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 |
|---|---|---|---|---|---|
| 05/03/2010 | 5.13p | 5.13p | 4.84p | 5.13p | 30500 |
| 04/03/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 03/03/2010 | 5.13p | 5.13p | 4.89p | 5.13p | 1204 |
| 02/03/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 01/03/2010 | 5.00p | 5.50p | 4.87p | 5.13p | 194689 |
| 26/02/2010 | 4.88p | 5.00p | 4.75p | 5.00p | 11564 |
| 25/02/2010 | 4.50p | 4.88p | 4.50p | 4.88p | 83250 |
| 24/02/2010 | 4.88p | 4.88p | 4.40p | 4.50p | 9000 |
| 23/02/2010 | 4.88p | 4.90p | 4.63p | 4.88p | 70400 |
| 22/02/2010 | 5.63p | 5.63p | 5.13p | 5.13p | 0 |
| 19/02/2010 | 5.63p | 5.75p | 5.50p | 5.63p | 396672 |
| 18/02/2010 | 5.13p | 6.13p | 5.00p | 5.75p | 885971 |
| 17/02/2010 | 5.00p | 5.13p | 5.00p | 5.13p | 0 |
| 16/02/2010 | 5.13p | 5.13p | 4.88p | 5.00p | 0 |
| 15/02/2010 | 4.88p | 5.25p | 4.83p | 5.13p | 266853 |
| 12/02/2010 | 4.88p | 5.00p | 4.88p | 4.88p | 21000 |
| 11/02/2010 | 4.88p | 5.00p | 4.88p | 4.88p | 62027 |
| 10/02/2010 | 5.38p | 5.50p | 4.80p | 4.88p | 79090 |
| 09/02/2010 | 5.25p | 5.38p | 4.63p | 5.38p | 276982 |
| 08/02/2010 | 5.63p | 5.88p | 5.09p | 5.25p | 480338 |
| 05/02/2010 | 6.25p | 6.25p | 5.60p | 5.63p | 571817 |
| 04/02/2010 | 5.75p | 7.63p | 5.75p | 5.88p | 2202647 |
| 03/02/2010 | 5.38p | 5.38p | 5.00p | 5.25p | 249932 |
| 02/02/2010 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 01/02/2010 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 29/01/2010 | 5.50p | 6.25p | 5.25p | 5.38p | 1546750 |
| 28/01/2010 | 5.00p | 6.00p | 5.00p | 5.50p | 597237 |
| 27/01/2010 | 5.13p | 5.25p | 5.00p | 5.00p | 184239 |
| 26/01/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 25/01/2010 | 4.88p | 5.25p | 4.88p | 5.13p | 188834 |
| 22/01/2010 | 4.13p | 5.40p | 4.13p | 4.88p | 220190 |
| 21/01/2010 | 4.13p | 4.49p | 4.13p | 4.13p | 150000 |
| 20/01/2010 | 4.38p | 4.38p | 3.90p | 4.13p | 85000 |
| 19/01/2010 | 4.50p | 4.50p | 4.38p | 4.38p | 0 |
| 18/01/2010 | 4.75p | 4.96p | 4.45p | 4.50p | 68110 |
| 15/01/2010 | 3.38p | 4.75p | 3.25p | 4.75p | 366796 |
| 14/01/2010 | 2.88p | 3.88p | 2.25p | 3.38p | 1431462 |
| 13/01/2010 | 2.75p | 2.88p | 2.63p | 2.88p | 0 |
| 12/01/2010 | 3.00p | 3.00p | 2.75p | 2.75p | 50000 |
| 11/01/2010 | 3.00p | 3.40p | 3.00p | 3.00p | 150000 |
| 08/01/2010 | 3.00p | 3.19p | 2.88p | 3.00p | 46260 |
| 07/01/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 06/01/2010 | 3.00p | 3.19p | 3.00p | 3.00p | 3806 |
| 05/01/2010 | 3.00p | 3.00p | 2.88p | 3.00p | 75000 |
| 04/01/2010 | 2.88p | 3.00p | 2.75p | 3.00p | 0 |
| 31/12/2009 | 3.00p | 3.00p | 2.88p | 2.88p | 0 |
| 30/12/2009 | 3.00p | 3.24p | 3.00p | 3.00p | 109259 |
| 29/12/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 24/12/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 23/12/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/12/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 21/12/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 18/12/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 17/12/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 16/12/2009 | 3.25p | 3.25p | 2.90p | 3.00p | 80000 |
| 15/12/2009 | 3.63p | 3.63p | 3.09p | 3.25p | 150431 |
| 14/12/2009 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 11/12/2009 | 3.25p | 3.75p | 3.25p | 3.63p | 247991 |
| 10/12/2009 | 3.25p | 3.50p | 3.25p | 3.25p | 55000 |
| 09/12/2009 | 2.63p | 3.50p | 2.63p | 3.25p | 125000 |
| 08/12/2009 | 2.75p | 2.75p | 2.63p | 2.63p | 0 |
| 07/12/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 04/12/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 03/12/2009 | 2.75p | 2.96p | 2.63p | 2.75p | 92043 |
| 02/12/2009 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 01/12/2009 | 2.75p | 2.75p | 2.67p | 2.75p | 6000 |
| 30/11/2009 | 2.88p | 2.88p | 2.75p | 2.75p | 0 |
