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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Catenae Innovation (CTEA) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/01/2017 | 155.00p | 175.00p | 155.00p | 172.50p | 26946 |
| 17/01/2017 | 175.00p | 175.00p | 150.00p | 155.00p | 5768 |
| 16/01/2017 | 160.00p | 160.00p | 150.75p | 160.00p | 3328 |
| 13/01/2017 | 160.00p | 160.00p | 150.00p | 160.00p | 6197 |
| 12/01/2017 | 160.00p | 164.90p | 150.00p | 160.00p | 4792 |
| 11/01/2017 | 145.00p | 170.00p | 140.00p | 160.00p | 57923 |
| 10/01/2017 | 155.00p | 155.00p | 140.00p | 145.00p | 5112 |
| 09/01/2017 | 145.00p | 160.00p | 140.10p | 155.00p | 28263 |
| 06/01/2017 | 145.00p | 149.90p | 140.50p | 145.00p | 5041 |
| 05/01/2017 | 157.50p | 157.50p | 140.00p | 145.00p | 10797 |
| 04/01/2017 | 157.50p | 162.65p | 141.25p | 157.50p | 1156 |
| 03/01/2017 | 157.50p | 164.49p | 140.00p | 157.50p | 9682 |
| 30/12/2016 | 165.00p | 171.25p | 145.00p | 157.50p | 2502 |
| 29/12/2016 | 165.00p | 165.00p | 155.10p | 165.00p | 2584 |
| 28/12/2016 | 165.00p | 174.00p | 155.61p | 165.00p | 2574 |
| 23/12/2016 | 165.00p | 174.00p | 155.60p | 165.00p | 11035 |
| 22/12/2016 | 165.00p | 187.50p | 155.50p | 165.00p | 2816 |
| 21/12/2016 | 157.50p | 170.00p | 155.00p | 165.00p | 15279 |
| 20/12/2016 | 162.50p | 162.50p | 150.50p | 157.50p | 34352 |
| 19/12/2016 | 162.50p | 165.00p | 155.00p | 162.50p | 7601 |
| 16/12/2016 | 162.50p | 170.00p | 155.00p | 162.50p | 15857 |
| 15/12/2016 | 170.00p | 174.90p | 157.50p | 162.50p | 12467 |
| 14/12/2016 | 187.50p | 224.90p | 160.00p | 170.00p | 47460 |
| 13/12/2016 | 162.50p | 200.00p | 162.50p | 187.50p | 241482 |
| 12/12/2016 | 275.00p | 275.00p | 250.00p | 262.50p | 2386 |
| 09/12/2016 | 275.00p | 287.50p | 257.50p | 275.00p | 533 |
| 08/12/2016 | 262.50p | 289.90p | 261.25p | 275.00p | 1892 |
| 07/12/2016 | 212.50p | 325.00p | 202.50p | 262.50p | 12044 |
| 06/12/2016 | 237.50p | 260.00p | 237.50p | 237.50p | 230 |
| 05/12/2016 | 262.50p | 277.50p | 207.50p | 237.50p | 1986 |
| 02/12/2016 | 225.00p | 277.50p | 182.60p | 262.50p | 8575 |
| 01/12/2016 | 225.00p | 225.00p | 207.85p | 225.00p | 89 |
| 30/11/2016 | 225.00p | 225.00p | 207.55p | 225.00p | 398 |
| 29/11/2016 | 225.00p | 234.99p | 225.00p | 225.00p | 163 |
| 28/11/2016 | 225.00p | 225.00p | 205.00p | 225.00p | 420 |
| 25/11/2016 | 237.50p | 248.75p | 177.50p | 225.00p | 16881 |
| 24/11/2016 | 237.50p | 300.00p | 187.50p | 250.00p | 37651 |
| 23/11/2016 | 287.50p | 287.50p | 225.00p | 250.00p | 4039 |
| 22/11/2016 | 262.50p | 287.50p | 250.00p | 287.50p | 2515 |
| 21/11/2016 | 312.50p | 312.50p | 249.50p | 262.50p | 3987 |
| 18/11/2016 | 312.50p | 337.50p | 300.00p | 312.50p | 320 |
| 17/11/2016 | 337.50p | 337.50p | 300.00p | 312.50p | 2541 |
| 16/11/2016 | 337.50p | 337.50p | 325.00p | 337.50p | 796 |
| 15/11/2016 | 337.50p | 342.00p | 325.00p | 337.50p | 1045 |
| 14/11/2016 | 387.50p | 387.50p | 330.00p | 337.50p | 3521 |
| 11/11/2016 | 387.50p | 423.50p | 350.00p | 387.50p | 20447 |
| 10/11/2016 | 325.00p | 389.90p | 278.75p | 375.00p | 38370 |
| 09/11/2016 | 562.50p | 562.50p | 300.00p | 325.00p | 19805 |
