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 Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Watch Plant Health Care (PHC) by Steve Moore in ShareProphets
- Avoid Mobile Tornado Group (MBT) by Steve Moore in ShareProphets
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Unilever (ULVR) by Mark David Hartley in The Motley Fool
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Long Term Buy BP (BP.) by Harvey Jones in The Motley Fool
- Buy Bank of Georgia Group (BGEO) by Royston Wild in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Royston Wild in The Motley Fool
- Buy Greencoat UK Wind (UKW) by Royston Wild in The Motley Fool
- Equal Weight Schroders (SDR) by Morgan Stanley
- Equal Weight Informa (INF) by Morgan Stanley
- Buy Renishaw (RSW) by UBS
- Buy Aviva (AV.) by Charlie Keough in The Motley Fool
- Buy W.A.G Payment Solutions (WPS) by Deutsche Bank
- Buy Vanquis Banking Group 20 (VANQ) by Deutsche Bank
- Buy DotDigital Group (DOTD) by Deutsche Bank
- Hold Cerillion (CER) by Deutsche Bank
- Hold WH Smith (SMWH) by Deutsche Bank
Catenae Innovation (CTEA) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/12/2009 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 0 |
| 30/11/2009 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 0 |
| 27/11/2009 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 0 |
| 26/11/2009 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 0 |
| 25/11/2009 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 0 |
| 24/11/2009 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 0 |
| 23/11/2009 | 93,750.01p | 100,000.00p | 93,750.01p | 100,000.00p | 2 |
| 20/11/2009 | 102,500.00p | 102,500.00p | 92,500.00p | 93,750.01p | 1 |
| 19/11/2009 | 102,500.00p | 102,500.00p | 102,500.00p | 102,500.00p | 0 |
| 18/11/2009 | 102,500.00p | 104,500.00p | 102,500.00p | 102,500.00p | 0 |
| 17/11/2009 | 102,500.00p | 104,700.00p | 102,500.00p | 102,500.00p | 0 |
| 16/11/2009 | 102,500.00p | 102,500.00p | 92,500.00p | 102,500.00p | 1 |
| 13/11/2009 | 102,500.00p | 112,500.00p | 93,500.00p | 102,500.00p | 1 |
| 12/11/2009 | 102,500.00p | 102,500.00p | 102,500.00p | 102,500.00p | 0 |
| 11/11/2009 | 100,000.00p | 104,750.00p | 100,000.00p | 102,500.00p | 0 |
| 10/11/2009 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 1 |
| 09/11/2009 | 100,000.00p | 100,000.00p | 87,500.00p | 100,000.00p | 1 |
| 06/11/2009 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 0 |
| 05/11/2009 | 90,000.00p | 92,900.00p | 92,900.00p | 100,000.00p | 2 |
| 04/11/2009 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 0 |
| 03/11/2009 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 0 |
| 02/11/2009 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 0 |
| 30/10/2009 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 0 |
| 29/10/2009 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 0 |
| 28/10/2009 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 0 |
| 27/10/2009 | 92,500.00p | 92,500.00p | 90,000.00p | 90,000.00p | 0 |
| 26/10/2009 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 0 |
| 23/10/2009 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 0 |
| 22/10/2009 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 0 |
| 21/10/2009 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 0 |
| 20/10/2009 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 0 |
| 19/10/2009 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 0 |
| 16/10/2009 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 0 |
| 15/10/2009 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 0 |
| 14/10/2009 | 87,500.00p | 90,000.00p | 87,500.00p | 90,000.00p | 0 |
| 13/10/2009 | 92,500.00p | 92,050.00p | 80,000.00p | 87,500.00p | 1 |
| 12/10/2009 | 92,500.00p | 92,500.00p | 92,500.00p | 92,500.00p | 0 |
| 09/10/2009 | 92,500.00p | 92,500.00p | 92,500.00p | 92,500.00p | 1 |
| 08/10/2009 | 90,000.00p | 92,500.00p | 90,000.00p | 92,500.00p | 0 |
| 07/10/2009 | 90,000.00p | 90,000.00p | 80,000.00p | 90,000.00p | 0 |
| 06/10/2009 | 90,000.00p | 90,000.00p | 90,000.00p | 90,000.00p | 0 |
| 05/10/2009 | 85,000.00p | 90,000.00p | 87,249.99p | 90,000.00p | 0 |
| 02/10/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 01/10/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 30/09/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 29/09/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 28/09/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 25/09/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 24/09/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 23/09/2009 | 85,000.00p | 85,000.00p | 80,000.00p | 85,000.00p | 0 |
| 22/09/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 21/09/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 18/09/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 17/09/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 16/09/2009 | 85,000.00p | 85,000.00p | 81,000.00p | 85,000.00p | 0 |
