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
Catalyst Media Group (CMX) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 30/06/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 29/06/2016 | 72.50p | 75.00p | 72.50p | 73.50p | 5000 |
| 28/06/2016 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 27/06/2016 | 73.00p | 73.25p | 70.00p | 72.50p | 20000 |
| 24/06/2016 | 73.00p | 76.50p | 73.00p | 73.00p | 0 |
| 23/06/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 22/06/2016 | 76.50p | 78.00p | 76.50p | 76.50p | 11000 |
| 21/06/2016 | 76.50p | 76.50p | 75.50p | 76.50p | 197 |
| 20/06/2016 | 77.50p | 77.50p | 76.50p | 76.50p | 10000 |
| 17/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/06/2016 | 77.50p | 78.00p | 77.10p | 77.50p | 9200 |
| 14/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 10/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 09/06/2016 | 77.50p | 78.00p | 77.50p | 77.50p | 0 |
| 08/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 02/06/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 01/06/2016 | 77.50p | 77.50p | 77.10p | 77.50p | 1300 |
| 31/05/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/05/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/05/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/05/2016 | 77.50p | 80.00p | 77.50p | 77.50p | 21 |
| 24/05/2016 | 77.50p | 77.50p | 77.10p | 77.50p | 1690 |
| 23/05/2016 | 76.50p | 79.00p | 76.00p | 77.50p | 4050 |
| 20/05/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 19/05/2016 | 75.00p | 78.00p | 75.00p | 76.50p | 2500 |
| 18/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/05/2016 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/05/2016 | 73.00p | 77.00p | 73.00p | 75.00p | 12500 |
| 04/05/2016 | 71.50p | 73.00p | 71.50p | 73.00p | 1500 |
| 03/05/2016 | 71.50p | 73.00p | 71.50p | 71.50p | 4000 |
| 29/04/2016 | 72.50p | 72.50p | 70.45p | 71.50p | 15000 |
| 28/04/2016 | 73.50p | 73.50p | 72.01p | 72.50p | 10000 |
| 27/04/2016 | 74.50p | 74.50p | 73.01p | 73.50p | 9709 |
| 26/04/2016 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 25/04/2016 | 74.50p | 74.50p | 73.50p | 74.50p | 0 |
| 22/04/2016 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 21/04/2016 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 20/04/2016 | 74.50p | 74.50p | 72.00p | 74.50p | 13400 |
| 19/04/2016 | 74.50p | 74.50p | 73.50p | 74.50p | 0 |
| 18/04/2016 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 15/04/2016 | 74.50p | 74.50p | 73.50p | 74.50p | 1381 |
| 14/04/2016 | 74.50p | 77.00p | 74.50p | 74.50p | 1000 |
| 13/04/2016 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 12/04/2016 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 11/04/2016 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 08/04/2016 | 74.50p | 77.00p | 74.50p | 74.50p | 10000 |
| 07/04/2016 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 06/04/2016 | 74.50p | 76.00p | 73.50p | 74.50p | 1300 |
| 05/04/2016 | 74.50p | 76.00p | 74.50p | 74.50p | 5000 |
| 04/04/2016 | 74.50p | 74.50p | 73.50p | 74.50p | 0 |
| 01/04/2016 | 74.50p | 74.50p | 73.50p | 74.50p | 0 |
| 31/03/2016 | 74.50p | 76.00p | 74.50p | 74.50p | 1200 |
| 30/03/2016 | 74.50p | 77.00p | 72.50p | 74.50p | 25363 |
| 29/03/2016 | 68.50p | 76.60p | 68.50p | 74.50p | 10326 |
| 24/03/2016 | 64.50p | 68.90p | 64.50p | 68.50p | 34029 |
| 23/03/2016 | 64.00p | 64.50p | 64.00p | 64.50p | 4383 |
| 22/03/2016 | 67.00p | 67.00p | 60.00p | 64.00p | 60000 |
| 21/03/2016 | 67.00p | 67.00p | 66.50p | 67.00p | 0 |
| 18/03/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 17/03/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 16/03/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 15/03/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 14/03/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 11/03/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 10/03/2016 | 67.00p | 67.00p | 64.00p | 67.00p | 11500 |
| 09/03/2016 | 67.00p | 67.00p | 65.55p | 67.00p | 8200 |
| 08/03/2016 | 67.00p | 67.00p | 66.50p | 67.00p | 0 |
| 07/03/2016 | 64.50p | 68.00p | 61.00p | 67.00p | 20100 |
| 04/03/2016 | 64.50p | 64.50p | 61.00p | 64.50p | 47 |
| 03/03/2016 | 64.50p | 64.50p | 61.00p | 64.50p | 9000 |
| 02/03/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 01/03/2016 | 64.50p | 64.50p | 62.00p | 64.50p | 1839 |
| 29/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 26/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 25/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 24/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 23/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 22/02/2016 | 64.50p | 65.00p | 61.00p | 64.50p | 33590 |
| 19/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 18/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 17/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 16/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 15/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 12/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 11/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 10/02/2016 | 64.50p | 64.50p | 61.00p | 64.50p | 1543 |
| 09/02/2016 | 64.50p | 64.50p | 61.00p | 64.50p | 10000 |
| 08/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 05/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 04/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 03/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 02/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 01/02/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 29/01/2016 | 64.50p | 64.50p | 62.12p | 64.50p | 5500 |
