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 |
|---|---|---|---|---|---|
| 01/11/2017 | 117.50p | 117.50p | 116.00p | 117.50p | 200 |
| 31/10/2017 | 117.50p | 117.50p | 116.00p | 117.50p | 353 |
| 30/10/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 27/10/2017 | 117.50p | 127.50p | 115.00p | 117.50p | 400 |
| 26/10/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 25/10/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 24/10/2017 | 117.50p | 120.00p | 115.00p | 117.50p | 10040 |
| 23/10/2017 | 117.50p | 127.50p | 117.50p | 117.50p | 0 |
| 20/10/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 19/10/2017 | 117.50p | 127.50p | 117.50p | 117.50p | 0 |
| 18/10/2017 | 117.50p | 119.90p | 115.00p | 117.50p | 435 |
| 17/10/2017 | 120.00p | 120.00p | 115.00p | 117.50p | 2952 |
| 16/10/2017 | 122.50p | 123.35p | 120.00p | 120.00p | 88 |
| 13/10/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 2731 |
| 12/10/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 11/10/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 294 |
| 10/10/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 230 |
| 09/10/2017 | 130.00p | 122.50p | 122.50p | 122.50p | 112 |
| 06/10/2017 | 122.50p | 130.00p | 122.50p | 122.50p | 68 |
| 05/10/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 78 |
| 04/10/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 6860 |
| 03/10/2017 | 120.00p | 122.50p | 122.50p | 122.50p | 0 |
| 02/10/2017 | 122.50p | 127.50p | 120.00p | 122.50p | 0 |
| 29/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 1455 |
| 28/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 27/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 792 |
| 26/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 712 |
| 25/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/09/2017 | 127.50p | 127.50p | 122.50p | 122.50p | 10800 |
| 21/09/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 4000 |
| 20/09/2017 | 137.50p | 137.50p | 125.00p | 127.50p | 13386 |
| 19/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 1444 |
| 18/09/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 11095 |
| 15/09/2017 | 117.50p | 125.00p | 115.00p | 125.00p | 8113 |
| 14/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 2202 |
| 13/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 727 |
| 12/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/09/2017 | 110.00p | 115.00p | 110.00p | 115.00p | 2000 |
| 08/09/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 33 |
| 07/09/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 19 |
| 06/09/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 05/09/2017 | 112.50p | 115.00p | 110.00p | 110.00p | 498 |
| 04/09/2017 | 122.50p | 122.50p | 112.50p | 112.50p | 3872 |
| 01/09/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 2276 |
| 31/08/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 30/08/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 590 |
| 29/08/2017 | 127.50p | 127.50p | 122.50p | 122.50p | 1770 |
| 25/08/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 120 |
| 24/08/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 12450 |
| 23/08/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 21000 |
| 22/08/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 21/08/2017 | 130.00p | 130.00p | 127.50p | 127.50p | 218 |
| 18/08/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 3048 |
| 17/08/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/08/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 436 |
| 15/08/2017 | 120.00p | 130.00p | 120.00p | 130.00p | 1939 |
| 14/08/2017 | 117.50p | 120.00p | 117.50p | 120.00p | 12813 |
| 11/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 10/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 09/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 797 |
| 08/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 294 |
| 07/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 40 |
| 04/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 03/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 72 |
