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:
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
Catalyst Media Group (CMX) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 15/08/2023 | 127.50p | 127.50p | 120.00p | 120.00p | 7995 |
| 14/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 11/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 10/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 09/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 08/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 07/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 04/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 03/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 02/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 01/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 31/07/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 28/07/2023 | 127.50p | 130.20p | 127.50p | 127.50p | 380 |
| 27/07/2023 | 130.00p | 130.00p | 120.00p | 127.50p | 4383 |
| 26/07/2023 | 130.00p | 130.71p | 130.00p | 130.00p | 0 |
| 25/07/2023 | 130.00p | 132.00p | 125.00p | 130.00p | 1375 |
| 24/07/2023 | 130.00p | 130.71p | 130.00p | 130.00p | 0 |
| 21/07/2023 | 132.50p | 132.50p | 125.00p | 130.00p | 1304 |
| 20/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 19/07/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 11 |
| 18/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 17/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 14/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 13/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 12/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 11/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 10/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 07/07/2023 | 140.00p | 140.00p | 125.00p | 132.50p | 5464 |
| 06/07/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 05/07/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 04/07/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 03/07/2023 | 140.00p | 142.90p | 140.00p | 140.00p | 341 |
| 30/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 29/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 28/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 27/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 26/06/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 92 |
| 23/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 22/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 21/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 20/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 19/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 16/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 15/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 14/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 13/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 12/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 09/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 08/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 07/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 06/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 05/06/2023 | 140.00p | 140.71p | 140.00p | 140.00p | 0 |
| 02/06/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 5000 |
| 01/06/2023 | 137.50p | 140.00p | 135.00p | 140.00p | 14550 |
| 31/05/2023 | 137.50p | 137.50p | 135.00p | 137.50p | 5000 |
| 30/05/2023 | 137.50p | 137.50p | 135.00p | 137.50p | 190 |
| 26/05/2023 | 140.00p | 140.00p | 135.00p | 137.50p | 10319 |
| 25/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 24/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 23/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 22/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 19/05/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 100 |
| 18/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 17/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 16/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 15/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 12/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 11/05/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 100 |
| 10/05/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 100 |
| 09/05/2023 | 140.00p | 140.00p | 139.29p | 140.00p | 0 |
| 05/05/2023 | 145.00p | 145.00p | 135.00p | 140.00p | 962 |
| 04/05/2023 | 145.00p | 147.50p | 145.00p | 145.00p | 2000 |
| 03/05/2023 | 145.00p | 145.00p | 140.00p | 145.00p | 350 |
| 02/05/2023 | 152.50p | 152.50p | 140.00p | 145.00p | 5500 |
| 28/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 27/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 26/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 25/04/2023 | 152.50p | 152.50p | 145.00p | 152.50p | 250 |
| 24/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 21/04/2023 | 152.50p | 155.00p | 152.50p | 152.50p | 92 |
| 20/04/2023 | 152.50p | 152.50p | 145.00p | 152.50p | 490 |
| 19/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 18/04/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 17/04/2023 | 155.00p | 155.00p | 150.00p | 152.50p | 1000 |
| 14/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 960 |
| 13/04/2023 | 155.00p | 155.00p | 150.00p | 155.00p | 2000 |
| 12/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 11/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 06/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 05/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 04/04/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 03/04/2023 | 157.50p | 158.70p | 150.00p | 155.00p | 3521 |
| 31/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 29/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 24/03/2023 | 157.50p | 157.50p | 150.00p | 157.50p | 403 |
| 23/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 22/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/03/2023 | 157.50p | 158.90p | 157.50p | 157.50p | 629 |
