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 |
|---|---|---|---|---|---|
| 28/11/2014 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 27/11/2014 | 57.50p | 57.50p | 56.50p | 57.50p | 4000 |
| 26/11/2014 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 25/11/2014 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 24/11/2014 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 21/11/2014 | 58.50p | 58.50p | 54.00p | 57.50p | 5542 |
| 20/11/2014 | 60.00p | 60.00p | 53.50p | 60.00p | 25000 |
| 19/11/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/11/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/11/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 14/11/2014 | 60.00p | 60.00p | 58.00p | 60.00p | 2000 |
| 13/11/2014 | 62.00p | 62.00p | 60.00p | 60.00p | 500 |
| 12/11/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 11/11/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 10/11/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 07/11/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 06/11/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 05/11/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 04/11/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 03/11/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 31/10/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 30/10/2014 | 62.00p | 62.00p | 60.00p | 62.00p | 60 |
| 29/10/2014 | 62.00p | 62.00p | 60.00p | 62.00p | 5800 |
| 28/10/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 27/10/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 24/10/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 23/10/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 22/10/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 21/10/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 20/10/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 17/10/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 16/10/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 15/10/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 14/10/2014 | 62.50p | 62.50p | 60.00p | 62.00p | 3500 |
| 13/10/2014 | 63.00p | 63.00p | 61.03p | 62.50p | 6717 |
| 10/10/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/10/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/10/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 07/10/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/10/2014 | 63.00p | 63.00p | 62.50p | 63.00p | 0 |
| 03/10/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 02/10/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 01/10/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 30/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 29/09/2014 | 63.00p | 63.00p | 62.50p | 63.00p | 0 |
| 26/09/2014 | 63.00p | 63.00p | 61.04p | 63.00p | 119 |
| 25/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 24/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 23/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 22/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 19/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 18/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 17/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 16/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 15/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/09/2014 | 63.00p | 63.00p | 61.03p | 63.00p | 140 |
| 10/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 05/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 04/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 03/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 02/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 01/09/2014 | 63.00p | 63.00p | 61.04p | 63.00p | 130 |