| 02/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 780 |
| 01/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 10634 |
| 31/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 2677 |
| 28/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 4181 |
| 27/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 37 |
| 26/07/2017 | 122.50p | 122.50p | 117.50p | 117.50p | 5258 |
| 25/07/2017 | 117.50p | 122.50p | 117.50p | 122.50p | 2206 |
| 24/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 21/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 600 |
| 20/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 223 |
| 19/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 1898 |
| 18/07/2017 | 127.50p | 127.50p | 110.00p | 117.50p | 11612 |
| 17/07/2017 | 130.00p | 130.00p | 127.50p | 127.50p | 4556 |
| 14/07/2017 | 105.00p | 140.00p | 105.00p | 130.00p | 65931 |
| 13/07/2017 | 97.50p | 107.50p | 97.50p | 105.00p | 18090 |
| 12/07/2017 | 92.50p | 97.50p | 92.50p | 97.50p | 1989 |
| 11/07/2017 | 87.50p | 92.50p | 87.50p | 92.50p | 6643 |
| 10/07/2017 | 107.50p | 107.50p | 70.00p | 87.50p | 21829 |
| 07/07/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/07/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/07/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/07/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 81 |
| 03/07/2017 | 57.50p | 70.00p | 57.50p | 70.00p | 37253 |
| 30/06/2017 | 62.50p | 62.50p | 57.50p | 57.50p | 33904 |
| 29/06/2017 | 77.50p | 77.50p | 62.50p | 62.50p | 36357 |
| 28/06/2017 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/06/2017 | 72.50p | 77.50p | 72.50p | 77.50p | 8950 |
| 26/06/2017 | 67.50p | 72.50p | 67.50p | 72.50p | 322 |
| 23/06/2017 | 67.50p | 67.50p | 67.50p | 67.50p | 600 |
| 22/06/2017 | 65.00p | 67.50p | 65.00p | 67.50p | 0 |
| 21/06/2017 | 62.50p | 65.00p | 62.50p | 65.00p | 0 |
| 20/06/2017 | 77.50p | 85.00p | 55.00p | 62.50p | 0 |
| 19/06/2017 | 77.50p | 85.00p | 77.50p | 85.00p | 0 |
| 16/06/2017 | 77.50p | 81.10p | 71.00p | 77.50p | 1237 |
| 15/06/2017 | 77.50p | 82.50p | 77.50p | 77.50p | 169 |
| 14/06/2017 | 77.50p | 82.50p | 77.50p | 77.50p | 10428 |
| 13/06/2017 | 72.50p | 79.90p | 72.50p | 77.50p | 11100 |
| 12/06/2017 | 82.50p | 82.50p | 70.50p | 72.50p | 2288 |
| 09/06/2017 | 82.50p | 85.00p | 76.00p | 82.50p | 3582 |
| 08/06/2017 | 90.00p | 90.00p | 85.90p | 87.50p | 1044 |
| 07/06/2017 | 90.00p | 90.00p | 85.00p | 90.00p | 19844 |
| 06/06/2017 | 92.50p | 92.50p | 85.10p | 87.50p | 14425 |
| 05/06/2017 | 92.50p | 92.50p | 90.10p | 92.50p | 800 |
| 02/06/2017 | 92.50p | 92.50p | 91.00p | 92.50p | 110 |
| 01/06/2017 | 92.50p | 92.50p | 91.00p | 92.50p | 718 |
| 31/05/2017 | 92.50p | 92.50p | 90.50p | 92.50p | 1708 |
| 30/05/2017 | 92.50p | 102.50p | 91.00p | 92.50p | 2310 |
| 26/05/2017 | 92.50p | 94.00p | 91.00p | 92.50p | 6283 |
| 25/05/2017 | 95.00p | 102.50p | 90.50p | 92.50p | 7560 |
| 24/05/2017 | 102.50p | 102.50p | 95.00p | 95.00p | 5000 |
| 23/05/2017 | 107.50p | 107.50p | 95.10p | 102.50p | 2803 |
| 22/05/2017 | 95.00p | 112.75p | 91.50p | 107.50p | 8622 |
| 19/05/2017 | 95.00p | 100.00p | 91.25p | 95.00p | 23089 |
| 18/05/2017 | 97.50p | 102.50p | 90.50p | 95.00p | 7559 |
| 17/05/2017 | 97.50p | 98.10p | 97.50p | 97.50p | 1284 |
| 16/05/2017 | 97.50p | 99.90p | 97.50p | 97.50p | 7069 |
| 15/05/2017 | 95.00p | 99.00p | 91.00p | 97.50p | 2810 |
| 12/05/2017 | 95.00p | 96.00p | 90.00p | 95.00p | 15618 |
| 11/05/2017 | 95.00p | 97.50p | 95.00p | 95.00p | 3592 |
| 10/05/2017 | 95.00p | 98.00p | 95.00p | 95.00p | 1756 |
| 09/05/2017 | 95.00p | 95.00p | 90.00p | 95.00p | 900 |
| 08/05/2017 | 97.50p | 102.50p | 90.00p | 95.00p | 13810 |
| 05/05/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 04/05/2017 | 97.50p | 99.50p | 91.00p | 97.50p | 2619 |
| 03/05/2017 | 97.50p | 102.50p | 90.00p | 97.50p | 36631 |
| 02/05/2017 | 95.00p | 104.40p | 91.00p | 97.50p | 2952 |
| 28/04/2017 | 92.50p | 100.00p | 79.00p | 95.00p | 86094 |
| 27/04/2017 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 26/04/2017 | 92.50p | 92.50p | 91.00p | 92.50p | 281 |
| 25/04/2017 | 95.00p | 95.00p | 85.00p | 92.50p | 1221 |