| 15/09/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 14/09/2009 | 85,000.00p | 85,000.00p | 81,000.00p | 85,000.00p | 0 |
| 11/09/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 10/09/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 09/09/2009 | 87,500.00p | 87,500.00p | 85,000.00p | 85,000.00p | 0 |
| 08/09/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 07/09/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 04/09/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 03/09/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 02/09/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 01/09/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 28/08/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 27/08/2009 | 92,500.00p | 92,500.00p | 87,500.00p | 87,500.00p | 0 |
| 26/08/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 25/08/2009 | 88,750.01p | 88,750.01p | 87,500.00p | 87,500.00p | 0 |
| 24/08/2009 | 88,750.01p | 88,750.01p | 88,750.01p | 88,750.01p | 0 |
| 21/08/2009 | 84,000.00p | 84,000.00p | 84,000.00p | 88,750.01p | 0 |
| 20/08/2009 | 88,750.01p | 88,750.01p | 88,750.01p | 88,750.01p | 0 |
| 19/08/2009 | 87,500.00p | 88,750.01p | 87,500.00p | 88,750.01p | 0 |
| 18/08/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 17/08/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 14/08/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 13/08/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 12/08/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 11/08/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 10/08/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 07/08/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 06/08/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 05/08/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 04/08/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 03/08/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 31/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 30/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 29/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 28/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 27/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 24/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 23/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 22/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 21/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 20/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 17/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 16/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 15/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 5 |
| 14/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 13/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 10/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 09/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 08/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 32 |
| 07/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 06/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 03/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 02/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 6 |
| 01/07/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 30/06/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 29/06/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 26/06/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 2 |
| 25/06/2009 | 85,000.00p | 87,500.00p | 85,000.00p | 87,500.00p | 1 |
| 24/06/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 23/06/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 22/06/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 2 |
| 19/06/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 18/06/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 17/06/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 16/06/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 15/06/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 12/06/2009 | 85,000.00p | 85,000.00p | 81,249.99p | 85,000.00p | 0 |
| 11/06/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 3 |
| 10/06/2009 | 85,000.00p | 85,000.00p | 82,500.00p | 85,000.00p | 0 |
| 09/06/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 08/06/2009 | 78,750.00p | 85,000.00p | 78,750.00p | 85,000.00p | 0 |
| 05/06/2009 | 78,750.00p | 78,750.00p | 78,750.00p | 78,750.00p | 0 |
| 04/06/2009 | 78,750.00p | 78,750.00p | 78,750.00p | 78,750.00p | 0 |
| 03/06/2009 | 85,000.00p | 85,000.00p | 78,750.00p | 78,750.00p | 3 |
| 02/06/2009 | 85,000.00p | 85,000.00p | 85,000.00p | 85,000.00p | 0 |