| 08/11/2016 | 625.00p | 625.00p | 537.50p | 562.50p | 3574 |
| 07/11/2016 | 612.50p | 645.00p | 600.00p | 625.00p | 8415 |
| 04/11/2016 | 537.50p | 625.00p | 537.50p | 612.50p | 6218 |
| 03/11/2016 | 562.50p | 562.50p | 450.05p | 537.50p | 10623 |
| 02/11/2016 | 587.50p | 587.50p | 555.50p | 562.50p | 329 |
| 01/11/2016 | 587.50p | 587.50p | 575.00p | 587.50p | 1051 |
| 31/10/2016 | 662.50p | 667.50p | 575.00p | 587.50p | 4731 |
| 28/10/2016 | 637.50p | 645.00p | 625.00p | 637.50p | 2486 |
| 27/10/2016 | 637.50p | 637.50p | 625.00p | 637.50p | 3000 |
| 26/10/2016 | 637.50p | 637.50p | 625.00p | 637.50p | 1882 |
| 25/10/2016 | 637.50p | 650.00p | 625.00p | 637.50p | 2136 |
| 24/10/2016 | 662.50p | 662.50p | 600.00p | 637.50p | 3381 |
| 21/10/2016 | 662.50p | 664.50p | 600.00p | 662.50p | 3125 |
| 20/10/2016 | 687.50p | 690.00p | 650.00p | 662.50p | 7257 |
| 19/10/2016 | 662.50p | 666.50p | 650.05p | 662.50p | 53 |
| 18/10/2016 | 750.00p | 750.00p | 630.00p | 662.50p | 5470 |
| 17/10/2016 | 750.00p | 775.00p | 725.00p | 750.00p | 4796 |
| 14/10/2016 | 762.50p | 820.00p | 750.00p | 750.00p | 34132 |
| 13/10/2016 | 762.50p | 772.50p | 757.60p | 762.50p | 5313 |
| 12/10/2016 | 700.00p | 772.50p | 680.00p | 762.50p | 14755 |
| 11/10/2016 | 650.00p | 712.00p | 635.00p | 700.00p | 10102 |
| 10/10/2016 | 687.50p | 695.00p | 625.00p | 650.00p | 12816 |
| 07/10/2016 | 637.50p | 750.00p | 630.50p | 687.50p | 12911 |
| 06/10/2016 | 537.50p | 645.00p | 525.50p | 637.50p | 11151 |
| 05/10/2016 | 550.00p | 565.00p | 525.00p | 550.00p | 3314 |
| 04/10/2016 | 500.00p | 600.00p | 500.00p | 550.00p | 13172 |
| 03/10/2016 | 500.00p | 520.00p | 486.00p | 500.00p | 5049 |
| 30/09/2016 | 500.00p | 514.99p | 485.00p | 500.00p | 342 |
| 29/09/2016 | 475.00p | 520.00p | 455.00p | 500.00p | 9433 |
| 28/09/2016 | 412.50p | 475.00p | 412.50p | 475.00p | 8365 |
| 27/09/2016 | 425.00p | 425.00p | 409.50p | 412.50p | 1446 |
| 26/09/2016 | 425.00p | 450.00p | 408.05p | 425.00p | 8912 |
| 23/09/2016 | 437.50p | 437.50p | 385.10p | 425.00p | 13050 |
| 22/09/2016 | 512.50p | 542.40p | 400.00p | 412.50p | 37830 |
| 21/09/2016 | 250.00p | 675.00p | 250.00p | 450.00p | 109168 |
| 20/09/2016 | 275.00p | 275.00p | 230.00p | 250.00p | 1150 |
| 19/09/2016 | 262.50p | 275.00p | 225.00p | 275.00p | 3698 |
| 16/09/2016 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 15/09/2016 | 262.50p | 272.00p | 225.50p | 262.50p | 562 |
| 14/09/2016 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 13/09/2016 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 12/09/2016 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 09/09/2016 | 287.50p | 287.50p | 230.00p | 262.50p | 2772 |
| 08/09/2016 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 07/09/2016 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 06/09/2016 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 05/09/2016 | 287.50p | 307.50p | 250.10p | 287.50p | 58 |
| 02/09/2016 | 275.00p | 287.50p | 275.00p | 287.50p | 164 |
| 01/09/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 31/08/2016 | 275.00p | 285.90p | 275.00p | 275.00p | 341 |
