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 |
|---|---|---|---|---|---|
| 22/10/2007 | 3.75p | 3.26p | 2.75p | 3.63p | 60000 |
| 19/10/2007 | 3.75p | 4.25p | 3.75p | 3.75p | 5000 |
| 18/10/2007 | 3.63p | 3.75p | 3.63p | 3.75p | 18726 |
| 17/10/2007 | 4.13p | 4.13p | 3.63p | 3.63p | 285638 |
| 16/10/2007 | 4.13p | 4.13p | 4.13p | 4.13p | 2838 |
| 15/10/2007 | 4.13p | 4.13p | 4.13p | 4.13p | 130000 |
| 12/10/2007 | 4.00p | 4.13p | 4.00p | 4.13p | 218424 |
| 11/10/2007 | 3.75p | 3.63p | 3.36p | 4.00p | 625388 |
| 10/10/2007 | 4.63p | 4.63p | 4.00p | 4.00p | 1115831 |
| 09/10/2007 | 4.63p | 4.63p | 4.63p | 4.63p | 16400 |
| 08/10/2007 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 05/10/2007 | 4.63p | 4.63p | 4.63p | 4.63p | 240000 |
| 04/10/2007 | 5.50p | 5.50p | 4.63p | 4.63p | 145601 |
| 03/10/2007 | 5.50p | 5.00p | 5.00p | 5.50p | 50000 |
| 02/10/2007 | 5.50p | 5.50p | 5.50p | 5.50p | 34084 |
| 01/10/2007 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/09/2007 | 6.25p | 6.25p | 5.50p | 5.50p | 338890 |
| 27/09/2007 | 5.75p | 5.75p | 5.75p | 5.75p | 28740 |
| 26/09/2007 | 5.75p | 5.75p | 5.75p | 5.75p | 27200 |
| 25/09/2007 | 5.75p | 5.75p | 5.75p | 5.75p | 2123 |
| 24/09/2007 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/09/2007 | 6.00p | 6.00p | 5.75p | 5.75p | 38500 |
| 20/09/2007 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/09/2007 | 6.00p | 5.68p | 5.68p | 6.00p | 40000 |
| 18/09/2007 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/09/2007 | 6.00p | 6.00p | 6.00p | 6.00p | 21000 |
| 14/09/2007 | 6.25p | 6.25p | 6.00p | 6.00p | 115000 |
| 13/09/2007 | 6.25p | 6.25p | 6.25p | 6.25p | 260000 |
| 12/09/2007 | 6.25p | 6.25p | 6.25p | 6.25p | 140000 |
| 11/09/2007 | 6.00p | 6.25p | 5.75p | 6.25p | 467838 |
| 10/09/2007 | 6.00p | 6.00p | 5.88p | 6.00p | 35000 |
| 07/09/2007 | 5.75p | 6.00p | 5.75p | 6.00p | 32000 |
| 06/09/2007 | 5.75p | 5.75p | 5.75p | 5.75p | 2000 |
| 05/09/2007 | 5.75p | 5.75p | 5.75p | 5.75p | 118691 |
| 04/09/2007 | 6.38p | 6.38p | 5.75p | 5.75p | 117874 |
| 03/09/2007 | 6.38p | 6.38p | 6.25p | 6.25p | 0 |
| 31/08/2007 | 6.38p | 6.38p | 6.25p | 6.25p | 0 |
| 30/08/2007 | 6.38p | 6.38p | 6.38p | 6.38p | 20000 |
| 29/08/2007 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 28/08/2007 | 7.00p | 7.00p | 6.38p | 6.38p | 307868 |
| 24/08/2007 | 7.38p | 7.38p | 7.00p | 7.00p | 149412 |
| 23/08/2007 | 7.38p | 7.38p | 7.38p | 7.38p | 21327 |
| 22/08/2007 | 7.38p | 7.38p | 7.38p | 7.38p | 120000 |
| 21/08/2007 | 6.25p | 7.38p | 6.25p | 7.38p | 353894 |
| 20/08/2007 | 5.88p | 5.88p | 5.63p | 5.63p | 100000 |
| 17/08/2007 | 6.50p | 6.88p | 5.75p | 5.88p | 190000 |
| 16/08/2007 | 7.25p | 7.25p | 6.50p | 6.50p | 156745 |
| 15/08/2007 | 7.25p | 7.25p | 7.25p | 7.25p | 200000 |
| 14/08/2007 | 7.25p | 7.25p | 7.25p | 7.25p | 10000 |
