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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Cellcast (CLTV) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/07/2012 | 1.03p | 1.03p | 0.93p | 1.03p | 0 |
| 23/07/2012 | 1.03p | 1.03p | 0.93p | 1.03p | 150000 |
| 20/07/2012 | 1.03p | 1.03p | 0.95p | 1.03p | 0 |
| 19/07/2012 | 1.03p | 1.03p | 0.95p | 1.03p | 0 |
| 18/07/2012 | 1.03p | 1.03p | 0.95p | 1.03p | 0 |
| 17/07/2012 | 1.03p | 1.03p | 0.95p | 1.03p | 0 |
| 16/07/2012 | 1.03p | 1.03p | 0.95p | 1.03p | 0 |
| 13/07/2012 | 1.03p | 1.03p | 0.95p | 1.03p | 0 |
| 12/07/2012 | 1.03p | 1.03p | 0.95p | 1.03p | 0 |
| 11/07/2012 | 1.03p | 1.03p | 0.95p | 1.03p | 0 |
| 10/07/2012 | 1.03p | 1.03p | 0.95p | 1.03p | 0 |
| 09/07/2012 | 1.03p | 1.03p | 0.95p | 1.03p | 250000 |
| 06/07/2012 | 1.03p | 1.04p | 0.93p | 1.03p | 0 |
| 05/07/2012 | 1.03p | 1.04p | 0.93p | 1.03p | 342086 |
| 04/07/2012 | 1.03p | 1.03p | 0.93p | 1.03p | 72050 |
| 03/07/2012 | 1.03p | 1.05p | 0.93p | 1.03p | 0 |
| 02/07/2012 | 1.03p | 1.05p | 0.93p | 1.03p | 0 |
| 29/06/2012 | 1.03p | 1.05p | 0.93p | 1.03p | 99020 |
| 28/06/2012 | 1.08p | 1.18p | 1.03p | 1.03p | 0 |
| 27/06/2012 | 1.08p | 1.18p | 1.08p | 1.08p | 0 |
| 26/06/2012 | 1.08p | 1.18p | 1.08p | 1.08p | 0 |
| 25/06/2012 | 1.18p | 1.18p | 1.08p | 1.08p | 850000 |
| 22/06/2012 | 1.10p | 1.28p | 1.10p | 1.18p | 1125988 |
| 21/06/2012 | 0.98p | 1.10p | 0.98p | 1.10p | 100000 |
| 20/06/2012 | 0.85p | 0.85p | 0.85p | 0.85p | 350000 |
| 19/06/2012 | 0.85p | 0.93p | 0.81p | 0.85p | 0 |
| 18/06/2012 | 0.85p | 0.93p | 0.81p | 0.85p | 0 |
| 15/06/2012 | 0.85p | 0.93p | 0.81p | 0.85p | 0 |
| 14/06/2012 | 0.85p | 0.93p | 0.81p | 0.85p | 0 |
| 13/06/2012 | 0.85p | 0.93p | 0.81p | 0.85p | 0 |
| 12/06/2012 | 0.85p | 0.93p | 0.81p | 0.85p | 0 |
| 11/06/2012 | 0.85p | 0.93p | 0.81p | 0.85p | 0 |
| 08/06/2012 | 0.93p | 0.93p | 0.81p | 0.85p | 415000 |
| 07/06/2012 | 1.08p | 1.08p | 0.90p | 0.93p | 696427 |
| 06/06/2012 | 1.25p | 1.25p | 1.02p | 1.08p | 1723974 |
| 01/06/2012 | 1.75p | 1.75p | 1.25p | 1.25p | 866474 |
| 31/05/2012 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 30/05/2012 | 1.75p | 1.75p | 1.70p | 1.75p | 15000 |
| 29/05/2012 | 1.75p | 1.75p | 1.70p | 1.75p | 5633 |
| 28/05/2012 | 1.75p | 2.05p | 1.60p | 1.75p | 0 |
| 25/05/2012 | 1.75p | 2.05p | 1.60p | 1.75p | 0 |
| 24/05/2012 | 1.75p | 2.05p | 1.60p | 1.75p | 0 |
| 23/05/2012 | 1.75p | 2.05p | 1.60p | 1.75p | 0 |
| 22/05/2012 | 1.75p | 2.05p | 1.60p | 1.75p | 0 |
| 21/05/2012 | 2.05p | 2.05p | 1.60p | 1.75p | 210000 |
| 18/05/2012 | 2.05p | 2.05p | 2.05p | 2.05p | 50000 |
| 17/05/2012 | 2.05p | 2.05p | 1.90p | 2.05p | 4834 |
| 16/05/2012 | 2.05p | 2.05p | 1.90p | 2.05p | 50000 |
| 15/05/2012 | 2.05p | 2.05p | 1.90p | 2.05p | 0 |
