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:
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
Catenae Innovation (CTEA) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/03/2020 | 2.38p | 2.50p | 2.38p | 2.38p | 11840 |
| 16/03/2020 | 2.38p | 2.38p | 1.50p | 2.38p | 26243 |
| 13/03/2020 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 12/03/2020 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 11/03/2020 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 10/03/2020 | 2.50p | 2.50p | 2.00p | 2.38p | 20000 |
| 09/03/2020 | 2.50p | 2.60p | 2.50p | 2.50p | 1842 |
| 06/03/2020 | 2.75p | 2.75p | 2.63p | 2.63p | 0 |
| 05/03/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 04/03/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 9 |
| 03/03/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 02/03/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 28/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 27/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 26/02/2020 | 3.00p | 3.00p | 2.50p | 2.75p | 20705 |
| 25/02/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 24/02/2020 | 3.00p | 3.00p | 2.50p | 3.00p | 26793 |
| 21/02/2020 | 3.25p | 3.25p | 2.50p | 3.00p | 43299 |
| 20/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/02/2020 | 3.38p | 3.38p | 2.75p | 3.25p | 35814 |
| 14/02/2020 | 3.38p | 3.49p | 3.00p | 3.38p | 4468 |
| 13/02/2020 | 3.25p | 3.50p | 3.25p | 3.38p | 77278 |
| 12/02/2020 | 3.13p | 3.50p | 2.75p | 3.25p | 197909 |
| 11/02/2020 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/02/2020 | 3.50p | 3.50p | 2.50p | 3.13p | 95917 |
| 07/02/2020 | 3.63p | 3.88p | 3.00p | 3.50p | 111670 |
| 06/02/2020 | 3.75p | 3.95p | 2.75p | 3.63p | 285190 |
| 05/02/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 14753 |
| 04/02/2020 | 3.88p | 3.88p | 3.53p | 3.75p | 63434 |
| 03/02/2020 | 3.88p | 4.23p | 3.54p | 3.88p | 22141 |
| 31/01/2020 | 3.63p | 4.25p | 3.50p | 3.88p | 131010 |
| 30/01/2020 | 3.63p | 3.85p | 3.63p | 3.63p | 57141 |
| 29/01/2020 | 3.63p | 3.63p | 3.25p | 3.63p | 19592 |
| 28/01/2020 | 3.63p | 3.63p | 3.25p | 3.63p | 12012 |
| 27/01/2020 | 3.63p | 3.63p | 3.25p | 3.63p | 200 |
| 24/01/2020 | 4.00p | 4.00p | 3.30p | 3.63p | 49249 |
| 23/01/2020 | 4.00p | 4.09p | 4.00p | 4.00p | 1 |
| 22/01/2020 | 4.00p | 4.00p | 3.75p | 4.00p | 534 |
| 21/01/2020 | 4.50p | 4.50p | 3.75p | 4.00p | 46056 |
| 20/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 2250 |
| 16/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/01/2020 | 5.50p | 5.50p | 4.00p | 4.50p | 18804 |
| 09/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/01/2020 | 4.75p | 5.50p | 4.50p | 5.50p | 1 |
| 07/01/2020 | 4.75p | 4.75p | 4.50p | 4.75p | 4577 |
| 06/01/2020 | 5.50p | 5.99p | 4.50p | 4.75p | 82389 |