| 01/06/2009 | 87,500.00p | 87,500.00p | 85,000.00p | 85,000.00p | 1 |
| 29/05/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 28/05/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 27/05/2009 | 87,500.00p | 87,500.00p | 87,500.00p | 87,500.00p | 0 |
| 26/05/2009 | 100,000.00p | 100,000.00p | 87,500.00p | 87,500.00p | 3 |
| 22/05/2009 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 0 |
| 21/05/2009 | 100,000.00p | 100,000.00p | 100,000.00p | 100,000.00p | 0 |
| 20/05/2009 | 106,250.00p | 106,250.00p | 100,000.00p | 100,000.00p | 3 |
| 19/05/2009 | 106,250.00p | 106,250.00p | 100,000.00p | 106,250.00p | 2 |
| 18/05/2009 | 106,250.00p | 106,250.00p | 106,250.00p | 106,250.00p | 2 |
| 15/05/2009 | 106,250.00p | 106,250.00p | 106,250.00p | 106,250.00p | 0 |
| 14/05/2009 | 106,250.00p | 106,250.00p | 106,250.00p | 106,250.00p | 1 |
| 13/05/2009 | 106,250.00p | 106,250.00p | 106,250.00p | 106,250.00p | 0 |
| 12/05/2009 | 106,250.00p | 106,250.00p | 106,250.00p | 106,250.00p | 0 |
| 11/05/2009 | 106,250.00p | 106,250.00p | 106,250.00p | 106,250.00p | 0 |
| 08/05/2009 | 106,250.00p | 106,250.00p | 106,250.00p | 106,250.00p | 1 |
| 07/05/2009 | 112,500.00p | 112,500.00p | 106,250.00p | 106,250.00p | 3 |
| 06/05/2009 | 68,750.00p | 118,750.00p | 68,750.00p | 112,500.00p | 8 |
| 05/05/2009 | 62,500.00p | 68,750.00p | 62,500.00p | 68,750.00p | 1 |
| 01/05/2009 | 62,500.00p | 62,500.00p | 62,500.00p | 62,500.00p | 0 |
| 30/04/2009 | 62,500.00p | 62,500.00p | 62,500.00p | 62,500.00p | 0 |
| 29/04/2009 | 62,500.00p | 62,500.00p | 62,500.00p | 62,500.00p | 0 |
| 28/04/2009 | 62,500.00p | 62,500.00p | 62,500.00p | 62,500.00p | 0 |
| 27/04/2009 | 62,500.00p | 62,500.00p | 62,500.00p | 62,500.00p | 0 |
| 24/04/2009 | 62,500.00p | 62,500.00p | 62,500.00p | 62,500.00p | 3 |
| 23/04/2009 | 56,250.00p | 62,500.00p | 56,250.00p | 62,500.00p | 0 |
| 22/04/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 21/04/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 20/04/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 4 |
| 17/04/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 16/04/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 2 |
| 15/04/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 14/04/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 09/04/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 08/04/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 07/04/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 06/04/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 03/04/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 02/04/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 01/04/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 1 |
| 31/03/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 30/03/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 27/03/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 15 |
| 26/03/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 1 |
| 25/03/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 2 |
| 24/03/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 23/03/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 20/03/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 19/03/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 18/03/2009 | 56,250.00p | 56,250.00p | 56,250.00p | 56,250.00p | 0 |
| 17/03/2009 | 46,250.00p | 46,250.00p | 46,250.00p | 46,250.00p | 0 |
| 16/03/2009 | 46,250.00p | 46,250.00p | 46,250.00p | 46,250.00p | 0 |
| 13/03/2009 | 46,250.00p | 46,250.00p | 46,250.00p | 46,250.00p | 0 |
| 12/03/2009 | 46,250.00p | 46,250.00p | 46,000.00p | 46,250.00p | 0 |
| 11/03/2009 | 46,250.00p | 46,250.00p | 46,250.00p | 46,250.00p | 2 |
| 10/03/2009 | 42,500.00p | 46,250.00p | 42,500.00p | 46,250.00p | 1 |
| 09/03/2009 | 42,500.00p | 42,500.00p | 42,500.00p | 42,500.00p | 0 |
| 06/03/2009 | 42,500.00p | 42,500.00p | 42,500.00p | 42,500.00p | 7 |
| 05/03/2009 | 42,500.00p | 42,500.00p | 42,500.00p | 42,500.00p | 0 |
| 04/03/2009 | 42,500.00p | 42,500.00p | 40,000.00p | 42,500.00p | 0 |
| 03/03/2009 | 42,500.00p | 42,500.00p | 42,500.00p | 42,500.00p | 0 |
| 02/03/2009 | 42,500.00p | 42,500.00p | 42,500.00p | 42,500.00p | 0 |
| 27/02/2009 | 42,500.00p | 42,500.00p | 42,500.00p | 42,500.00p | 0 |
| 26/02/2009 | 42,500.00p | 42,500.00p | 42,500.00p | 42,500.00p | 0 |
| 25/02/2009 | 42,500.00p | 42,500.00p | 42,500.00p | 42,500.00p | 0 |
| 24/02/2009 | 42,500.00p | 42,500.00p | 42,500.00p | 42,500.00p | 0 |
| 23/02/2009 | 42,500.00p | 42,500.00p | 42,500.00p | 42,500.00p | 0 |
| 20/02/2009 | 42,500.00p | 42,500.00p | 42,500.00p | 42,500.00p | 0 |
| 19/02/2009 | 42,500.00p | 42,500.00p | 42,500.00p | 42,500.00p | 0 |
| 18/02/2009 | 42,500.00p | 42,500.00p | 42,500.00p | 42,500.00p | 0 |
*Close Price adjusted for both dividends and splits