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 |
|---|---|---|---|---|---|
| 17/12/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 16/12/2010 | 3.63p | 3.88p | 3.28p | 3.88p | 2000 |
| 15/12/2010 | 3.63p | 3.63p | 3.50p | 3.63p | 51000 |
| 14/12/2010 | 3.75p | 3.75p | 3.53p | 3.63p | 145155 |
| 13/12/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/12/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/12/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/12/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/12/2010 | 3.63p | 3.80p | 3.63p | 3.75p | 32827 |
| 06/12/2010 | 3.63p | 3.63p | 3.30p | 3.63p | 160000 |
| 03/12/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 02/12/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 01/12/2010 | 3.50p | 3.63p | 3.50p | 3.63p | 0 |
| 30/11/2010 | 3.63p | 3.65p | 3.50p | 3.50p | 50000 |
| 29/11/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 26/11/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 25/11/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 24/11/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 23/11/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/11/2010 | 4.00p | 4.00p | 3.50p | 3.63p | 435500 |
| 19/11/2010 | 4.25p | 4.25p | 4.00p | 4.00p | 65655 |
| 18/11/2010 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/11/2010 | 4.38p | 4.38p | 4.05p | 4.25p | 9235 |
| 16/11/2010 | 4.38p | 4.38p | 4.01p | 4.38p | 7042 |
| 15/11/2010 | 4.38p | 4.38p | 4.00p | 4.38p | 10000 |
| 12/11/2010 | 4.13p | 4.38p | 4.13p | 4.38p | 34100 |
| 11/11/2010 | 4.13p | 4.25p | 4.13p | 4.13p | 13010 |
| 10/11/2010 | 4.38p | 4.38p | 4.10p | 4.13p | 50000 |
| 09/11/2010 | 4.38p | 4.38p | 4.00p | 4.25p | 40000 |
| 08/11/2010 | 4.38p | 4.75p | 4.38p | 4.38p | 600000 |
| 05/11/2010 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 04/11/2010 | 4.63p | 4.63p | 4.00p | 4.38p | 40000 |
| 03/11/2010 | 4.63p | 4.63p | 4.26p | 4.63p | 9239 |
| 02/11/2010 | 4.25p | 4.65p | 4.11p | 4.63p | 135000 |
| 01/11/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 29/10/2010 | 4.13p | 4.24p | 4.13p | 4.13p | 23198 |
| 28/10/2010 | 4.00p | 4.13p | 4.00p | 4.13p | 0 |
| 27/10/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/10/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/10/2010 | 4.00p | 4.00p | 3.60p | 4.00p | 10634 |
| 22/10/2010 | 4.13p | 4.13p | 4.00p | 4.00p | 0 |
| 21/10/2010 | 4.00p | 4.13p | 4.00p | 4.13p | 0 |
| 20/10/2010 | 4.13p | 4.13p | 3.75p | 4.00p | 41352 |
| 19/10/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 18/10/2010 | 4.13p | 4.13p | 4.00p | 4.13p | 14310 |
| 15/10/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 14/10/2010 | 4.00p | 4.00p | 3.80p | 4.00p | 30641 |
| 13/10/2010 | 3.88p | 4.00p | 3.55p | 4.00p | 30062 |
| 12/10/2010 | 4.13p | 4.13p | 3.75p | 3.88p | 300000 |
| 11/10/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 08/10/2010 | 4.13p | 4.13p | 3.75p | 4.13p | 150000 |
| 07/10/2010 | 4.13p | 4.18p | 4.13p | 4.13p | 5327 |
| 06/10/2010 | 4.13p | 4.13p | 3.88p | 4.13p | 100000 |
| 05/10/2010 | 4.25p | 4.25p | 3.75p | 4.13p | 150000 |
| 04/10/2010 | 4.63p | 4.63p | 4.25p | 4.25p | 58971 |
| 01/10/2010 | 4.75p | 4.75p | 4.50p | 4.63p | 45000 |
| 30/09/2010 | 4.88p | 4.88p | 4.75p | 4.75p | 0 |
| 29/09/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 28/09/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 27/09/2010 | 5.38p | 5.38p | 4.54p | 4.88p | 160443 |
| 24/09/2010 | 5.50p | 5.75p | 5.25p | 5.38p | 910169 |
| 23/09/2010 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 22/09/2010 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 21/09/2010 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 20/09/2010 | 5.38p | 5.44p | 5.38p | 5.38p | 4571 |
| 17/09/2010 | 5.13p | 5.44p | 5.13p | 5.38p | 50000 |
