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 |
|---|---|---|---|---|---|
| 01/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 31/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 25000 |
| 30/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 27/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 26/07/2018 | 73.50p | 73.50p | 72.00p | 73.50p | 5000 |
| 25/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 24/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 23/07/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 10000 |
| 20/07/2018 | 76.00p | 76.00p | 72.00p | 73.50p | 5000 |
| 19/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 18/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 17/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 16/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 13/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 12/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 11/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 10/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 09/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 06/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 05/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 04/07/2018 | 76.00p | 76.00p | 72.00p | 76.00p | 3000 |
| 03/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 02/07/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 29/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 28/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 27/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 26/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 25/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 22/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 21/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 20/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 19/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 18/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 15/06/2018 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 14/06/2018 | 76.00p | 76.00p | 72.00p | 76.00p | 58 |
| 13/06/2018 | 75.00p | 76.00p | 72.00p | 76.00p | 750 |
| 12/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/06/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 155 |
| 06/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/06/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/06/2018 | 75.00p | 75.00p | 72.56p | 75.00p | 1473 |
| 31/05/2018 | 75.00p | 75.00p | 73.55p | 75.00p | 809 |
| 30/05/2018 | 75.00p | 75.00p | 70.00p | 75.00p | 611256 |
| 29/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/05/2018 | 72.50p | 75.00p | 72.50p | 75.00p | 3378 |
| 22/05/2018 | 72.50p | 75.00p | 70.00p | 72.50p | 4524 |
| 21/05/2018 | 75.00p | 75.00p | 70.50p | 72.50p | 3500 |
| 18/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/05/2018 | 75.00p | 77.50p | 75.00p | 75.00p | 5000 |
| 01/05/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/04/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/03/2018 | 75.00p | 75.00p | 72.50p | 75.00p | 5000 |
| 21/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/03/2018 | 75.00p | 75.00p | 72.50p | 75.00p | 50 |
| 16/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 750 |
| 13/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/03/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/02/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/02/2018 | 75.00p | 75.00p | 74.20p | 75.00p | 2514 |
| 26/02/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/02/2018 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/02/2018 | 75.00p | 75.00p | 73.00p | 75.00p | 5000 |
| 21/02/2018 | 73.50p | 76.00p | 73.50p | 75.00p | 2631 |
| 20/02/2018 | 73.50p | 73.50p | 71.11p | 73.50p | 2514 |
| 19/02/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 16/02/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 15/02/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 14/02/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 13/02/2018 | 73.50p | 73.50p | 70.00p | 73.50p | 6502 |
| 12/02/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 09/02/2018 | 72.50p | 76.50p | 72.50p | 73.50p | 1717 |
| 08/02/2018 | 71.00p | 75.00p | 67.00p | 72.50p | 1484 |
| 07/02/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 06/02/2018 | 71.00p | 72.50p | 71.00p | 71.00p | 0 |
| 05/02/2018 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 02/02/2018 | 72.50p | 72.50p | 70.00p | 72.50p | 2500 |
| 01/02/2018 | 71.00p | 72.50p | 70.00p | 72.50p | 7100 |
| 31/01/2018 | 65.00p | 71.00p | 65.00p | 71.00p | 11783 |
| 30/01/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 29/01/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 26/01/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 25/01/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 24/01/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 23/01/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 22/01/2018 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 19/01/2018 | 59.50p | 64.50p | 59.50p | 64.50p | 5000 |
| 18/01/2018 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 17/01/2018 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 16/01/2018 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 15/01/2018 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 12/01/2018 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 11/01/2018 | 58.50p | 60.00p | 58.50p | 59.50p | 5000 |
| 10/01/2018 | 58.50p | 58.50p | 57.00p | 58.50p | 5717 |
| 09/01/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 08/01/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 05/01/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 04/01/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 03/01/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 02/01/2018 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 29/12/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 28/12/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 27/12/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 22/12/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 21/12/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 20/12/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 19/12/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 18/12/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 15/12/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 14/12/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 13/12/2017 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 12/12/2017 | 58.50p | 60.00p | 58.50p | 58.50p | 458 |
| 11/12/2017 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 08/12/2017 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 07/12/2017 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 06/12/2017 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 05/12/2017 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 04/12/2017 | 59.50p | 59.50p | 58.00p | 59.00p | 15000 |
| 01/12/2017 | 62.00p | 62.00p | 59.50p | 59.50p | 1000 |
| 30/11/2017 | 62.00p | 62.00p | 60.00p | 62.00p | 1500 |
| 29/11/2017 | 62.00p | 62.00p | 62.00p | 62.00p | 25000 |
| 28/11/2017 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 27/11/2017 | 61.50p | 62.00p | 61.19p | 62.00p | 25000 |
| 24/11/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 23/11/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 22/11/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 21/11/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 20/11/2017 | 61.50p | 61.50p | 60.50p | 61.50p | 0 |
| 17/11/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 16/11/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 15/11/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 14/11/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 13/11/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 17886 |
| 10/11/2017 | 61.50p | 61.50p | 58.00p | 61.50p | 30000 |
| 09/11/2017 | 61.50p | 61.50p | 60.50p | 61.50p | 0 |
| 08/11/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 07/11/2017 | 61.50p | 61.50p | 60.00p | 61.50p | 2254 |
| 06/11/2017 | 61.50p | 62.40p | 61.50p | 61.50p | 2500 |
| 03/11/2017 | 61.50p | 61.50p | 60.00p | 61.50p | 100 |
| 02/11/2017 | 61.50p | 61.50p | 60.00p | 61.50p | 150 |
| 01/11/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 31/10/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 30/10/2017 | 60.50p | 61.50p | 60.50p | 61.50p | 0 |
| 27/10/2017 | 61.50p | 61.50p | 60.50p | 61.50p | 0 |
| 26/10/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 25/10/2017 | 61.50p | 61.50p | 61.50p | 61.50p | 1700 |
| 24/10/2017 | 58.00p | 61.50p | 58.00p | 61.50p | 111500 |
| 23/10/2017 | 60.50p | 60.50p | 58.00p | 59.00p | 35000 |
| 20/10/2017 | 63.50p | 63.50p | 62.00p | 62.50p | 24000 |
| 19/10/2017 | 62.00p | 63.50p | 62.00p | 63.50p | 0 |
| 18/10/2017 | 64.00p | 64.00p | 62.00p | 62.00p | 29250 |
| 17/10/2017 | 64.00p | 64.00p | 63.00p | 64.00p | 5000 |
*Close Price adjusted for both dividends and splits