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
Catalyst Media Group (CMX) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/10/2022 | 87.50p | 89.40p | 85.25p | 87.50p | 88 |
| 30/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/09/2022 | 88.50p | 88.50p | 85.50p | 87.50p | 7000 |
| 23/09/2022 | 88.50p | 88.50p | 87.00p | 88.50p | 74 |
| 22/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 21/09/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 20/09/2022 | 87.50p | 88.50p | 87.50p | 88.50p | 0 |
| 16/09/2022 | 87.50p | 89.40p | 87.50p | 87.50p | 7500 |
| 15/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/09/2022 | 87.50p | 87.50p | 87.00p | 87.50p | 500 |
| 13/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 12/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/09/2022 | 87.50p | 87.50p | 85.25p | 87.50p | 700 |
| 06/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/09/2022 | 87.50p | 87.50p | 85.00p | 87.50p | 2500 |
| 01/09/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 31/08/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/08/2022 | 87.50p | 87.50p | 86.00p | 87.50p | 1000 |
| 26/08/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 25/08/2022 | 87.00p | 87.50p | 87.00p | 87.50p | 0 |
| 24/08/2022 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 23/08/2022 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
| 22/08/2022 | 86.50p | 89.40p | 85.00p | 87.00p | 11712 |
| 19/08/2022 | 88.00p | 88.00p | 82.60p | 86.50p | 11766 |
| 18/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 17/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 16/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 15/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 12/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 11/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 10/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 09/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 08/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 05/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 04/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 03/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 02/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 01/08/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 29/07/2022 | 83.50p | 90.00p | 83.50p | 88.00p | 3500 |
| 28/07/2022 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 27/07/2022 | 83.50p | 83.50p | 82.00p | 83.50p | 25000 |
| 26/07/2022 | 81.50p | 82.50p | 80.00p | 82.50p | 130 |
| 25/07/2022 | 81.50p | 81.50p | 80.50p | 81.50p | 0 |
| 22/07/2022 | 80.50p | 80.50p | 78.00p | 80.50p | 134 |
| 21/07/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 20/07/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 19/07/2022 | 79.00p | 80.50p | 79.00p | 80.50p | 3165 |
| 18/07/2022 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 15/07/2022 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/07/2022 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 13/07/2022 | 77.50p | 79.00p | 77.50p | 79.00p | 10000 |
| 12/07/2022 | 77.50p | 77.50p | 75.00p | 77.50p | 10000 |
| 11/07/2022 | 77.50p | 77.50p | 75.00p | 77.50p | 12500 |
| 08/07/2022 | 77.50p | 77.50p | 75.00p | 77.50p | 355 |
| 07/07/2022 | 76.00p | 77.50p | 76.00p | 77.50p | 0 |
| 06/07/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 05/07/2022 | 75.00p | 75.00p | 65.00p | 75.00p | 2808328 |
| 04/07/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/07/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/06/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/06/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/06/2022 | 79.00p | 79.00p | 75.00p | 75.00p | 0 |
| 27/06/2022 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 24/06/2022 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 23/06/2022 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 22/06/2022 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 21/06/2022 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 20/06/2022 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 17/06/2022 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 16/06/2022 | 81.00p | 81.00p | 78.00p | 79.00p | 12500 |
| 15/06/2022 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 14/06/2022 | 82.00p | 82.00p | 81.00p | 81.00p | 0 |
| 13/06/2022 | 84.00p | 84.00p | 82.00p | 82.00p | 0 |
| 10/06/2022 | 82.00p | 86.00p | 78.00p | 84.00p | 28239 |
| 09/06/2022 | 79.00p | 86.00p | 79.00p | 82.00p | 17700 |
| 08/06/2022 | 75.00p | 79.00p | 75.00p | 79.00p | 2035 |
| 07/06/2022 | 77.00p | 77.00p | 75.00p | 75.00p | 23500 |
| 06/06/2022 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 01/06/2022 | 77.00p | 77.00p | 76.00p | 77.00p | 20135 |
| 31/05/2022 | 76.00p | 77.00p | 75.00p | 77.00p | 115 |
| 27/05/2022 | 71.00p | 74.00p | 71.00p | 74.00p | 0 |
| 26/05/2022 | 71.00p | 74.00p | 71.00p | 71.00p | 700 |
| 25/05/2022 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 24/05/2022 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 23/05/2022 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 20/05/2022 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 19/05/2022 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 18/05/2022 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 17/05/2022 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 16/05/2022 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 13/05/2022 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 12/05/2022 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 11/05/2022 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 10/05/2022 | 71.00p | 75.00p | 71.00p | 71.00p | 4247 |
| 09/05/2022 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 06/05/2022 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 05/05/2022 | 71.00p | 71.00p | 68.10p | 71.00p | 6000 |