| 03/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/01/2020 | 5.50p | 5.50p | 5.25p | 5.50p | 21770 |
| 31/12/2019 | 6.50p | 6.50p | 5.25p | 5.50p | 69850 |
| 30/12/2019 | 6.75p | 6.75p | 6.00p | 6.50p | 89620 |
| 27/12/2019 | 8.75p | 8.75p | 6.65p | 6.75p | 7 |
| 24/12/2019 | 6.75p | 7.25p | 5.00p | 6.75p | 39473 |
| 23/12/2019 | 6.75p | 8.25p | 5.10p | 6.75p | 193161 |
| 20/12/2019 | 8.00p | 9.85p | 7.50p | 8.75p | 172390 |
| 19/12/2019 | 8.50p | 13.63p | 7.65p | 8.00p | 650408 |
| 18/12/2019 | 8.50p | 9.85p | 8.10p | 8.50p | 9233 |
| 17/12/2019 | 8.50p | 9.95p | 8.05p | 8.50p | 9670 |
| 16/12/2019 | 9.25p | 10.00p | 7.75p | 8.50p | 25486 |
| 13/12/2019 | 9.00p | 10.50p | 8.00p | 9.25p | 70532 |
| 12/12/2019 | 7.50p | 9.50p | 7.20p | 8.50p | 161038 |
| 11/12/2019 | 7.00p | 7.90p | 7.00p | 7.50p | 42825 |
| 10/12/2019 | 7.25p | 7.40p | 6.58p | 7.00p | 150134 |
| 09/12/2019 | 6.75p | 8.00p | 6.75p | 7.25p | 63510 |
| 06/12/2019 | 7.50p | 7.50p | 6.33p | 6.75p | 239417 |
| 05/12/2019 | 8.00p | 8.25p | 6.75p | 7.50p | 249186 |
| 04/12/2019 | 6.75p | 14.00p | 6.75p | 8.00p | 1723611 |
| 03/12/2019 | 6.75p | 7.00p | 4.70p | 6.75p | 549665 |
| 02/12/2019 | 7.00p | 7.50p | 6.50p | 6.75p | 10161 |
| 29/11/2019 | 7.00p | 7.25p | 7.00p | 7.00p | 7065 |
| 28/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/11/2019 | 7.00p | 7.50p | 7.00p | 7.00p | 0 |
| 26/11/2019 | 7.75p | 7.75p | 6.50p | 7.00p | 6684 |
| 25/11/2019 | 7.75p | 7.75p | 6.50p | 7.75p | 9623 |
| 22/11/2019 | 7.75p | 7.75p | 6.50p | 7.75p | 8649 |
| 21/11/2019 | 7.50p | 7.90p | 6.50p | 7.75p | 8359 |
| 20/11/2019 | 7.50p | 7.50p | 6.10p | 7.50p | 9115 |
| 19/11/2019 | 7.75p | 7.75p | 6.50p | 7.50p | 13100 |
| 18/11/2019 | 7.50p | 8.45p | 6.50p | 7.75p | 34686 |
| 15/11/2019 | 8.25p | 8.25p | 6.63p | 7.50p | 7519 |
| 14/11/2019 | 8.25p | 8.50p | 8.25p | 8.25p | 3377 |
| 13/11/2019 | 7.00p | 8.50p | 6.50p | 8.25p | 81483 |
| 12/11/2019 | 7.50p | 7.50p | 6.65p | 7.00p | 11710 |
| 11/11/2019 | 8.25p | 8.25p | 7.05p | 7.50p | 52000 |
| 08/11/2019 | 8.25p | 9.35p | 7.05p | 8.25p | 50750 |
| 07/11/2019 | 8.50p | 8.50p | 7.50p | 8.25p | 14486 |
| 06/11/2019 | 8.75p | 9.20p | 7.05p | 8.50p | 163099 |
| 05/11/2019 | 8.00p | 10.00p | 6.75p | 8.75p | 133246 |
| 04/11/2019 | 7.50p | 8.50p | 7.50p | 8.00p | 12524 |
| 01/11/2019 | 8.50p | 9.50p | 6.80p | 7.50p | 89238 |
| 31/10/2019 | 10.00p | 10.00p | 8.25p | 8.50p | 15218 |
| 30/10/2019 | 7.00p | 11.65p | 7.00p | 10.00p | 368457 |
| 29/10/2019 | 8.50p | 9.75p | 6.50p | 6.75p | 73388 |
| 28/10/2019 | 10.50p | 10.50p | 7.50p | 8.50p | 243564 |
| 25/10/2019 | 10.50p | 11.50p | 9.25p | 10.50p | 16213 |
| 24/10/2019 | 9.25p | 11.75p | 8.88p | 10.50p | 14647 |
| 23/10/2019 | 9.25p | 9.25p | 8.85p | 9.25p | 225 |
| 22/10/2019 | 9.25p | 10.00p | 8.75p | 9.25p | 34299 |