| 13/08/2007 | 7.25p | 7.25p | 7.25p | 7.25p | 31000 |
| 10/08/2007 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/08/2007 | 7.25p | 7.25p | 7.25p | 7.25p | 7000 |
| 08/08/2007 | 7.25p | 7.25p | 7.25p | 7.25p | 50000 |
| 07/08/2007 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 06/08/2007 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/08/2007 | 7.25p | 7.25p | 7.25p | 7.25p | 10000 |
| 02/08/2007 | 6.75p | 7.25p | 6.75p | 7.25p | 217845 |
| 01/08/2007 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 31/07/2007 | 6.75p | 6.75p | 6.75p | 6.75p | 25000 |
| 30/07/2007 | 6.25p | 6.75p | 6.25p | 6.75p | 104452 |
| 27/07/2007 | 6.25p | 6.25p | 6.25p | 6.25p | 55299 |
| 26/07/2007 | 6.25p | 6.25p | 6.25p | 6.25p | 14689 |
| 25/07/2007 | 6.00p | 6.25p | 6.00p | 6.25p | 70238 |
| 24/07/2007 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/07/2007 | 6.13p | 6.13p | 6.00p | 6.00p | 75956 |
| 20/07/2007 | 6.50p | 6.50p | 6.00p | 6.13p | 63665 |
| 19/07/2007 | 6.75p | 6.75p | 6.50p | 6.50p | 68035 |
| 18/07/2007 | 7.00p | 7.00p | 7.00p | 7.00p | 304000 |
| 17/07/2007 | 7.25p | 7.25p | 7.00p | 7.00p | 380469 |
| 16/07/2007 | 7.25p | 7.25p | 7.25p | 7.25p | 75000 |
| 13/07/2007 | 7.25p | 7.25p | 7.00p | 7.25p | 13750 |
| 12/07/2007 | 7.25p | 7.25p | 7.25p | 7.25p | 5000 |
| 11/07/2007 | 7.00p | 7.25p | 7.00p | 7.25p | 33356 |
| 10/07/2007 | 7.50p | 7.50p | 6.75p | 7.00p | 53774 |
| 09/07/2007 | 7.50p | 7.50p | 7.50p | 7.50p | 44500 |
| 06/07/2007 | 7.50p | 7.50p | 7.50p | 7.50p | 38134 |
| 05/07/2007 | 8.00p | 8.00p | 7.50p | 7.50p | 27844 |
| 04/07/2007 | 8.50p | 8.50p | 8.00p | 8.00p | 84180 |
| 03/07/2007 | 9.00p | 9.00p | 8.50p | 8.50p | 155626 |
| 02/07/2007 | 9.00p | 9.00p | 9.00p | 9.00p | 10000 |
| 29/06/2007 | 8.75p | 9.25p | 8.50p | 9.00p | 240180 |
| 28/06/2007 | 9.00p | 9.00p | 8.75p | 8.75p | 400286 |
| 27/06/2007 | 9.00p | 9.00p | 9.00p | 9.00p | 247241 |
| 26/06/2007 | 9.00p | 9.00p | 9.00p | 9.00p | 60391 |
| 25/06/2007 | 8.75p | 9.00p | 8.75p | 9.00p | 673134 |
| 22/06/2007 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/06/2007 | 8.88p | 8.88p | 8.75p | 8.75p | 88900 |
| 20/06/2007 | 8.88p | 8.88p | 8.88p | 8.88p | 25553 |
| 19/06/2007 | 8.63p | 8.88p | 8.63p | 8.88p | 123921 |
| 18/06/2007 | 7.75p | 8.63p | 7.75p | 8.63p | 289860 |
| 15/06/2007 | 7.50p | 7.75p | 7.50p | 7.75p | 36500 |
| 14/06/2007 | 7.50p | 7.50p | 7.50p | 7.50p | 15000 |
| 13/06/2007 | 7.75p | 7.75p | 7.50p | 7.50p | 40372 |
| 12/06/2007 | 7.75p | 7.75p | 7.75p | 7.75p | 26350 |
| 11/06/2007 | 8.00p | 8.50p | 7.75p | 7.75p | 168298 |
| 08/06/2007 | 8.00p | 8.00p | 8.00p | 8.00p | 16196 |
| 07/06/2007 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/06/2007 | 8.25p | 8.25p | 8.00p | 8.00p | 22710 |
| 05/06/2007 | 8.38p | 8.38p | 8.25p | 8.25p | 21918 |
| 04/06/2007 | 8.50p | 8.50p | 8.38p | 8.38p | 60760 |