| 28/01/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 27/01/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 26/01/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 25/01/2016 | 64.50p | 64.50p | 61.00p | 64.50p | 3500 |
| 22/01/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 21/01/2016 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 20/01/2016 | 66.00p | 66.00p | 63.00p | 64.50p | 4513 |
| 19/01/2016 | 68.50p | 68.50p | 62.00p | 66.00p | 12500 |
| 18/01/2016 | 68.50p | 68.50p | 62.00p | 68.50p | 20500 |
| 15/01/2016 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 14/01/2016 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 13/01/2016 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/01/2016 | 68.50p | 68.50p | 67.50p | 68.50p | 0 |
| 11/01/2016 | 68.50p | 68.50p | 66.00p | 68.50p | 82 |
| 08/01/2016 | 68.50p | 68.50p | 66.00p | 68.50p | 1000 |
| 07/01/2016 | 68.50p | 68.50p | 66.00p | 68.50p | 9500 |
| 06/01/2016 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 05/01/2016 | 68.50p | 68.50p | 66.00p | 68.50p | 300 |
| 04/01/2016 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 31/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 30/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 29/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/12/2015 | 68.50p | 68.50p | 67.50p | 68.50p | 0 |
| 22/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 21/12/2015 | 68.50p | 68.50p | 67.50p | 68.50p | 0 |
| 18/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 17/12/2015 | 68.50p | 68.50p | 62.25p | 68.50p | 40000 |
| 16/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 15/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 14/12/2015 | 68.50p | 68.50p | 66.00p | 68.50p | 2500 |
| 11/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 10/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 09/12/2015 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 08/12/2015 | 68.50p | 68.50p | 67.50p | 68.50p | 0 |
| 07/12/2015 | 68.50p | 68.50p | 66.00p | 68.50p | 651 |
| 04/12/2015 | 68.50p | 68.70p | 67.50p | 68.50p | 1000 |
| 03/12/2015 | 67.50p | 68.70p | 67.50p | 68.50p | 571 |
| 02/12/2015 | 65.50p | 68.70p | 62.00p | 67.50p | 14394 |
| 01/12/2015 | 65.50p | 68.30p | 65.50p | 65.50p | 501 |
| 30/11/2015 | 65.50p | 65.70p | 65.50p | 65.50p | 11806 |
| 27/11/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 26/11/2015 | 64.50p | 65.50p | 64.50p | 64.50p | 0 |
| 25/11/2015 | 64.50p | 68.61p | 64.50p | 64.50p | 6431 |
| 24/11/2015 | 62.50p | 67.00p | 61.50p | 64.50p | 11353 |
| 23/11/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 20/11/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 19/11/2015 | 62.50p | 62.50p | 61.50p | 62.50p | 1000 |
| 18/11/2015 | 62.50p | 64.95p | 62.50p | 62.50p | 1839 |
| 17/11/2015 | 61.50p | 64.40p | 61.50p | 62.50p | 3751 |
| 16/11/2015 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 13/11/2015 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 12/11/2015 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 11/11/2015 | 62.50p | 62.50p | 61.10p | 61.50p | 11000 |
| 10/11/2015 | 63.50p | 64.00p | 61.00p | 62.50p | 12145 |
| 09/11/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 06/11/2015 | 65.00p | 65.00p | 63.00p | 63.50p | 62000 |
| 05/11/2015 | 62.50p | 65.60p | 61.65p | 65.00p | 5706 |
| 04/11/2015 | 60.50p | 64.00p | 60.50p | 62.50p | 3683 |
| 03/11/2015 | 57.50p | 61.67p | 57.50p | 60.50p | 1477 |
| 02/11/2015 | 55.50p | 60.00p | 55.50p | 57.50p | 4462 |
| 30/10/2015 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 29/10/2015 | 55.00p | 57.50p | 55.00p | 55.00p | 0 |
| 28/10/2015 | 55.00p | 55.00p | 54.00p | 55.00p | 70 |
| 27/10/2015 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 26/10/2015 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 23/10/2015 | 54.00p | 56.00p | 54.00p | 55.00p | 15098 |
| 22/10/2015 | 54.00p | 54.00p | 52.00p | 54.00p | 1000 |
| 21/10/2015 | 54.00p | 54.00p | 52.00p | 54.00p | 5000 |
| 20/10/2015 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 19/10/2015 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 16/10/2015 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 15/10/2015 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 14/10/2015 | 55.50p | 56.75p | 54.00p | 54.00p | 10500 |
| 13/10/2015 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 12/10/2015 | 55.50p | 55.50p | 55.48p | 55.50p | 11500 |
| 09/10/2015 | 52.00p | 56.00p | 52.00p | 55.50p | 5000 |
| 08/10/2015 | 48.00p | 53.87p | 48.00p | 52.00p | 9229 |
| 07/10/2015 | 48.00p | 48.40p | 48.00p | 48.00p | 12071 |
| 06/10/2015 | 47.00p | 49.50p | 47.00p | 48.00p | 8000 |
| 05/10/2015 | 46.50p | 47.40p | 45.00p | 47.00p | 159625 |
| 02/10/2015 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 01/10/2015 | 46.50p | 46.50p | 43.10p | 46.50p | 9789 |
| 30/09/2015 | 46.50p | 48.50p | 46.50p | 46.50p | 0 |
| 29/09/2015 | 46.50p | 48.50p | 45.00p | 46.50p | 692 |
| 28/09/2015 | 47.50p | 47.50p | 46.50p | 46.50p | 0 |
| 25/09/2015 | 50.50p | 50.50p | 45.00p | 47.50p | 15503 |
| 24/09/2015 | 41.00p | 52.55p | 41.00p | 50.50p | 26859 |
| 23/09/2015 | 30.50p | 41.00p | 30.50p | 41.00p | 83503 |
| 22/09/2015 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 21/09/2015 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 18/09/2015 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 17/09/2015 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
*Close Price adjusted for both dividends and splits