| 27/11/2009 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 26/11/2009 | 2.88p | 2.88p | 2.76p | 2.88p | 2709 |
| 25/11/2009 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 24/11/2009 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 23/11/2009 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 20/11/2009 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 19/11/2009 | 3.00p | 3.00p | 2.75p | 2.88p | 0 |
| 18/11/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 17/11/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 16/11/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 13/11/2009 | 3.00p | 3.23p | 3.00p | 3.00p | 725 |
| 12/11/2009 | 3.13p | 3.13p | 3.00p | 3.00p | 0 |
| 11/11/2009 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/11/2009 | 3.00p | 3.25p | 3.00p | 3.13p | 0 |
| 09/11/2009 | 3.00p | 3.23p | 3.00p | 3.00p | 1 |
| 06/11/2009 | 3.13p | 3.13p | 3.00p | 3.00p | 20312 |
| 05/11/2009 | 2.75p | 3.14p | 3.00p | 3.13p | 11869 |
| 04/11/2009 | 2.13p | 3.50p | 2.75p | 2.75p | 75000 |
| 03/11/2009 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 02/11/2009 | 2.00p | 2.13p | 2.00p | 2.13p | 0 |
| 30/10/2009 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/10/2009 | 2.25p | 2.25p | 2.00p | 2.00p | 0 |
| 28/10/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 27/10/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 26/10/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 23/10/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 22/10/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 21/10/2009 | 1.75p | 2.25p | 2.00p | 2.25p | 144000 |
| 20/10/2009 | 1.68p | 1.75p | 1.68p | 1.75p | 0 |
| 19/10/2009 | 1.50p | 1.68p | 1.50p | 1.68p | 100000 |
| 16/10/2009 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/10/2009 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 14/10/2009 | 1.50p | 1.50p | 1.41p | 1.50p | 12740 |
| 13/10/2009 | 1.50p | 1.75p | 1.41p | 1.50p | 216000 |
| 12/10/2009 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/10/2009 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/10/2009 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 07/10/2009 | 1.50p | 1.75p | 1.46p | 1.50p | 53485 |
| 06/10/2009 | 1.50p | 1.75p | 1.50p | 1.50p | 40000 |
| 05/10/2009 | 1.63p | 1.63p | 1.50p | 1.50p | 0 |
| 02/10/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 01/10/2009 | 1.38p | 1.63p | 1.38p | 1.63p | 200000 |
| 30/09/2009 | 1.38p | 1.48p | 1.38p | 1.38p | 8000 |
| 29/09/2009 | 1.38p | 1.48p | 1.38p | 1.38p | 12740 |
| 28/09/2009 | 1.20p | 1.38p | 1.20p | 1.38p | 50000 |
| 25/09/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 24/09/2009 | 1.20p | 1.35p | 1.20p | 1.20p | 8000 |
| 23/09/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 22/09/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 21/09/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 18/09/2009 | 1.20p | 1.36p | 1.20p | 1.20p | 3000 |
| 17/09/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 16/09/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 15/09/2009 | 1.20p | 1.30p | 1.00p | 1.20p | 237857 |
| 14/09/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 11/09/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 10/09/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 09/09/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 08/09/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 07/09/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 04/09/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 03/09/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 02/09/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 01/09/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 28/08/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 27/08/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 26/08/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 25/08/2009 | 1.20p | 1.20p | 1.05p | 1.20p | 10000 |