| 01/06/2007 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/05/2007 | 8.50p | 8.50p | 8.50p | 8.50p | 14500 |
| 30/05/2007 | 8.88p | 8.88p | 8.50p | 8.50p | 55554 |
| 29/05/2007 | 8.88p | 8.88p | 8.88p | 8.88p | 92494 |
| 25/05/2007 | 9.00p | 9.00p | 8.88p | 8.88p | 142000 |
| 24/05/2007 | 9.00p | 9.00p | 9.00p | 9.00p | 4000 |
| 23/05/2007 | 8.63p | 9.00p | 8.63p | 9.00p | 155000 |
| 22/05/2007 | 8.63p | 8.63p | 8.63p | 8.63p | 6768 |
| 21/05/2007 | 8.00p | 8.63p | 8.00p | 8.63p | 126047 |
| 18/05/2007 | 8.00p | 8.00p | 8.00p | 8.00p | 235000 |
| 17/05/2007 | 8.00p | 8.00p | 8.00p | 8.00p | 65915 |
| 16/05/2007 | 8.75p | 8.75p | 8.00p | 8.00p | 345597 |
| 15/05/2007 | 9.00p | 9.00p | 8.75p | 8.75p | 55358 |
| 14/05/2007 | 9.25p | 9.25p | 9.00p | 9.00p | 54512 |
| 11/05/2007 | 9.00p | 9.25p | 9.00p | 9.25p | 44000 |
| 10/05/2007 | 9.25p | 9.25p | 9.25p | 9.25p | 47500 |
| 09/05/2007 | 9.50p | 9.50p | 9.25p | 9.25p | 146291 |
| 08/05/2007 | 9.50p | 9.50p | 9.50p | 9.50p | 237810 |
| 04/05/2007 | 10.25p | 10.25p | 9.50p | 9.50p | 186647 |
| 03/05/2007 | 10.13p | 10.38p | 9.75p | 10.38p | 254371 |
| 02/05/2007 | 10.38p | 9.88p | 9.88p | 10.13p | 471133 |
| 01/05/2007 | 10.38p | 10.38p | 10.38p | 10.38p | 321955 |
| 30/04/2007 | 10.50p | 10.50p | 10.38p | 10.38p | 677683 |
| 27/04/2007 | 10.38p | 10.50p | 10.38p | 10.50p | 731860 |
| 26/04/2007 | 10.50p | 10.50p | 10.38p | 10.38p | 608675 |
| 25/04/2007 | 10.25p | 10.50p | 10.25p | 10.50p | 560413 |
| 24/04/2007 | 10.25p | 11.00p | 10.25p | 10.25p | 138000 |
| 23/04/2007 | 10.25p | 10.25p | 10.25p | 10.25p | 90942 |
| 20/04/2007 | 10.50p | 10.50p | 10.25p | 10.25p | 727834 |
| 19/04/2007 | 9.75p | 10.50p | 9.75p | 10.50p | 674043 |
| 18/04/2007 | 9.75p | 10.00p | 9.75p | 9.75p | 268430 |
| 17/04/2007 | 10.13p | 10.13p | 9.75p | 9.75p | 221756 |
| 16/04/2007 | 9.75p | 10.13p | 9.75p | 10.13p | 134372 |
| 13/04/2007 | 10.38p | 10.38p | 9.50p | 9.75p | 336520 |
| 12/04/2007 | 11.00p | 11.00p | 10.38p | 10.38p | 503971 |
| 11/04/2007 | 8.13p | 11.00p | 8.13p | 11.00p | 1757697 |
| 10/04/2007 | 8.13p | 8.13p | 8.13p | 8.13p | 35476 |
| 05/04/2007 | 8.25p | 8.25p | 8.13p | 8.13p | 63063 |
| 04/04/2007 | 8.25p | 8.25p | 8.25p | 8.25p | 270035 |
| 03/04/2007 | 8.38p | 8.38p | 8.25p | 8.25p | 112012 |
| 02/04/2007 | 8.38p | 8.38p | 8.38p | 8.38p | 143196 |
| 30/03/2007 | 8.38p | 8.38p | 8.38p | 8.38p | 109100 |
| 29/03/2007 | 8.38p | 8.38p | 8.38p | 8.38p | 42104 |
| 28/03/2007 | 8.38p | 8.38p | 8.38p | 8.38p | 164394 |
| 27/03/2007 | 8.38p | 8.38p | 8.38p | 8.38p | 63737 |
| 26/03/2007 | 8.38p | 8.38p | 8.38p | 8.38p | 205000 |
| 23/03/2007 | 8.38p | 8.75p | 8.38p | 8.38p | 28388 |
| 22/03/2007 | 8.50p | 8.50p | 8.38p | 8.38p | 33788 |
| 21/03/2007 | 8.50p | 8.50p | 8.50p | 8.50p | 23542 |
| 20/03/2007 | 8.00p | 8.50p | 8.00p | 8.50p | 7850 |