| 16/09/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 15/09/2010 | 5.13p | 5.19p | 5.13p | 5.13p | 3231 |
| 14/09/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 13/09/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 10/09/2010 | 5.13p | 5.13p | 4.88p | 5.13p | 41026 |
| 09/09/2010 | 5.13p | 5.19p | 5.00p | 5.13p | 215000 |
| 08/09/2010 | 5.13p | 5.19p | 5.13p | 5.13p | 605 |
| 07/09/2010 | 5.00p | 5.13p | 4.98p | 5.13p | 50000 |
| 06/09/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 67369 |
| 03/09/2010 | 4.88p | 5.00p | 4.75p | 5.00p | 20000 |
| 02/09/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 01/09/2010 | 5.00p | 5.10p | 4.88p | 4.88p | 45000 |
| 31/08/2010 | 4.75p | 5.00p | 4.75p | 5.00p | 225000 |
| 27/08/2010 | 5.00p | 5.00p | 4.75p | 4.75p | 82474 |
| 26/08/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/08/2010 | 5.13p | 5.13p | 5.00p | 5.00p | 0 |
| 24/08/2010 | 5.25p | 5.25p | 5.13p | 5.13p | 0 |
| 23/08/2010 | 5.25p | 5.25p | 5.10p | 5.25p | 2352 |
| 20/08/2010 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/08/2010 | 5.13p | 5.25p | 5.13p | 5.25p | 100000 |
| 18/08/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 17/08/2010 | 5.63p | 5.63p | 5.13p | 5.13p | 100000 |
| 16/08/2010 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 13/08/2010 | 5.75p | 5.75p | 5.40p | 5.63p | 1189 |
| 12/08/2010 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 11/08/2010 | 5.63p | 5.63p | 5.25p | 5.63p | 100000 |
| 10/08/2010 | 5.75p | 5.75p | 5.40p | 5.63p | 24259 |
| 09/08/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/08/2010 | 5.75p | 5.90p | 5.50p | 5.75p | 268951 |
| 05/08/2010 | 5.63p | 6.15p | 5.50p | 5.75p | 397458 |
| 04/08/2010 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 03/08/2010 | 5.75p | 5.75p | 5.50p | 5.63p | 100000 |
| 02/08/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/07/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/07/2010 | 5.75p | 6.00p | 5.63p | 5.75p | 250000 |
| 28/07/2010 | 5.75p | 5.98p | 5.63p | 5.63p | 130000 |
| 27/07/2010 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/07/2010 | 5.63p | 6.20p | 5.63p | 5.75p | 225000 |
| 23/07/2010 | 5.50p | 5.63p | 5.23p | 5.63p | 90000 |
| 22/07/2010 | 5.63p | 5.63p | 5.40p | 5.50p | 54475 |
| 21/07/2010 | 5.13p | 6.25p | 5.13p | 5.63p | 438651 |
| 20/07/2010 | 4.63p | 5.13p | 4.63p | 5.13p | 105000 |
| 19/07/2010 | 3.75p | 4.84p | 3.75p | 4.63p | 250000 |
| 16/07/2010 | 4.00p | 4.10p | 4.00p | 4.00p | 107508 |
| 15/07/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 14186 |
| 14/07/2010 | 4.25p | 4.25p | 4.00p | 4.00p | 0 |
| 13/07/2010 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/07/2010 | 4.25p | 4.25p | 4.25p | 4.25p | 7813 |
| 09/07/2010 | 4.25p | 4.25p | 3.75p | 4.25p | 10000 |
| 08/07/2010 | 4.25p | 4.25p | 3.80p | 4.25p | 14595 |
| 07/07/2010 | 4.25p | 4.25p | 3.80p | 4.25p | 5000 |
| 06/07/2010 | 4.25p | 4.25p | 3.80p | 4.25p | 50000 |
| 05/07/2010 | 3.75p | 4.49p | 3.75p | 4.25p | 125000 |
| 02/07/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 100000 |
| 01/07/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 255000 |
| 30/06/2010 | 3.75p | 3.88p | 3.75p | 3.88p | 0 |
| 29/06/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 10000 |
| 28/06/2010 | 4.13p | 4.13p | 3.10p | 3.75p | 400662 |
| 25/06/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 24/06/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 23/06/2010 | 4.00p | 4.13p | 4.00p | 4.13p | 100000 |
| 22/06/2010 | 3.63p | 4.00p | 3.63p | 4.00p | 380067 |
| 21/06/2010 | 4.13p | 4.13p | 3.63p | 3.63p | 0 |
| 18/06/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 17/06/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 60002 |
| 16/06/2010 | 4.13p | 4.13p | 3.75p | 4.13p | 10146 |