| 21/10/2019 | 9.25p | 11.00p | 8.55p | 9.25p | 58537 |
| 18/10/2019 | 10.75p | 10.75p | 9.00p | 9.25p | 60782 |
| 17/10/2019 | 10.75p | 10.75p | 10.25p | 10.75p | 195 |
| 16/10/2019 | 8.75p | 12.45p | 8.50p | 10.75p | 164403 |
| 15/10/2019 | 9.50p | 10.30p | 8.50p | 8.75p | 45379 |
| 14/10/2019 | 10.25p | 10.40p | 7.75p | 9.50p | 154640 |
| 11/10/2019 | 12.00p | 12.00p | 9.60p | 10.25p | 29219 |
| 10/10/2019 | 12.75p | 12.75p | 11.00p | 12.00p | 37652 |
| 09/10/2019 | 13.50p | 14.25p | 11.65p | 12.75p | 73920 |
| 08/10/2019 | 8.50p | 15.50p | 7.30p | 13.50p | 649748 |
| 07/10/2019 | 10.50p | 10.50p | 8.00p | 8.50p | 62765 |
| 04/10/2019 | 8.75p | 11.50p | 6.85p | 10.50p | 260800 |
| 03/10/2019 | 8.00p | 10.00p | 7.00p | 8.75p | 216161 |
| 02/10/2019 | 9.25p | 9.88p | 7.50p | 8.00p | 349060 |
| 01/10/2019 | 9.75p | 11.00p | 7.50p | 9.25p | 93125 |
| 30/09/2019 | 11.25p | 11.25p | 8.25p | 9.75p | 165083 |
| 27/09/2019 | 11.25p | 12.25p | 8.00p | 11.25p | 73211 |
| 26/09/2019 | 12.75p | 13.50p | 10.55p | 11.25p | 79058 |
| 25/09/2019 | 13.75p | 13.75p | 12.50p | 12.75p | 34769 |
| 24/09/2019 | 14.00p | 14.95p | 12.50p | 13.75p | 47989 |
| 23/09/2019 | 14.00p | 16.20p | 13.15p | 14.00p | 25237 |
| 20/09/2019 | 14.00p | 17.50p | 13.00p | 14.00p | 52142 |
| 19/09/2019 | 14.25p | 17.50p | 12.50p | 14.00p | 90551 |
| 18/09/2019 | 15.50p | 18.20p | 12.50p | 14.25p | 252572 |
| 17/09/2019 | 16.75p | 17.50p | 13.05p | 15.50p | 156148 |
| 16/09/2019 | 16.00p | 21.25p | 15.20p | 16.75p | 340796 |
| 13/09/2019 | 16.00p | 16.50p | 14.00p | 16.00p | 460218 |
| 12/09/2019 | 11.00p | 19.75p | 9.60p | 16.00p | 901002 |
| 11/09/2019 | 10.00p | 15.00p | 5.50p | 11.00p | 1707474 |
| 10/09/2019 | 15.00p | 18.25p | 15.00p | 17.50p | 78782 |
| 09/09/2019 | 21.25p | 23.50p | 13.30p | 15.00p | 132266 |
| 06/09/2019 | 13.75p | 23.85p | 13.75p | 21.25p | 76113 |
| 05/09/2019 | 13.75p | 16.25p | 13.75p | 13.75p | 34323 |
| 04/09/2019 | 21.25p | 21.25p | 13.75p | 13.75p | 42580 |
| 03/09/2019 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 02/09/2019 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 30/08/2019 | 21.25p | 21.25p | 19.00p | 21.25p | 3455 |
| 29/08/2019 | 21.25p | 21.90p | 21.25p | 21.25p | 3000 |
| 28/08/2019 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 27/08/2019 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 23/08/2019 | 25.00p | 25.00p | 20.00p | 21.25p | 7790 |
| 22/08/2019 | 23.75p | 23.75p | 22.50p | 23.75p | 237 |
| 21/08/2019 | 23.75p | 23.75p | 23.35p | 23.75p | 200 |
| 20/08/2019 | 23.75p | 23.75p | 23.35p | 23.75p | 3487 |
| 19/08/2019 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 16/08/2019 | 23.75p | 23.75p | 23.40p | 23.75p | 14957 |
| 15/08/2019 | 26.25p | 26.25p | 22.50p | 23.75p | 20000 |
