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:
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
Cellcast (CLTV) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/04/2017 | 4.38p | 4.38p | 4.00p | 4.13p | 100000 |
| 20/04/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 19/04/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 18/04/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 13/04/2017 | 4.03p | 4.38p | 3.83p | 4.38p | 215000 |
| 12/04/2017 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 11/04/2017 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 10/04/2017 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 07/04/2017 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 06/04/2017 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 05/04/2017 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 04/04/2017 | 4.38p | 4.38p | 4.00p | 4.03p | 150000 |
| 03/04/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 31/03/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 30/03/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 29/03/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 28/03/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 27/03/2017 | 4.38p | 4.38p | 4.00p | 4.38p | 10000 |
| 24/03/2017 | 4.38p | 4.38p | 4.00p | 4.38p | 9090 |
| 23/03/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 22/03/2017 | 4.50p | 4.50p | 4.00p | 4.38p | 100000 |
| 21/03/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/03/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/03/2017 | 4.88p | 4.88p | 4.25p | 4.50p | 100000 |
| 16/03/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 15/03/2017 | 4.63p | 4.88p | 4.25p | 4.88p | 211812 |
| 14/03/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 13/03/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 10/03/2017 | 4.63p | 4.75p | 4.25p | 4.63p | 12004 |
| 09/03/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 08/03/2017 | 4.75p | 4.75p | 4.63p | 4.63p | 0 |
| 07/03/2017 | 4.75p | 4.75p | 4.50p | 4.75p | 22300 |
| 06/03/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 03/03/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/03/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/03/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 28/02/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/02/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/02/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/02/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/02/2017 | 5.13p | 5.13p | 4.75p | 4.75p | 31000 |
| 21/02/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 20/02/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 17/02/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 16/02/2017 | 5.13p | 5.13p | 4.75p | 5.13p | 5500 |
| 15/02/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 14/02/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 13/02/2017 | 5.25p | 5.25p | 5.00p | 5.13p | 50000 |
| 10/02/2017 | 5.00p | 5.50p | 4.75p | 5.25p | 219634 |
| 09/02/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/02/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/02/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/02/2017 | 5.00p | 5.00p | 4.75p | 5.00p | 1976 |
| 03/02/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/02/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/02/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/01/2017 | 5.25p | 5.25p | 4.75p | 5.00p | 58670 |
| 30/01/2017 | 5.50p | 5.74p | 4.96p | 5.25p | 220734 |
| 27/01/2017 | 5.50p | 5.50p | 5.00p | 5.50p | 6119 |
| 26/01/2017 | 5.35p | 6.00p | 5.25p | 5.50p | 434726 |
| 25/01/2017 | 4.50p | 5.50p | 4.06p | 5.35p | 316571 |
| 24/01/2017 | 4.50p | 4.99p | 4.50p | 4.50p | 20342 |
| 23/01/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/01/2017 | 4.50p | 4.50p | 4.10p | 4.50p | 34593 |
| 19/01/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/01/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/01/2017 | 4.08p | 4.50p | 4.08p | 4.50p | 50000 |
| 16/01/2017 | 4.08p | 4.08p | 4.08p | 4.08p | 0 |
| 13/01/2017 | 3.88p | 4.68p | 3.88p | 4.08p | 174593 |
| 12/01/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 11/01/2017 | 3.88p | 4.20p | 3.88p | 3.88p | 5000 |
| 10/01/2017 | 4.63p | 4.63p | 3.75p | 3.88p | 319952 |
| 09/01/2017 | 3.98p | 5.06p | 3.98p | 4.63p | 407700 |
| 06/01/2017 | 2.83p | 4.00p | 2.83p | 3.98p | 336001 |
| 05/01/2017 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 04/01/2017 | 2.83p | 3.12p | 2.83p | 2.83p | 70000 |
| 03/01/2017 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 30/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 29/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 28/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 23/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 22/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 21/12/2016 | 2.83p | 3.12p | 2.66p | 2.83p | 54055 |
| 20/12/2016 | 2.83p | 3.12p | 2.66p | 2.83p | 15475 |
| 19/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 16/12/2016 | 2.83p | 3.12p | 2.83p | 2.83p | 32102 |
| 15/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 14/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 13/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 12/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 09/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 08/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 07/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 06/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 05/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 02/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 01/12/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 30/11/2016 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 29/11/2016 | 2.73p | 2.83p | 2.73p | 2.83p | 0 |
| 28/11/2016 | 2.73p | 2.73p | 2.73p | 2.73p | 0 |