| 30/08/2016 | 325.00p | 325.00p | 250.00p | 275.00p | 1116 |
| 26/08/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 25/08/2016 | 312.50p | 312.50p | 275.00p | 300.00p | 400 |
| 24/08/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 23/08/2016 | 312.50p | 312.50p | 300.00p | 312.50p | 0 |
| 22/08/2016 | 300.00p | 301.00p | 300.00p | 300.00p | 500 |
| 19/08/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 18/08/2016 | 275.00p | 312.50p | 275.00p | 300.00p | 400 |
| 17/08/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 16/08/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 15/08/2016 | 275.00p | 340.00p | 275.00p | 275.00p | 3213 |
| 12/08/2016 | 300.00p | 345.00p | 275.00p | 275.00p | 841 |
| 11/08/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 10/08/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 09/08/2016 | 300.00p | 300.00p | 255.00p | 300.00p | 128 |
| 08/08/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 05/08/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 04/08/2016 | 300.00p | 320.00p | 267.50p | 300.00p | 1122 |
| 03/08/2016 | 325.00p | 349.95p | 299.90p | 300.00p | 1183 |
| 02/08/2016 | 337.50p | 337.50p | 261.00p | 275.00p | 870 |
| 01/08/2016 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 29/07/2016 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 28/07/2016 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 27/07/2016 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 26/07/2016 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 25/07/2016 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 22/07/2016 | 325.00p | 365.00p | 307.50p | 337.50p | 4736 |
| 21/07/2016 | 325.00p | 330.00p | 325.00p | 325.00p | 120 |
| 20/07/2016 | 325.00p | 330.00p | 325.00p | 325.00p | 180 |
| 19/07/2016 | 325.00p | 339.99p | 325.00p | 325.00p | 925 |
| 18/07/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 15/07/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 14/07/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 13/07/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 12/07/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 11/07/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 08/07/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 07/07/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 06/07/2016 | 300.00p | 300.00p | 250.55p | 275.00p | 57 |
| 05/07/2016 | 300.00p | 300.00p | 250.10p | 300.00p | 460 |
| 04/07/2016 | 300.00p | 340.00p | 255.50p | 300.00p | 2065 |
| 01/07/2016 | 262.50p | 300.00p | 262.50p | 300.00p | 1691 |
| 30/06/2016 | 325.00p | 325.00p | 252.55p | 262.50p | 1800 |
| 29/06/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 28/06/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 27/06/2016 | 325.00p | 337.50p | 301.10p | 325.00p | 114 |
| 24/06/2016 | 325.00p | 362.50p | 325.00p | 325.00p | 0 |
| 23/06/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 22/06/2016 | 362.50p | 362.50p | 325.50p | 362.50p | 585 |
| 21/06/2016 | 362.50p | 400.00p | 362.50p | 362.50p | 995 |