| 24/04/2017 | 95.00p | 95.50p | 91.00p | 95.00p | 3570 |
| 21/04/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 20/04/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 19/04/2017 | 95.00p | 95.00p | 91.00p | 95.00p | 400 |
| 18/04/2017 | 95.00p | 95.00p | 91.00p | 95.00p | 2061 |
| 13/04/2017 | 95.00p | 96.00p | 91.35p | 95.00p | 4285 |
| 12/04/2017 | 95.00p | 97.00p | 92.60p | 95.00p | 2285 |
| 11/04/2017 | 95.00p | 95.00p | 90.00p | 95.00p | 5944 |
| 10/04/2017 | 117.50p | 117.50p | 92.10p | 95.00p | 38934 |
| 07/04/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 06/04/2017 | 117.50p | 117.50p | 115.50p | 117.50p | 43 |
| 05/04/2017 | 117.50p | 117.50p | 115.00p | 117.50p | 1325 |
| 04/04/2017 | 117.50p | 117.50p | 115.00p | 117.50p | 11 |
| 03/04/2017 | 117.50p | 119.00p | 115.10p | 117.50p | 12115 |
| 31/03/2017 | 117.50p | 119.50p | 115.00p | 117.50p | 5756 |
| 30/03/2017 | 117.50p | 140.00p | 115.00p | 117.50p | 23294 |
| 29/03/2017 | 117.50p | 118.90p | 115.05p | 117.50p | 1500 |
| 28/03/2017 | 120.00p | 120.00p | 110.10p | 117.50p | 7809 |
| 27/03/2017 | 122.50p | 125.15p | 116.10p | 120.00p | 3522 |
| 24/03/2017 | 122.50p | 122.50p | 116.10p | 122.50p | 550 |
| 23/03/2017 | 122.50p | 122.50p | 116.00p | 122.50p | 1363 |
| 22/03/2017 | 125.00p | 125.00p | 118.00p | 122.50p | 3300 |
| 21/03/2017 | 125.00p | 134.90p | 115.00p | 125.00p | 2885 |
| 20/03/2017 | 117.50p | 131.55p | 117.50p | 125.00p | 2428 |
| 17/03/2017 | 127.50p | 127.50p | 117.50p | 117.50p | 9004 |
| 16/03/2017 | 127.50p | 131.55p | 122.50p | 127.50p | 18260 |
| 15/03/2017 | 117.50p | 145.00p | 117.50p | 127.50p | 55846 |
| 14/03/2017 | 115.00p | 123.50p | 115.00p | 117.50p | 1316 |
| 13/03/2017 | 112.50p | 122.50p | 107.55p | 115.00p | 4850 |
| 10/03/2017 | 112.50p | 122.50p | 112.50p | 112.50p | 1500 |
| 09/03/2017 | 120.00p | 124.50p | 112.50p | 112.50p | 4152 |
| 08/03/2017 | 117.50p | 141.75p | 117.50p | 120.00p | 19498 |
| 07/03/2017 | 117.50p | 120.00p | 116.65p | 117.50p | 373 |
| 06/03/2017 | 120.00p | 122.99p | 113.25p | 117.50p | 5067 |
| 03/03/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/03/2017 | 117.50p | 122.00p | 111.75p | 120.00p | 1830 |
| 01/03/2017 | 127.50p | 128.75p | 103.00p | 117.50p | 54903 |
| 28/02/2017 | 155.00p | 155.00p | 110.00p | 127.50p | 54095 |
| 27/02/2017 | 177.50p | 177.50p | 150.51p | 155.00p | 25730 |
| 24/02/2017 | 177.50p | 177.50p | 175.00p | 177.50p | 3222 |
| 23/02/2017 | 177.50p | 177.50p | 177.00p | 177.50p | 300 |
| 22/02/2017 | 197.50p | 197.50p | 175.00p | 177.50p | 7130 |
| 21/02/2017 | 197.50p | 204.90p | 190.50p | 197.50p | 573 |
| 20/02/2017 | 197.50p | 204.90p | 190.10p | 197.50p | 1000 |
| 17/02/2017 | 197.50p | 204.99p | 192.50p | 197.50p | 3541 |
| 16/02/2017 | 190.00p | 210.00p | 185.00p | 197.50p | 26262 |
| 15/02/2017 | 182.50p | 190.00p | 175.00p | 190.00p | 21820 |
| 14/02/2017 | 177.50p | 189.00p | 165.00p | 182.50p | 13756 |
| 13/02/2017 | 167.50p | 177.50p | 165.00p | 177.50p | 4564 |
| 10/02/2017 | 175.00p | 175.00p | 165.00p | 167.50p | 6522 |
| 09/02/2017 | 175.00p | 175.00p | 165.00p | 175.00p | 2755 |
| 08/02/2017 | 175.00p | 175.00p | 165.00p | 175.00p | 2876 |
| 07/02/2017 | 175.00p | 175.00p | 165.00p | 175.00p | 39121 |
| 06/02/2017 | 170.00p | 175.00p | 165.00p | 175.00p | 2861 |
| 03/02/2017 | 170.00p | 170.00p | 165.00p | 170.00p | 659 |
| 02/02/2017 | 170.00p | 170.00p | 165.00p | 170.00p | 7469 |
| 01/02/2017 | 170.00p | 170.00p | 165.00p | 170.00p | 1475 |
| 31/01/2017 | 180.00p | 180.00p | 160.00p | 170.00p | 10208 |
| 30/01/2017 | 180.00p | 189.70p | 170.10p | 180.00p | 277 |
| 27/01/2017 | 172.50p | 180.00p | 170.00p | 180.00p | 736 |
| 26/01/2017 | 180.00p | 180.00p | 165.00p | 172.50p | 3085 |
| 25/01/2017 | 182.50p | 189.99p | 151.50p | 180.00p | 35017 |
| 24/01/2017 | 182.50p | 182.50p | 175.00p | 182.50p | 3294 |
| 23/01/2017 | 182.50p | 195.00p | 175.25p | 182.50p | 37968 |
| 20/01/2017 | 177.50p | 241.00p | 175.00p | 182.50p | 122884 |
| 19/01/2017 | 172.50p | 180.00p | 170.00p | 175.00p | 14097 |
*Close Price adjusted for both dividends and splits