| 25/11/2016 | 2.73p | 2.73p | 2.73p | 2.73p | 0 |
| 24/11/2016 | 2.83p | 2.83p | 2.73p | 2.73p | 0 |
| 23/11/2016 | 2.85p | 2.85p | 2.83p | 2.83p | 0 |
| 22/11/2016 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 21/11/2016 | 2.88p | 2.88p | 2.66p | 2.85p | 30000 |
| 18/11/2016 | 2.90p | 3.24p | 2.70p | 2.88p | 235600 |
| 17/11/2016 | 2.45p | 2.95p | 2.45p | 2.90p | 365000 |
| 16/11/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 15/11/2016 | 2.45p | 2.58p | 2.45p | 2.45p | 100000 |
| 14/11/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 11/11/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 10/11/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 09/11/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 08/11/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 07/11/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 04/11/2016 | 2.45p | 2.45p | 2.36p | 2.45p | 20000 |
| 03/11/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 02/11/2016 | 2.45p | 2.45p | 2.36p | 2.45p | 74444 |
| 01/11/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 31/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 28/10/2016 | 2.45p | 2.45p | 2.36p | 2.45p | 6983 |
| 27/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 26/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 25/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 24/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 21/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 20/10/2016 | 2.45p | 2.60p | 2.45p | 2.45p | 24348 |
| 19/10/2016 | 2.45p | 2.45p | 2.36p | 2.45p | 35833 |
| 18/10/2016 | 2.45p | 2.45p | 2.30p | 2.45p | 200000 |
| 17/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 14/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 13/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 12/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 11/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 10/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 07/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 06/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 05/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 04/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 03/10/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 30/09/2016 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 29/09/2016 | 2.45p | 2.60p | 2.45p | 2.45p | 43424 |
| 28/09/2016 | 2.45p | 2.45p | 2.36p | 2.45p | 15000 |
| 27/09/2016 | 2.35p | 2.45p | 2.26p | 2.45p | 254000 |
| 26/09/2016 | 2.88p | 2.88p | 2.75p | 2.85p | 50000 |
| 23/09/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 22/09/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 21/09/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 20/09/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 19/09/2016 | 2.88p | 2.88p | 2.81p | 2.88p | 64729 |
| 16/09/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 15/09/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 14/09/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 13/09/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 12/09/2016 | 2.88p | 2.88p | 2.83p | 2.88p | 1947 |
| 09/09/2016 | 2.88p | 3.00p | 2.88p | 2.88p | 8035 |
| 08/09/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 07/09/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 06/09/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 05/09/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 02/09/2016 | 2.88p | 2.88p | 2.80p | 2.88p | 75000 |
| 01/09/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 31/08/2016 | 2.88p | 3.00p | 2.83p | 2.88p | 311357 |
| 30/08/2016 | 2.83p | 2.95p | 2.83p | 2.88p | 32449 |
| 26/08/2016 | 2.45p | 2.85p | 2.45p | 2.83p | 394000 |
| 25/08/2016 | 2.45p | 2.55p | 2.45p | 2.45p | 25000 |
| 24/08/2016 | 2.38p | 2.60p | 2.38p | 2.45p | 325000 |
| 23/08/2016 | 2.38p | 2.43p | 2.38p | 2.38p | 50000 |
| 22/08/2016 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 19/08/2016 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 18/08/2016 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 17/08/2016 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 16/08/2016 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 15/08/2016 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 12/08/2016 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 11/08/2016 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 10/08/2016 | 2.35p | 2.35p | 2.20p | 2.35p | 850000 |
| 09/08/2016 | 2.35p | 2.35p | 2.20p | 2.35p | 70000 |
| 08/08/2016 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 05/08/2016 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 04/08/2016 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 03/08/2016 | 2.30p | 2.40p | 2.30p | 2.35p | 0 |
| 02/08/2016 | 2.30p | 2.39p | 2.30p | 2.30p | 600000 |
| 01/08/2016 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 29/07/2016 | 2.30p | 2.30p | 2.22p | 2.30p | 2542 |
| 28/07/2016 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 27/07/2016 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 26/07/2016 | 2.38p | 2.40p | 2.30p | 2.30p | 70000 |
| 25/07/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 22/07/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 21/07/2016 | 2.38p | 2.38p | 2.26p | 2.38p | 1222 |
| 20/07/2016 | 2.38p | 2.42p | 2.25p | 2.38p | 950000 |
| 19/07/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 150000 |
| 18/07/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 15/07/2016 | 2.33p | 2.38p | 2.33p | 2.38p | 150000 |
| 14/07/2016 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
| 13/07/2016 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
| 12/07/2016 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
| 11/07/2016 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
| 08/07/2016 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
*Close Price adjusted for both dividends and splits