 68.50p | 0 |
| 20/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 19/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 18/09/2019 | 68.50p | 68.50p | 62.13p | 68.50p | 6 |
| 17/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 16/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 13/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 11/09/2019 | 68.50p | 68.50p | 62.00p | 68.50p | 207 |
| 10/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 09/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 06/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 05/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 02/09/2019 | 68.50p | 75.00p | 68.50p | 68.50p | 6656 |
| 30/08/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 29/08/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 28/08/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 27/08/2019 | 70.00p | 70.00p | 65.00p | 68.50p | 2919 |
| 23/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/08/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 38 |
| 16/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 13320 |
| 09/08/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 3000 |
| 08/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/08/2019 | 70.00p | 73.00p | 70.00p | 70.00p | 38 |
| 06/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 31/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 26596 |
| 30/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/07/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 54 |
| 22/07/2019 | 70.00p | 73.00p | 70.00p | 70.00p | 54 |
| 19/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/07/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 5240 |
| 11/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/07/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 246 |
| 09/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 03/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/07/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/06/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 2043 |
| 25/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/06/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 6500 |
| 21/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/06/2019 | 70.00p | 75.00p | 65.00p | 70.00p | 7500 |
| 19/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/06/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 140 |
| 04/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 03/06/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 31/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/05/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 98 |
| 23/05/2019 | 71.50p | 71.50p | 70.00p | 70.00p | 0 |
| 22/05/2019 | 70.00p | 75.00p | 70.00p | 70.00p | 133 |
| 21/05/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 58 |
| 20/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
*Close Price adjusted for both dividends and splits