| 14/05/2012 | 2.05p | 2.05p | 1.90p | 2.05p | 25000 |
| 11/05/2012 | 2.05p | 2.05p | 2.05p | 2.05p | 49000 |
| 10/05/2012 | 2.05p | 2.05p | 1.90p | 2.05p | 0 |
| 09/05/2012 | 2.05p | 2.05p | 1.90p | 2.05p | 0 |
| 08/05/2012 | 2.05p | 2.05p | 1.90p | 2.05p | 20000 |
| 04/05/2012 | 2.05p | 2.10p | 2.00p | 2.05p | 0 |
| 03/05/2012 | 2.10p | 2.10p | 2.00p | 2.05p | 25000 |
| 02/05/2012 | 2.08p | 2.10p | 2.05p | 2.10p | 125000 |
| 01/05/2012 | 2.08p | 2.08p | 1.90p | 2.08p | 443400 |
| 30/04/2012 | 2.10p | 2.10p | 2.00p | 2.08p | 270000 |
| 27/04/2012 | 2.10p | 2.15p | 1.97p | 2.10p | 0 |
| 26/04/2012 | 2.10p | 2.15p | 1.97p | 2.10p | 0 |
| 25/04/2012 | 2.15p | 2.15p | 1.97p | 2.10p | 80000 |
| 24/04/2012 | 2.15p | 2.16p | 2.02p | 2.15p | 0 |
| 23/04/2012 | 2.15p | 2.16p | 2.02p | 2.15p | 1036041 |
| 20/04/2012 | 2.15p | 2.15p | 2.03p | 2.15p | 0 |
| 19/04/2012 | 2.15p | 2.15p | 2.03p | 2.15p | 0 |
| 18/04/2012 | 2.15p | 2.15p | 2.03p | 2.15p | 0 |
| 17/04/2012 | 2.15p | 2.15p | 2.03p | 2.15p | 0 |
| 16/04/2012 | 2.15p | 2.15p | 2.03p | 2.15p | 15000 |
| 13/04/2012 | 2.15p | 2.20p | 2.08p | 2.15p | 0 |
| 12/04/2012 | 2.15p | 2.20p | 2.08p | 2.15p | 0 |
| 11/04/2012 | 2.15p | 2.20p | 2.08p | 2.15p | 0 |
| 10/04/2012 | 2.15p | 2.20p | 2.08p | 2.15p | 0 |
| 05/04/2012 | 2.15p | 2.20p | 2.08p | 2.15p | 0 |
| 04/04/2012 | 2.15p | 2.20p | 2.08p | 2.15p | 0 |
| 03/04/2012 | 2.15p | 2.20p | 2.08p | 2.15p | 0 |
| 02/04/2012 | 2.15p | 2.20p | 2.08p | 2.15p | 0 |
| 30/03/2012 | 2.15p | 2.20p | 2.08p | 2.15p | 0 |
| 29/03/2012 | 2.15p | 2.20p | 2.08p | 2.15p | 0 |
| 28/03/2012 | 2.15p | 2.20p | 2.08p | 2.15p | 0 |
| 27/03/2012 | 2.20p | 2.20p | 2.08p | 2.15p | 0 |
| 26/03/2012 | 2.20p | 2.20p | 2.08p | 2.20p | 0 |
| 23/03/2012 | 2.20p | 2.20p | 2.08p | 2.20p | 0 |
| 22/03/2012 | 2.20p | 2.20p | 2.08p | 2.20p | 12000 |
| 21/03/2012 | 2.20p | 2.20p | 2.08p | 2.20p | 4225 |
| 20/03/2012 | 2.20p | 2.20p | 2.08p | 2.20p | 1475 |
| 19/03/2012 | 2.20p | 2.20p | 2.08p | 2.20p | 0 |
| 16/03/2012 | 2.20p | 2.20p | 2.08p | 2.20p | 25000 |
| 15/03/2012 | 2.20p | 2.25p | 2.05p | 2.20p | 0 |
| 14/03/2012 | 2.20p | 2.25p | 2.05p | 2.20p | 0 |
| 13/03/2012 | 2.20p | 2.25p | 2.05p | 2.20p | 0 |
| 12/03/2012 | 2.25p | 2.25p | 2.05p | 2.20p | 100000 |
| 09/03/2012 | 2.25p | 2.25p | 2.15p | 2.25p | 173846 |
| 08/03/2012 | 2.30p | 2.30p | 2.20p | 2.25p | 18301 |
| 07/03/2012 | 2.30p | 2.30p | 2.20p | 2.30p | 0 |
| 06/03/2012 | 2.30p | 2.30p | 2.20p | 2.30p | 200000 |
| 05/03/2012 | 2.30p | 2.35p | 2.24p | 2.30p | 0 |
| 02/03/2012 | 2.30p | 2.35p | 2.24p | 2.30p | 0 |
| 01/03/2012 | 2.30p | 2.35p | 2.24p | 2.30p | 0 |
| 29/02/2012 | 2.35p | 2.35p | 2.24p | 2.30p | 58043 |
| 28/02/2012 | 2.25p | 2.35p | 2.25p | 2.35p | 45058 |