| 24/08/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 21/08/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 20/08/2009 | 1.20p | 1.20p | 1.05p | 1.20p | 799 |
| 19/08/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 18/08/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 17/08/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 14/08/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 13/08/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 12/08/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 11/08/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 10/08/2009 | 1.30p | 1.30p | 1.20p | 1.20p | 430000 |
| 07/08/2009 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 06/08/2009 | 1.30p | 1.30p | 1.30p | 1.30p | 30000 |
| 05/08/2009 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 04/08/2009 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 03/08/2009 | 1.30p | 1.30p | 1.30p | 1.30p | 35714 |
| 31/07/2009 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 30/07/2009 | 1.28p | 1.30p | 1.28p | 1.30p | 50000 |
| 29/07/2009 | 1.28p | 1.28p | 1.28p | 1.28p | 3000 |
| 28/07/2009 | 1.33p | 1.33p | 1.28p | 1.28p | 39259 |
| 27/07/2009 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 24/07/2009 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 23/07/2009 | 1.23p | 1.33p | 1.15p | 1.33p | 41181 |
| 22/07/2009 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 21/07/2009 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 20/07/2009 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 17/07/2009 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 16/07/2009 | 1.23p | 1.23p | 1.23p | 1.23p | 8500 |
| 15/07/2009 | 1.23p | 1.23p | 1.23p | 1.23p | 7971 |
| 14/07/2009 | 1.23p | 1.23p | 1.23p | 1.23p | 11154 |
| 13/07/2009 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 10/07/2009 | 1.23p | 1.23p | 1.23p | 1.23p | 145000 |
| 09/07/2009 | 1.25p | 1.25p | 1.23p | 1.23p | 100000 |
| 08/07/2009 | 1.30p | 1.30p | 1.25p | 1.25p | 100000 |
| 07/07/2009 | 1.30p | 1.30p | 1.30p | 1.30p | 50000 |
| 06/07/2009 | 1.30p | 1.30p | 1.30p | 1.30p | 10000 |
| 03/07/2009 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 02/07/2009 | 1.30p | 1.30p | 1.30p | 1.30p | 8785 |
| 01/07/2009 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 30/06/2009 | 1.30p | 1.30p | 1.30p | 1.30p | 156692 |
| 29/06/2009 | 1.38p | 1.38p | 1.30p | 1.30p | 143404 |
| 26/06/2009 | 1.43p | 1.43p | 1.38p | 1.38p | 232894 |
| 25/06/2009 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 24/06/2009 | 1.48p | 1.48p | 1.43p | 1.43p | 83333 |
| 23/06/2009 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 22/06/2009 | 1.48p | 1.48p | 1.48p | 1.48p | 295705 |
| 19/06/2009 | 1.58p | 1.58p | 1.48p | 1.48p | 400310 |
| 18/06/2009 | 1.60p | 1.60p | 1.58p | 1.58p | 0 |
| 17/06/2009 | 1.60p | 1.60p | 1.60p | 1.60p | 25000 |
| 16/06/2009 | 1.53p | 1.60p | 1.53p | 1.60p | 108457 |
| 15/06/2009 | 1.50p | 1.53p | 1.50p | 1.53p | 114259 |
| 12/06/2009 | 1.53p | 1.53p | 1.50p | 1.50p | 125022 |
| 11/06/2009 | 1.53p | 1.53p | 1.53p | 1.53p | 9655 |
| 10/06/2009 | 1.53p | 1.53p | 1.50p | 1.53p | 77782 |
| 09/06/2009 | 1.70p | 1.70p | 1.53p | 1.53p | 450000 |
| 08/06/2009 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 05/06/2009 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 04/06/2009 | 1.48p | 1.50p | 1.48p | 1.48p | 0 |
| 03/06/2009 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 02/06/2009 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 01/06/2009 | 1.48p | 1.48p | 1.48p | 1.48p | 390 |
| 29/05/2009 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 28/05/2009 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 27/05/2009 | 1.40p | 1.48p | 1.40p | 1.48p | 204753 |
| 26/05/2009 | 1.25p | 1.50p | 1.25p | 1.40p | 477500 |
*Close Price adjusted for both dividends and splits