| 14/08/2019 | 26.25p | 26.25p | 25.00p | 26.25p | 67 |
| 13/08/2019 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 12/08/2019 | 26.25p | 26.25p | 25.00p | 26.25p | 1014 |
| 09/08/2019 | 27.50p | 27.50p | 22.50p | 26.25p | 11274 |
| 08/08/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 07/08/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 06/08/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 05/08/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 02/08/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 01/08/2019 | 27.50p | 27.50p | 25.00p | 27.50p | 122 |
| 31/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 29/07/2019 | 27.50p | 27.50p | 26.00p | 27.50p | 577 |
| 26/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 25/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 24/07/2019 | 27.50p | 27.50p | 20.50p | 27.50p | 1550 |
| 23/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 22/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/07/2019 | 27.50p | 27.50p | 26.35p | 27.50p | 3 |
| 18/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 17/07/2019 | 27.50p | 27.50p | 25.15p | 27.50p | 500 |
| 16/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 15/07/2019 | 27.50p | 27.50p | 26.25p | 27.50p | 1333 |
| 12/07/2019 | 27.50p | 27.50p | 25.00p | 27.50p | 118 |
| 11/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 08/07/2019 | 27.50p | 27.50p | 26.45p | 27.50p | 1438 |
| 05/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 04/07/2019 | 27.50p | 27.50p | 26.45p | 27.50p | 211686 |
| 03/07/2019 | 27.50p | 27.50p | 26.45p | 27.50p | 2300 |
| 02/07/2019 | 27.50p | 27.50p | 25.00p | 27.50p | 552 |
| 01/07/2019 | 27.50p | 27.50p | 26.45p | 27.50p | 19163 |
| 28/06/2019 | 27.50p | 27.50p | 25.00p | 27.50p | 2204 |
| 27/06/2019 | 27.50p | 27.50p | 27.00p | 27.50p | 363 |
| 26/06/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 25/06/2019 | 27.50p | 27.50p | 25.55p | 27.50p | 6120 |
| 24/06/2019 | 27.50p | 27.50p | 25.55p | 27.50p | 64 |
| 21/06/2019 | 27.50p | 27.50p | 25.55p | 27.50p | 1002 |
| 20/06/2019 | 27.50p | 27.50p | 25.55p | 27.50p | 1195 |
| 19/06/2019 | 27.50p | 27.50p | 27.00p | 27.50p | 1091 |
| 18/06/2019 | 27.50p | 27.50p | 25.50p | 27.50p | 3457 |
| 17/06/2019 | 27.50p | 27.50p | 25.75p | 27.50p | 3803 |
| 14/06/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 13/06/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 12/06/2019 | 27.50p | 27.50p | 25.75p | 27.50p | 1835 |
| 11/06/2019 | 27.50p | 27.50p | 25.75p | 27.50p | 3100 |
| 10/06/2019 | 27.50p | 28.75p | 25.75p | 27.50p | 3391 |
| 07/06/2019 | 27.50p | 28.75p | 25.75p | 27.50p | 10700 |
| 06/06/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
*Close Price adjusted for both dividends and splits