| 29/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 28/08/2014 | 63.00p | 64.00p | 63.00p | 63.00p | 860 |
| 27/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 26/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 22/08/2014 | 63.00p | 63.00p | 62.50p | 63.00p | 0 |
| 21/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 20/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 19/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 18/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 15/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 14/08/2014 | 63.00p | 64.00p | 63.00p | 63.00p | 1543 |
| 13/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 07/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/08/2014 | 63.00p | 63.00p | 61.04p | 63.00p | 0 |
| 05/08/2014 | 63.00p | 63.00p | 61.04p | 63.00p | 0 |
| 04/08/2014 | 63.00p | 63.00p | 61.04p | 63.00p | 0 |
| 01/08/2014 | 63.00p | 63.00p | 61.04p | 63.00p | 0 |
| 31/07/2014 | 63.00p | 63.00p | 61.04p | 63.00p | 0 |
| 30/07/2014 | 63.00p | 63.00p | 61.04p | 63.00p | 0 |
| 29/07/2014 | 63.00p | 63.00p | 61.04p | 63.00p | 98 |
| 28/07/2014 | 63.00p | 63.00p | 61.12p | 63.00p | 0 |
| 25/07/2014 | 63.00p | 63.00p | 61.12p | 63.00p | 0 |
| 24/07/2014 | 63.00p | 63.00p | 61.12p | 63.00p | 12578 |
| 23/07/2014 | 63.00p | 63.00p | 61.12p | 63.00p | 0 |
| 22/07/2014 | 63.00p | 63.00p | 61.12p | 63.00p | 0 |
| 21/07/2014 | 63.00p | 63.00p | 61.12p | 63.00p | 0 |
| 18/07/2014 | 63.00p | 63.00p | 61.12p | 63.00p | 722 |
| 17/07/2014 | 63.00p | 63.00p | 61.75p | 63.00p | 0 |
| 16/07/2014 | 62.00p | 63.00p | 61.75p | 63.00p | 39000 |
| 15/07/2014 | 64.50p | 64.50p | 50.00p | 62.00p | 519772 |
| 14/07/2014 | 64.50p | 64.50p | 62.50p | 64.50p | 5500 |
| 11/07/2014 | 64.50p | 65.35p | 64.50p | 64.50p | 520 |
| 10/07/2014 | 64.50p | 64.50p | 62.00p | 64.50p | 0 |
| 09/07/2014 | 64.50p | 64.50p | 62.00p | 64.50p | 0 |
| 08/07/2014 | 64.50p | 64.50p | 62.00p | 64.50p | 5000 |
| 07/07/2014 | 64.50p | 64.50p | 62.00p | 64.50p | 118 |
| 04/07/2014 | 64.50p | 65.00p | 63.00p | 64.50p | 0 |
| 03/07/2014 | 64.50p | 65.00p | 63.00p | 64.50p | 0 |
| 02/07/2014 | 64.50p | 65.00p | 63.00p | 64.50p | 0 |
| 01/07/2014 | 64.50p | 65.00p | 63.00p | 64.50p | 0 |
| 30/06/2014 | 64.50p | 65.00p | 63.00p | 64.50p | 0 |
| 27/06/2014 | 64.50p | 65.00p | 63.00p | 64.50p | 0 |
| 26/06/2014 | 65.00p | 65.00p | 63.00p | 64.50p | 3000 |
| 25/06/2014 | 64.50p | 65.35p | 64.50p | 65.00p | 3042 |
| 24/06/2014 | 64.50p | 66.00p | 62.00p | 64.50p | 0 |
| 23/06/2014 | 64.50p | 66.00p | 62.00p | 64.50p | 0 |
| 20/06/2014 | 66.00p | 66.00p | 62.00p | 64.50p | 7000 |
| 19/06/2014 | 66.50p | 66.50p | 65.00p | 66.00p | 9822 |
| 18/06/2014 | 66.50p | 68.00p | 65.00p | 66.50p | 0 |
| 17/06/2014 | 67.50p | 68.00p | 65.00p | 66.50p | 169895 |
| 16/06/2014 | 67.50p | 70.98p | 67.00p | 67.50p | 0 |
| 13/06/2014 | 69.00p | 70.98p | 67.00p | 67.50p | 6839 |
| 12/06/2014 | 69.00p | 69.50p | 67.00p | 69.00p | 0 |
| 11/06/2014 | 69.00p | 69.00p | 67.00p | 69.00p | 0 |
| 10/06/2014 | 69.00p | 69.00p | 67.00p | 69.00p | 200 |
| 09/06/2014 | 69.00p | 71.00p | 69.00p | 69.00p | 2028 |
| 06/06/2014 | 69.00p | 69.50p | 67.00p | 69.00p | 0 |
| 05/06/2014 | 69.00p | 69.50p | 67.00p | 69.00p | 0 |
| 04/06/2014 | 69.00p | 69.50p | 67.00p | 69.00p | 0 |
| 03/06/2014 | 69.00p | 69.50p | 67.00p | 69.00p | 1463 |
| 02/06/2014 | 69.00p | 69.84p | 67.00p | 69.00p | 0 |
| 30/05/2014 | 69.00p | 69.84p | 67.00p | 69.00p | 0 |
| 29/05/2014 | 69.00p | 69.84p | 67.00p | 69.00p | 0 |
| 28/05/2014 | 69.00p | 69.84p | 67.00p | 69.00p | 0 |
| 27/05/2014 | 69.00p | 69.84p | 67.00p | 69.00p | 0 |
| 23/05/2014 | 69.00p | 69.84p | 67.00p | 69.00p | 0 |
| 22/05/2014 | 69.00p | 69.84p | 67.00p | 69.00p | 0 |