| 19/03/2007 | 8.25p | 8.50p | 8.25p | 8.50p | 40000 |
| 16/03/2007 | 8.63p | 8.63p | 8.25p | 8.25p | 165000 |
| 15/03/2007 | 8.63p | 8.63p | 8.63p | 8.63p | 85640 |
| 14/03/2007 | 8.88p | 8.88p | 8.63p | 8.63p | 76743 |
| 13/03/2007 | 9.13p | 9.13p | 9.00p | 9.13p | 5881 |
| 12/03/2007 | 9.00p | 9.13p | 9.00p | 9.13p | 223949 |
| 09/03/2007 | 9.00p | 9.00p | 9.00p | 9.00p | 52000 |
| 08/03/2007 | 9.38p | 9.38p | 9.00p | 9.00p | 142212 |
| 07/03/2007 | 9.38p | 9.38p | 9.38p | 9.38p | 48756 |
| 06/03/2007 | 9.50p | 9.50p | 9.38p | 9.38p | 177145 |
| 05/03/2007 | 10.00p | 10.00p | 9.50p | 9.50p | 304882 |
| 02/03/2007 | 9.88p | 9.88p | 9.88p | 10.00p | 17752 |
| 01/03/2007 | 10.13p | 10.13p | 9.88p | 9.88p | 67355 |
| 28/02/2007 | 10.88p | 10.50p | 10.00p | 10.13p | 282186 |
| 27/02/2007 | 11.00p | 11.25p | 10.88p | 11.00p | 13500 |
| 26/02/2007 | 10.88p | 11.00p | 10.88p | 11.00p | 352881 |
| 23/02/2007 | 12.00p | 12.00p | 10.38p | 10.88p | 647712 |
| 22/02/2007 | 11.75p | 12.25p | 11.75p | 12.00p | 733596 |
| 21/02/2007 | 10.25p | 11.75p | 10.25p | 11.75p | 1313190 |
| 20/02/2007 | 9.50p | 10.25p | 9.50p | 10.25p | 957502 |
| 19/02/2007 | 8.00p | 8.00p | 8.00p | 8.00p | 55000 |
| 16/02/2007 | 8.00p | 8.00p | 8.00p | 8.00p | 95000 |
| 15/02/2007 | 7.38p | 8.00p | 7.00p | 8.00p | 119417 |
| 14/02/2007 | 6.88p | 7.38p | 6.88p | 7.38p | 524907 |
| 13/02/2007 | 6.75p | 6.88p | 6.75p | 6.88p | 31467 |
| 12/02/2007 | 6.63p | 6.75p | 6.63p | 6.75p | 20000 |
| 09/02/2007 | 6.75p | 6.75p | 6.63p | 6.63p | 10000 |
| 08/02/2007 | 7.25p | 7.25p | 6.75p | 6.75p | 4000 |
| 07/02/2007 | 6.75p | 6.75p | 6.75p | 6.75p | 50123 |
| 06/02/2007 | 6.63p | 6.75p | 6.63p | 6.75p | 138094 |
| 05/02/2007 | 7.13p | 7.13p | 6.63p | 6.63p | 37203 |
| 02/02/2007 | 6.63p | 6.63p | 6.63p | 6.63p | 35000 |
| 01/02/2007 | 6.63p | 6.63p | 6.63p | 6.63p | 35000 |
| 31/01/2007 | 6.25p | 7.13p | 6.25p | 6.63p | 105858 |
| 30/01/2007 | 7.25p | 7.25p | 6.25p | 6.63p | 47500 |
| 29/01/2007 | 7.25p | 7.25p | 7.25p | 7.25p | 50000 |
| 26/01/2007 | 7.50p | 7.50p | 7.25p | 7.25p | 5000 |
| 25/01/2007 | 7.75p | 7.75p | 7.50p | 7.50p | 0 |
| 24/01/2007 | 8.00p | 8.00p | 7.75p | 7.75p | 14000 |
| 23/01/2007 | 8.00p | 8.00p | 8.00p | 8.00p | 37701 |
| 22/01/2007 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/01/2007 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/01/2007 | 8.00p | 8.25p | 8.00p | 8.00p | 10500 |
| 17/01/2007 | 7.88p | 7.88p | 7.88p | 7.88p | 36364 |
| 16/01/2007 | 7.88p | 7.88p | 7.88p | 7.88p | 800 |
| 15/01/2007 | 7.88p | 7.88p | 7.88p | 7.88p | 44 |
| 12/01/2007 | 7.88p | 7.88p | 7.88p | 7.88p | 10000 |
| 11/01/2007 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 10/01/2007 | 7.88p | 7.88p | 7.88p | 7.88p | 28000 |
| 09/01/2007 | 7.88p | 7.88p | 7.88p | 7.88p | 9000 |
*Close Price adjusted for both dividends and splits