| 27/02/2012 | 2.25p | 2.29p | 2.15p | 2.25p | 84509 |
| 24/02/2012 | 2.05p | 2.25p | 2.05p | 2.25p | 563333 |
| 23/02/2012 | 2.05p | 2.08p | 1.91p | 2.05p | 157074 |
| 22/02/2012 | 1.50p | 2.40p | 1.50p | 2.05p | 963610 |
| 21/02/2012 | 1.50p | 1.60p | 1.50p | 1.50p | 0 |
| 20/02/2012 | 1.50p | 1.60p | 1.50p | 1.50p | 0 |
| 17/02/2012 | 1.50p | 1.60p | 1.50p | 1.50p | 0 |
| 16/02/2012 | 1.50p | 1.60p | 1.50p | 1.50p | 0 |
| 15/02/2012 | 1.60p | 1.60p | 1.50p | 1.50p | 25000 |
| 14/02/2012 | 1.60p | 1.60p | 1.53p | 1.60p | 0 |
| 13/02/2012 | 1.60p | 1.60p | 1.53p | 1.60p | 0 |
| 10/02/2012 | 1.60p | 1.60p | 1.53p | 1.60p | 80000 |
| 09/02/2012 | 1.60p | 1.60p | 1.52p | 1.60p | 0 |
| 08/02/2012 | 1.60p | 1.60p | 1.52p | 1.60p | 0 |
| 07/02/2012 | 1.60p | 1.60p | 1.52p | 1.60p | 0 |
| 06/02/2012 | 1.60p | 1.60p | 1.52p | 1.60p | 0 |
| 03/02/2012 | 1.60p | 1.60p | 1.52p | 1.60p | 10000 |
| 02/02/2012 | 1.60p | 1.65p | 1.60p | 1.60p | 36000 |
| 01/02/2012 | 1.60p | 1.60p | 1.50p | 1.60p | 0 |
| 31/01/2012 | 1.60p | 1.60p | 1.50p | 1.60p | 0 |
| 30/01/2012 | 1.60p | 1.60p | 1.50p | 1.60p | 0 |
| 27/01/2012 | 1.60p | 1.60p | 1.50p | 1.60p | 0 |
| 26/01/2012 | 1.60p | 1.60p | 1.50p | 1.60p | 0 |
| 25/01/2012 | 1.60p | 1.60p | 1.50p | 1.60p | 1600 |
| 24/01/2012 | 1.60p | 1.64p | 1.60p | 1.60p | 0 |
| 23/01/2012 | 1.60p | 1.64p | 1.60p | 1.60p | 100000 |
| 20/01/2012 | 1.60p | 1.60p | 1.51p | 1.60p | 0 |
| 19/01/2012 | 1.60p | 1.60p | 1.51p | 1.60p | 20000 |
| 18/01/2012 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 17/01/2012 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 16/01/2012 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 13/01/2012 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 12/01/2012 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 11/01/2012 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 10/01/2012 | 1.60p | 1.60p | 1.58p | 1.60p | 0 |
| 09/01/2012 | 1.58p | 1.60p | 1.58p | 1.60p | 100000 |
| 06/01/2012 | 1.58p | 1.58p | 1.46p | 1.58p | 300 |
| 05/01/2012 | 1.58p | 1.58p | 1.45p | 1.58p | 0 |
| 04/01/2012 | 1.58p | 1.58p | 1.45p | 1.58p | 0 |
| 03/01/2012 | 1.58p | 1.58p | 1.45p | 1.58p | 12000 |
| 30/12/2011 | 1.50p | 1.58p | 1.50p | 1.58p | 50000 |
| 29/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
| 28/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
| 23/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
| 22/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
| 21/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
| 20/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
| 19/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
| 16/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
| 15/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