| 17/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 16/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 15/03/2023 | 157.50p | 160.00p | 155.00p | 157.50p | 0 |
| 14/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 13/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 10/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 09/03/2023 | 157.50p | 161.25p | 150.00p | 157.50p | 1120 |
| 08/03/2023 | 157.50p | 157.50p | 150.00p | 157.50p | 559 |
| 07/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 06/03/2023 | 157.50p | 157.50p | 150.00p | 157.50p | 100 |
| 03/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/03/2023 | 157.50p | 162.00p | 157.50p | 157.50p | 249 |
| 01/03/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/02/2023 | 160.00p | 160.00p | 155.00p | 157.50p | 550 |
| 27/02/2023 | 165.00p | 165.00p | 160.00p | 160.00p | 1550 |
| 24/02/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/02/2023 | 172.50p | 173.00p | 160.00p | 165.00p | 3277 |
| 22/02/2023 | 151.00p | 175.00p | 150.00p | 172.50p | 30342 |
| 21/02/2023 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 20/02/2023 | 151.00p | 153.45p | 151.00p | 151.00p | 98 |
| 17/02/2023 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
| 16/02/2023 | 150.00p | 153.45p | 150.00p | 151.00p | 1296 |
| 15/02/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/02/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 13/02/2023 | 150.00p | 153.90p | 145.00p | 150.00p | 646 |
| 10/02/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 09/02/2023 | 152.50p | 155.00p | 145.00p | 150.00p | 3150 |
| 08/02/2023 | 147.50p | 154.45p | 147.50p | 152.50p | 7791 |
| 07/02/2023 | 147.50p | 149.40p | 147.50p | 147.50p | 372 |
| 06/02/2023 | 147.50p | 149.40p | 147.50p | 147.50p | 87 |
| 03/02/2023 | 147.50p | 149.40p | 147.50p | 147.50p | 23 |
| 02/02/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 01/02/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 31/01/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 30/01/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 27/01/2023 | 147.50p | 149.40p | 145.10p | 147.50p | 129 |
| 26/01/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 25/01/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 24/01/2023 | 147.50p | 147.50p | 145.00p | 147.50p | 174 |
| 23/01/2023 | 147.50p | 147.50p | 145.00p | 147.50p | 392 |
| 20/01/2023 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 19/01/2023 | 147.50p | 149.40p | 145.00p | 147.50p | 864 |
| 18/01/2023 | 145.00p | 150.00p | 140.00p | 147.50p | 4856 |
| 17/01/2023 | 145.00p | 149.40p | 145.00p | 145.00p | 660 |
| 16/01/2023 | 145.00p | 149.40p | 140.00p | 145.00p | 1161 |
| 13/01/2023 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/01/2023 | 137.50p | 149.40p | 137.50p | 145.00p | 4151 |
| 11/01/2023 | 135.00p | 139.90p | 135.00p | 137.50p | 1422 |
| 10/01/2023 | 134.00p | 138.00p | 134.00p | 135.00p | 2304 |
| 09/01/2023 | 134.00p | 134.00p | 130.00p | 134.00p | 1367 |
| 06/01/2023 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 05/01/2023 | 137.00p | 137.00p | 130.00p | 134.00p | 4000 |
| 04/01/2023 | 136.00p | 140.00p | 132.00p | 137.00p | 1601 |
| 03/01/2023 | 131.00p | 136.00p | 131.00p | 136.00p | 2050 |
| 30/12/2022 | 120.50p | 134.00p | 120.50p | 131.00p | 20196 |
| 29/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 28/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 23/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 22/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 21/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 20/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 19/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 16/12/2022 | 119.50p | 119.50p | 115.00p | 119.50p | 500 |
| 15/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 14/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 13/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 12/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 09/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 08/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 07/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 06/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 05/12/2022 | 119.50p | 123.20p | 119.50p | 119.50p | 500 |
| 02/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 01/12/2022 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 30/11/2022 | 117.00p | 120.90p | 115.27p | 119.50p | 2006 |
| 29/11/2022 | 110.00p | 117.00p | 110.00p | 117.00p | 2500 |
| 28/11/2022 | 110.00p | 110.90p | 106.06p | 110.00p | 14000 |
| 25/11/2022 | 115.00p | 115.00p | 108.35p | 110.00p | 5737 |
| 24/11/2022 | 120.00p | 120.00p | 105.00p | 115.00p | 12540 |
| 23/11/2022 | 120.00p | 122.00p | 120.00p | 120.00p | 8737 |
| 22/11/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 3333 |
| 21/11/2022 | 102.00p | 122.00p | 101.60p | 120.00p | 8889 |
| 18/11/2022 | 95.00p | 100.00p | 90.15p | 99.00p | 225045 |
| 17/11/2022 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
| 16/11/2022 | 95.00p | 99.38p | 95.00p | 95.00p | 30050 |
| 15/11/2022 | 95.00p | 97.45p | 95.00p | 95.00p | 10000 |
| 14/11/2022 | 95.00p | 98.00p | 90.00p | 95.00p | 6668 |
| 11/11/2022 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
| 10/11/2022 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
| 09/11/2022 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
| 08/11/2022 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
| 07/11/2022 | 94.00p | 99.00p | 94.00p | 96.00p | 22008 |
| 04/11/2022 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 03/11/2022 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 02/11/2022 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 01/11/2022 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 31/10/2022 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
*Close Price adjusted for both dividends and splits