| 20/06/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 17/06/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 16/06/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 15/06/2016 | 362.50p | 369.00p | 362.50p | 362.50p | 52 |
| 14/06/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 13/06/2016 | 350.00p | 362.50p | 350.00p | 362.50p | 718 |
| 10/06/2016 | 350.00p | 350.00p | 325.50p | 350.00p | 28 |
| 09/06/2016 | 375.00p | 390.00p | 330.00p | 350.00p | 1832 |
| 08/06/2016 | 375.00p | 425.00p | 350.00p | 375.00p | 3542 |
| 07/06/2016 | 375.00p | 415.00p | 325.00p | 375.00p | 4046 |
| 06/06/2016 | 350.00p | 399.50p | 325.00p | 375.00p | 2474 |
| 03/06/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 02/06/2016 | 350.00p | 400.00p | 300.00p | 350.00p | 5855 |
| 01/06/2016 | 350.00p | 385.00p | 277.50p | 350.00p | 3599 |
| 31/05/2016 | 375.00p | 375.00p | 350.00p | 350.00p | 1930 |
| 27/05/2016 | 312.50p | 400.00p | 312.50p | 375.00p | 3033 |
| 26/05/2016 | 312.50p | 312.50p | 287.50p | 312.50p | 20 |
| 25/05/2016 | 312.50p | 340.00p | 305.50p | 312.50p | 1690 |
| 24/05/2016 | 312.50p | 342.40p | 312.50p | 312.50p | 265 |
| 23/05/2016 | 287.50p | 312.50p | 255.00p | 312.50p | 2520 |
| 20/05/2016 | 287.50p | 309.90p | 260.50p | 287.50p | 946 |
| 19/05/2016 | 287.50p | 322.40p | 262.50p | 287.50p | 89 |
| 18/05/2016 | 325.00p | 325.00p | 234.70p | 287.50p | 1151 |
| 17/05/2016 | 325.00p | 340.00p | 325.00p | 325.00p | 120 |
| 16/05/2016 | 325.00p | 340.00p | 325.00p | 325.00p | 54 |
| 13/05/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/05/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 11/05/2016 | 362.50p | 370.00p | 305.00p | 325.00p | 1436 |
| 10/05/2016 | 375.00p | 390.00p | 325.50p | 362.50p | 630 |
| 09/05/2016 | 387.50p | 387.50p | 350.00p | 375.00p | 310 |
| 06/05/2016 | 350.00p | 360.00p | 302.50p | 337.50p | 562 |
| 05/05/2016 | 337.50p | 367.50p | 337.50p | 350.00p | 405 |
| 04/05/2016 | 350.00p | 370.00p | 327.50p | 337.50p | 353 |
| 03/05/2016 | 325.00p | 357.50p | 325.00p | 350.00p | 357 |
| 29/04/2016 | 325.00p | 365.00p | 291.10p | 325.00p | 998 |
| 28/04/2016 | 325.00p | 350.00p | 280.00p | 325.00p | 1210 |
| 27/04/2016 | 350.00p | 350.00p | 307.51p | 325.00p | 590 |
| 26/04/2016 | 350.00p | 362.50p | 325.50p | 350.00p | 1397 |
| 25/04/2016 | 387.50p | 387.50p | 268.85p | 350.00p | 3985 |
| 22/04/2016 | 400.00p | 425.00p | 357.60p | 387.50p | 1544 |
| 21/04/2016 | 387.50p | 422.40p | 387.50p | 400.00p | 6425 |
| 20/04/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 19/04/2016 | 387.50p | 391.00p | 375.00p | 387.50p | 34 |
| 18/04/2016 | 350.00p | 450.00p | 350.00p | 387.50p | 6587 |
| 15/04/2016 | 337.50p | 374.50p | 327.50p | 350.00p | 506 |
| 14/04/2016 | 350.00p | 350.00p | 337.50p | 337.50p | 638 |
| 13/04/2016 | 375.00p | 375.00p | 350.00p | 350.00p | 337 |
| 12/04/2016 | 375.00p | 425.00p | 371.50p | 375.00p | 6816 |
| 11/04/2016 | 337.50p | 425.00p | 327.50p | 375.00p | 5619 |
| 08/04/2016 | 337.50p | 337.50p | 325.00p | 325.00p | 90 |
| 07/04/2016 | 350.00p | 350.00p | 325.50p | 337.50p | 593 |
| 06/04/2016 | 387.50p | 499.99p | 325.00p | 350.00p | 10825 |
*Close Price adjusted for both dividends and splits