| 14/12/2011 | 1.63p | 1.63p | 1.50p | 1.50p | 25000 |
| 13/12/2011 | 1.63p | 1.63p | 1.55p | 1.63p | 4930 |
| 12/12/2011 | 1.65p | 1.65p | 1.58p | 1.63p | 0 |
| 09/12/2011 | 1.65p | 1.65p | 1.58p | 1.65p | 0 |
| 08/12/2011 | 1.65p | 1.65p | 1.58p | 1.65p | 0 |
| 07/12/2011 | 1.65p | 1.65p | 1.58p | 1.65p | 0 |
| 06/12/2011 | 1.65p | 1.65p | 1.58p | 1.65p | 100000 |
| 05/12/2011 | 1.65p | 1.65p | 1.60p | 1.65p | 40000 |
| 02/12/2011 | 1.65p | 1.70p | 1.63p | 1.65p | 100246 |
| 01/12/2011 | 1.65p | 1.65p | 1.55p | 1.65p | 700000 |
| 30/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
| 29/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
| 28/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
| 25/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
| 24/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
| 23/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
| 22/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
| 21/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
| 18/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
| 17/11/2011 | 1.60p | 1.70p | 1.60p | 1.65p | 50000 |
| 16/11/2011 | 1.55p | 1.70p | 1.55p | 1.60p | 466847 |
| 15/11/2011 | 1.55p | 1.60p | 1.50p | 1.55p | 0 |
| 14/11/2011 | 1.50p | 1.60p | 1.50p | 1.55p | 100000 |
| 11/11/2011 | 1.50p | 1.70p | 1.45p | 1.50p | 0 |
| 10/11/2011 | 1.55p | 1.70p | 1.45p | 1.50p | 0 |
| 09/11/2011 | 1.63p | 1.70p | 1.48p | 1.63p | 0 |
| 08/11/2011 | 1.63p | 1.70p | 1.48p | 1.63p | 0 |
| 07/11/2011 | 1.48p | 1.70p | 1.48p | 1.63p | 228327 |
| 04/11/2011 | 1.48p | 1.55p | 1.48p | 1.48p | 164876 |
| 03/11/2011 | 1.58p | 1.58p | 1.48p | 1.48p | 850000 |
| 02/11/2011 | 1.55p | 1.83p | 1.53p | 1.58p | 0 |
| 01/11/2011 | 1.83p | 1.83p | 1.53p | 1.55p | 169644 |
| 31/10/2011 | 1.95p | 1.95p | 1.50p | 1.83p | 150000 |
| 28/10/2011 | 2.00p | 2.00p | 1.85p | 1.95p | 0 |
| 27/10/2011 | 2.00p | 2.00p | 1.85p | 2.00p | 0 |
| 26/10/2011 | 1.93p | 2.00p | 1.85p | 2.00p | 0 |
| 25/10/2011 | 1.93p | 1.93p | 1.85p | 1.93p | 0 |
| 24/10/2011 | 1.93p | 1.93p | 1.85p | 1.93p | 0 |
| 21/10/2011 | 1.88p | 1.93p | 1.85p | 1.93p | 340000 |
| 20/10/2011 | 1.85p | 1.99p | 1.85p | 1.88p | 125000 |
| 19/10/2011 | 1.80p | 1.91p | 1.75p | 1.85p | 148433 |
| 18/10/2011 | 1.70p | 1.80p | 1.70p | 1.80p | 250000 |
| 17/10/2011 | 1.53p | 1.75p | 1.53p | 1.70p | 406850 |
| 14/10/2011 | 1.53p | 1.53p | 1.40p | 1.53p | 1030000 |
| 13/10/2011 | 1.53p | 1.55p | 1.41p | 1.53p | 115354 |
| 12/10/2011 | 1.53p | 1.58p | 1.50p | 1.53p | 0 |
| 11/10/2011 | 1.53p | 1.58p | 1.50p | 1.53p | 0 |
| 10/10/2011 | 1.53p | 1.53p | 1.50p | 1.53p | 250000 |
| 07/10/2011 | 1.48p | 1.59p | 1.42p | 1.53p | 676551 |
*Close Price adjusted for both dividends and splits