| 21/05/2014 | 68.50p | 69.84p | 67.00p | 69.00p | 0 |
| 20/05/2014 | 67.00p | 69.84p | 67.00p | 68.50p | 32759 |
| 19/05/2014 | 67.00p | 68.00p | 67.00p | 67.00p | 1463 |
| 16/05/2014 | 67.00p | 67.00p | 65.00p | 67.00p | 5000 |
| 15/05/2014 | 67.00p | 67.00p | 65.14p | 67.00p | 10000 |
| 14/05/2014 | 67.00p | 67.00p | 65.40p | 67.00p | 0 |
| 13/05/2014 | 67.00p | 67.00p | 65.40p | 67.00p | 2385 |
| 12/05/2014 | 67.00p | 67.00p | 65.80p | 66.50p | 140 |
| 09/05/2014 | 67.00p | 67.80p | 66.50p | 66.50p | 0 |
| 08/05/2014 | 67.00p | 67.80p | 67.00p | 67.00p | 10000 |
| 07/05/2014 | 67.00p | 67.50p | 65.50p | 67.00p | 0 |
| 06/05/2014 | 67.50p | 67.50p | 65.50p | 67.00p | 20000 |
| 02/05/2014 | 67.50p | 67.50p | 65.50p | 67.50p | 0 |
| 01/05/2014 | 67.50p | 67.50p | 65.50p | 67.50p | 0 |
| 30/04/2014 | 66.50p | 67.50p | 65.50p | 67.50p | 32500 |
| 29/04/2014 | 66.50p | 66.50p | 65.10p | 66.50p | 2000 |
| 28/04/2014 | 66.50p | 66.50p | 65.10p | 66.50p | 0 |
| 25/04/2014 | 66.50p | 66.50p | 65.10p | 66.50p | 0 |
| 24/04/2014 | 66.50p | 66.50p | 65.10p | 66.50p | 0 |
| 23/04/2014 | 66.50p | 66.50p | 65.10p | 66.50p | 500 |
| 22/04/2014 | 66.00p | 66.50p | 65.10p | 66.50p | 1000 |
| 17/04/2014 | 66.00p | 66.00p | 65.07p | 66.00p | 74 |
| 16/04/2014 | 66.00p | 66.50p | 65.00p | 66.00p | 0 |
| 15/04/2014 | 66.00p | 66.50p | 65.00p | 66.00p | 0 |
| 14/04/2014 | 66.50p | 66.50p | 65.00p | 66.00p | 2087 |
| 11/04/2014 | 66.50p | 66.50p | 66.00p | 66.50p | 15000 |
| 10/04/2014 | 66.50p | 67.50p | 66.50p | 66.50p | 0 |
| 09/04/2014 | 66.50p | 67.50p | 66.50p | 66.50p | 0 |
| 08/04/2014 | 67.00p | 67.00p | 66.50p | 66.50p | 1503 |
| 07/04/2014 | 67.00p | 67.00p | 66.00p | 67.00p | 845 |
| 04/04/2014 | 67.00p | 71.00p | 67.00p | 67.00p | 0 |
| 03/04/2014 | 67.00p | 71.00p | 67.00p | 67.00p | 0 |
| 02/04/2014 | 71.00p | 71.00p | 67.00p | 67.00p | 2122 |
| 01/04/2014 | 71.00p | 74.50p | 67.00p | 71.00p | 0 |
| 31/03/2014 | 74.50p | 74.50p | 67.00p | 71.00p | 16500 |
| 28/03/2014 | 75.50p | 78.50p | 74.00p | 74.50p | 1500 |
| 27/03/2014 | 78.50p | 79.40p | 78.50p | 78.50p | 0 |
| 26/03/2014 | 78.50p | 79.40p | 78.50p | 78.50p | 93 |
| 25/03/2014 | 78.50p | 78.50p | 77.00p | 78.50p | 8460 |
| 24/03/2014 | 78.50p | 81.00p | 77.00p | 78.50p | 0 |
| 21/03/2014 | 79.50p | 81.00p | 77.00p | 78.50p | 6500 |
| 20/03/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 19/03/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 18/03/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 17/03/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 701 |
| 14/03/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 1000 |
| 13/03/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 12/03/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 52 |
| 11/03/2014 | 79.50p | 81.65p | 79.50p | 79.50p | 377 |
| 10/03/2014 | 79.50p | 81.60p | 79.50p | 79.50p | 0 |
| 07/03/2014 | 79.50p | 81.60p | 79.50p | 79.50p | 0 |
| 06/03/2014 | 79.50p | 81.60p | 79.50p | 79.50p | 1200 |
| 05/03/2014 | 79.50p | 81.65p | 77.00p | 79.50p | 1926 |
| 04/03/2014 | 79.50p | 81.75p | 79.50p | 79.50p | 50 |
| 03/03/2014 | 79.50p | 81.45p | 78.50p | 79.50p | 0 |
| 28/02/2014 | 79.50p | 81.45p | 78.50p | 79.50p | 0 |
| 27/02/2014 | 79.50p | 81.45p | 78.50p | 79.50p | 0 |
| 26/02/2014 | 78.50p | 81.45p | 78.50p | 79.50p | 1764 |
| 25/02/2014 | 78.50p | 78.50p | 77.00p | 78.50p | 3430 |
| 24/02/2014 | 78.50p | 79.50p | 77.00p | 78.50p | 0 |
| 21/02/2014 | 78.50p | 79.50p | 77.00p | 78.50p | 0 |
| 20/02/2014 | 79.50p | 79.50p | 77.00p | 78.50p | 845 |
| 19/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 18/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
| 17/02/2014 | 79.50p | 79.50p | 77.00p | 79.50p | 0 |
*Close Price adjusted for both dividends and splits