| 15/06/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 14/06/2010 | 4.00p | 4.13p | 4.00p | 4.13p | 0 |
| 11/06/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/06/2010 | 4.38p | 4.38p | 3.50p | 4.00p | 1045791 |
| 09/06/2010 | 4.50p | 4.50p | 4.38p | 4.38p | 2000 |
| 08/06/2010 | 4.25p | 4.50p | 4.25p | 4.50p | 450000 |
| 07/06/2010 | 4.50p | 4.50p | 4.00p | 4.25p | 229456 |
| 04/06/2010 | 4.38p | 4.70p | 4.25p | 4.50p | 113036 |
| 03/06/2010 | 5.88p | 5.88p | 4.00p | 4.38p | 978261 |
| 02/06/2010 | 5.75p | 6.13p | 5.75p | 5.88p | 35000 |
| 01/06/2010 | 6.38p | 6.38p | 5.75p | 5.75p | 40000 |
| 28/05/2010 | 6.13p | 6.50p | 6.13p | 6.38p | 220000 |
| 27/05/2010 | 5.38p | 6.25p | 5.38p | 6.13p | 272052 |
| 26/05/2010 | 4.63p | 5.40p | 4.00p | 5.25p | 570000 |
| 25/05/2010 | 4.63p | 4.63p | 4.38p | 4.50p | 61353 |
| 24/05/2010 | 4.63p | 4.70p | 4.63p | 4.63p | 33000 |
| 21/05/2010 | 4.50p | 4.63p | 4.50p | 4.63p | 0 |
| 20/05/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 2156 |
| 19/05/2010 | 4.63p | 4.70p | 4.50p | 4.50p | 144524 |
| 18/05/2010 | 4.88p | 4.88p | 4.60p | 4.88p | 10000 |
| 17/05/2010 | 4.88p | 4.88p | 4.59p | 4.88p | 48373 |
| 14/05/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 13/05/2010 | 5.13p | 5.13p | 4.63p | 4.88p | 25000 |
| 12/05/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 11/05/2010 | 5.25p | 5.25p | 4.75p | 5.13p | 44811 |
| 10/05/2010 | 5.00p | 5.44p | 5.00p | 5.25p | 61353 |
| 07/05/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 11339 |
| 06/05/2010 | 5.13p | 5.13p | 4.79p | 5.13p | 2193 |
| 05/05/2010 | 5.38p | 5.38p | 5.00p | 5.13p | 83681 |
| 04/05/2010 | 5.13p | 5.38p | 5.13p | 5.38p | 216000 |
| 30/04/2010 | 5.25p | 5.25p | 4.75p | 5.13p | 742244 |
| 29/04/2010 | 6.25p | 6.25p | 4.63p | 5.25p | 634126 |
| 28/04/2010 | 6.63p | 6.65p | 6.00p | 6.25p | 142386 |
| 27/04/2010 | 6.25p | 7.10p | 6.25p | 6.63p | 722905 |
| 26/04/2010 | 5.88p | 6.26p | 5.88p | 6.25p | 79999 |
| 23/04/2010 | 5.50p | 6.60p | 5.50p | 5.88p | 321682 |
| 22/04/2010 | 4.63p | 5.75p | 4.63p | 5.50p | 810534 |
| 21/04/2010 | 4.63p | 4.70p | 4.63p | 4.63p | 50000 |
| 20/04/2010 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 19/04/2010 | 4.63p | 4.63p | 4.63p | 4.63p | 126726 |
| 16/04/2010 | 4.38p | 4.63p | 4.38p | 4.63p | 0 |
| 15/04/2010 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 14/04/2010 | 4.38p | 4.38p | 4.30p | 4.38p | 17194 |
| 13/04/2010 | 4.38p | 4.50p | 4.30p | 4.38p | 103600 |
| 12/04/2010 | 4.50p | 4.50p | 4.38p | 4.38p | 0 |
| 09/04/2010 | 4.50p | 4.50p | 4.30p | 4.50p | 2487 |
| 08/04/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/04/2010 | 4.63p | 4.63p | 4.50p | 4.50p | 0 |
| 06/04/2010 | 4.63p | 4.74p | 4.63p | 4.63p | 47101 |
| 01/04/2010 | 4.50p | 4.74p | 4.44p | 4.63p | 180000 |
| 31/03/2010 | 4.50p | 4.50p | 4.26p | 4.50p | 106000 |
| 30/03/2010 | 4.50p | 4.50p | 4.00p | 4.50p | 300000 |
| 29/03/2010 | 4.50p | 4.90p | 4.35p | 4.50p | 50406 |
| 26/03/2010 | 4.75p | 4.75p | 4.50p | 4.50p | 100000 |
| 25/03/2010 | 4.75p | 4.75p | 4.67p | 4.75p | 3386 |
| 24/03/2010 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 23/03/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/03/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/03/2010 | 4.75p | 4.75p | 4.55p | 4.75p | 16949 |
| 18/03/2010 | 4.75p | 4.75p | 4.55p | 4.75p | 3850 |
| 17/03/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/03/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 15/03/2010 | 4.75p | 4.75p | 4.55p | 4.75p | 14723 |
| 12/03/2010 | 4.75p | 4.75p | 4.55p | 4.75p | 6812 |
| 11/03/2010 | 4.63p | 5.00p | 4.63p | 4.75p | 100000 |
| 10/03/2010 | 4.88p | 4.88p | 4.63p | 4.63p | 105312 |
| 09/03/2010 | 4.88p | 5.00p | 4.75p | 4.88p | 67850 |
| 08/03/2010 | 5.13p | 5.13p | 4.84p | 4.88p | 73524 |
*Close Price adjusted for both dividends and splits