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 |
|---|---|---|---|---|---|
| 25/05/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 22/05/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 21/05/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 20/05/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 19/05/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 18/05/2020 | 52.50p | 52.50p | 51.00p | 52.50p | 700 |
| 15/05/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 5 |
| 14/05/2020 | 52.50p | 52.50p | 51.00p | 52.50p | 100 |
| 13/05/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 12/05/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 11/05/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 08/05/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 07/05/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 06/05/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 05/05/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 04/05/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 8 |
| 01/05/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 30/04/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 4 |
| 29/04/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 110 |
| 28/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 27/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 24/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 23/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 22/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 21/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 20/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 17/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 16/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 15/04/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 5 |
| 14/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 13/04/2020 | 52.50p | 55.00p | 52.50p | 52.50p | 300 |
| 10/04/2020 | 52.50p | 55.00p | 52.50p | 52.50p | 300 |
| 09/04/2020 | 52.50p | 55.00p | 52.50p | 52.50p | 300 |
| 08/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 07/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 06/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 03/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 02/04/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 7 |
| 01/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 31/03/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 30/03/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 27/03/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 300 |
| 26/03/2020 | 51.00p | 52.50p | 51.00p | 52.50p | 300 |
| 25/03/2020 | 51.00p | 51.00p | 50.00p | 51.00p | 704 |
| 24/03/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 23/03/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 20/03/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 19/03/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 18/03/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 17/03/2020 | 61.00p | 61.00p | 51.00p | 51.00p | 1005 |
| 16/03/2020 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
| 13/03/2020 | 61.50p | 61.50p | 61.00p | 61.00p | 0 |
| 12/03/2020 | 64.00p | 64.00p | 61.50p | 61.50p | 2394 |
| 11/03/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 10/03/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 09/03/2020 | 64.00p | 64.00p | 58.00p | 64.00p | 6833 |
| 06/03/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 05/03/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 04/03/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 03/03/2020 | 63.50p | 63.50p | 63.00p | 63.50p | 7 |
| 02/03/2020 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 28/02/2020 | 64.00p | 64.00p | 62.00p | 63.50p | 10600 |
| 27/02/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 26/02/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 25/02/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 24/02/2020 | 64.00p | 65.00p | 64.00p | 64.00p | 0 |
| 21/02/2020 | 65.50p | 65.50p | 65.00p | 65.00p | 0 |
| 20/02/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 19/02/2020 | 65.00p | 66.50p | 65.00p | 65.50p | 8500 |
| 18/02/2020 | 64.00p | 65.00p | 64.00p | 64.00p | 6500 |
| 17/02/2020 | 64.00p | 64.00p | 63.00p | 64.00p | 5 |
| 14/02/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 13/02/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 25000 |
| 12/02/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 11/02/2020 | 64.00p | 64.00p | 63.00p | 64.00p | 1804 |
| 10/02/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 07/02/2020 | 66.50p | 66.50p | 63.00p | 64.00p | 600 |
| 06/02/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 05/02/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 04/02/2020 | 66.50p | 66.50p | 63.00p | 66.50p | 7 |
| 03/02/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 31/01/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 30/01/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 29/01/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 28/01/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 27/01/2020 | 66.50p | 66.50p | 63.00p | 66.50p | 126 |
| 24/01/2020 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/01/2020 | 67.50p | 67.50p | 63.00p | 66.50p | 24500 |
| 22/01/2020 | 72.50p | 72.50p | 65.00p | 67.50p | 1000 |
| 21/01/2020 | 72.50p | 72.50p | 65.00p | 72.50p | 2500 |
| 20/01/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 17/01/2020 | 72.50p | 72.50p | 62.00p | 72.50p | 8000 |
| 16/01/2020 | 72.50p | 72.50p | 65.00p | 72.50p | 150 |
| 15/01/2020 | 72.50p | 72.50p | 65.00p | 72.50p | 640 |
| 14/01/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 13/01/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 10/01/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 09/01/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 08/01/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 07/01/2020 | 72.50p | 72.50p | 68.00p | 72.50p | 6711 |
| 06/01/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 03/01/2020 | 69.00p | 72.50p | 68.00p | 72.50p | 50007 |
| 02/01/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 01/01/2020 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 31/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 30/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 27/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 26/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 25/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 24/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 23/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 20/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 19/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 18/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 17/12/2019 | 69.00p | 73.00p | 69.00p | 69.00p | 1356 |
| 16/12/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 13/12/2019 | 70.00p | 70.00p | 65.00p | 69.00p | 291 |
| 12/12/2019 | 70.00p | 74.00p | 70.00p | 70.00p | 1254 |
| 11/12/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/12/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/12/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 25000 |
| 06/12/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/12/2019 | 70.00p | 74.50p | 70.00p | 70.00p | 7369 |
| 04/12/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 10000 |
| 03/12/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/12/2019 | 72.50p | 74.50p | 70.00p | 70.00p | 3 |
| 29/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 28/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 27/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 26/11/2019 | 72.50p | 78.00p | 65.00p | 72.50p | 1740 |
| 25/11/2019 | 72.50p | 78.00p | 72.50p | 72.50p | 748 |
| 22/11/2019 | 72.50p | 78.00p | 72.50p | 72.50p | 89 |
| 21/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 20/11/2019 | 72.50p | 78.00p | 72.50p | 72.50p | 640 |
| 19/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 15/11/2019 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 14/11/2019 | 75.00p | 75.00p | 70.00p | 72.50p | 413 |
| 13/11/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/11/2019 | 75.00p | 75.00p | 70.00p | 75.00p | 525 |
| 11/11/2019 | 77.50p | 77.50p | 75.00p | 77.50p | 0 |
| 08/11/2019 | 80.00p | 83.50p | 70.66p | 77.50p | 6471 |
| 07/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/11/2019 | 82.50p | 84.00p | 82.50p | 82.50p | 566 |
| 05/11/2019 | 77.50p | 85.00p | 77.50p | 82.50p | 2800 |
| 04/11/2019 | 73.50p | 85.00p | 73.50p | 77.50p | 8706 |
| 01/11/2019 | 73.50p | 77.00p | 73.50p | 73.50p | 126 |
| 31/10/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 30/10/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 29/10/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 28/10/2019 | 68.50p | 75.00p | 68.50p | 73.50p | 2333 |
| 25/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 22/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 21/10/2019 | 68.50p | 68.50p | 62.13p | 68.50p | 4000 |
| 18/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 17/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 16/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 15/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 14/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 11/10/2019 | 68.50p | 73.00p | 68.50p | 68.50p | 1000 |
| 10/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 09/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 08/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 07/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 02/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 01/10/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 30/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 27/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 26/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 25/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/09/2019 | 69.50p | 69.50p | 68.50p | 68.50p | 0 |
| 20/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 19/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 18/09/2019 | 68.50p | 68.50p | 62.13p | 68.50p | 6 |
| 17/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 16/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 13/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 11/09/2019 | 68.50p | 68.50p | 62.00p | 68.50p | 207 |
| 10/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 09/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 06/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 05/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/09/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 02/09/2019 | 68.50p | 75.00p | 68.50p | 68.50p | 6656 |
| 30/08/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 29/08/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 28/08/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 27/08/2019 | 70.00p | 70.00p | 65.00p | 68.50p | 2919 |
| 23/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/08/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/08/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 38 |
*Close Price adjusted for both dividends and splits