| 04/05/2022 | 72.00p | 72.00p | 68.08p | 71.00p | 1586 |
| 03/05/2022 | 72.00p | 72.00p | 68.00p | 72.00p | 1250 |
| 29/04/2022 | 72.00p | 72.00p | 68.00p | 72.00p | 2500 |
| 28/04/2022 | 74.00p | 75.00p | 70.00p | 72.00p | 16869 |
| 27/04/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 26/04/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 25/04/2022 | 74.00p | 74.00p | 71.50p | 74.00p | 4000 |
| 22/04/2022 | 71.50p | 74.00p | 71.50p | 74.00p | 0 |
| 21/04/2022 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 20/04/2022 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 19/04/2022 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 14/04/2022 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 13/04/2022 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 12/04/2022 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 11/04/2022 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 08/04/2022 | 71.00p | 71.50p | 71.00p | 71.50p | 0 |
| 07/04/2022 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 06/04/2022 | 71.00p | 75.00p | 71.00p | 71.00p | 1586 |
| 05/04/2022 | 71.00p | 75.00p | 71.00p | 71.00p | 1828 |
| 04/04/2022 | 64.50p | 71.00p | 64.50p | 71.00p | 1434 |
| 01/04/2022 | 58.50p | 67.00p | 58.50p | 64.50p | 1750 |
| 31/03/2022 | 58.00p | 58.50p | 58.00p | 58.50p | 0 |
| 30/03/2022 | 53.50p | 58.00p | 53.50p | 58.00p | 6750 |
| 29/03/2022 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 28/03/2022 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 25/03/2022 | 52.00p | 53.50p | 52.00p | 53.50p | 63500 |
| 24/03/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 23/03/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 22/03/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 21/03/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 18/03/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 17/03/2022 | 52.00p | 52.00p | 50.00p | 52.00p | 38 |
| 16/03/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 15/03/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 14/03/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 11/03/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 10/03/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 09/03/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 08/03/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 07/03/2022 | 52.00p | 52.00p | 50.20p | 52.00p | 5000 |
| 04/03/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 03/03/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 02/03/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 01/03/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 28/02/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 25/02/2022 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 24/02/2022 | 52.50p | 52.50p | 51.15p | 52.00p | 2000 |
| 23/02/2022 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 22/02/2022 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 21/02/2022 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 18/02/2022 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 17/02/2022 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 16/02/2022 | 51.50p | 54.00p | 51.50p | 52.50p | 6111 |
| 15/02/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 14/02/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 11/02/2022 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 10/02/2022 | 51.00p | 53.00p | 51.00p | 51.50p | 4000 |
| 09/02/2022 | 50.00p | 52.00p | 50.00p | 51.00p | 5489 |
| 08/02/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 07/02/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 04/02/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 03/02/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 02/02/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 01/02/2022 | 50.00p | 51.90p | 50.00p | 50.00p | 3400 |
| 31/01/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 28/01/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 27/01/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/01/2022 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 25/01/2022 | 51.00p | 51.00p | 49.00p | 50.00p | 11228 |
| 24/01/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 21/01/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 20/01/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 19/01/2022 | 51.00p | 51.00p | 49.40p | 51.00p | 300 |
| 18/01/2022 | 49.00p | 53.00p | 48.00p | 51.00p | 9712 |
| 17/01/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 14/01/2022 | 49.00p | 49.00p | 48.00p | 49.00p | 722 |
| 13/01/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 12/01/2022 | 49.00p | 49.00p | 48.00p | 49.00p | 117 |
| 10/01/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 07/01/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 06/01/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 05/01/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 04/01/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 03/01/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 31/12/2021 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 30/12/2021 | 47.50p | 49.70p | 46.00p | 49.00p | 30370 |
| 29/12/2021 | 47.50p | 47.50p | 46.00p | 47.50p | 140 |
| 28/12/2021 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 27/12/2021 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 24/12/2021 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 23/12/2021 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 22/12/2021 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 21/12/2021 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 20/12/2021 | 47.50p | 47.50p | 46.00p | 47.50p | 21 |
| 17/12/2021 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 16/12/2021 | 47.50p | 47.50p | 46.00p | 47.50p | 7468 |
| 15/12/2021 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
*Close Price adjusted for both dividends and splits