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:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Celtic (CCP) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/09/2015 | 73.50p | 75.00p | 72.00p | 73.50p | 7015 |
| 22/09/2015 | 73.50p | 75.00p | 72.30p | 73.50p | 1275 |
| 21/09/2015 | 73.50p | 73.50p | 72.30p | 73.50p | 117 |
| 18/09/2015 | 73.50p | 75.00p | 73.50p | 73.50p | 1000 |
| 17/09/2015 | 73.50p | 73.50p | 72.30p | 73.50p | 1500 |
| 16/09/2015 | 73.50p | 73.50p | 72.30p | 73.50p | 2310 |
| 15/09/2015 | 73.50p | 73.50p | 72.30p | 73.50p | 4610 |
| 14/09/2015 | 73.50p | 73.50p | 72.22p | 73.50p | 14649 |
| 11/09/2015 | 73.50p | 73.50p | 72.50p | 73.50p | 0 |
| 10/09/2015 | 72.50p | 75.00p | 72.22p | 73.50p | 3385 |
| 09/09/2015 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 08/09/2015 | 72.50p | 72.50p | 72.20p | 72.50p | 2357 |
| 07/09/2015 | 72.50p | 72.85p | 72.20p | 72.50p | 801 |
| 04/09/2015 | 73.50p | 75.00p | 70.75p | 72.50p | 141100 |
| 03/09/2015 | 73.50p | 73.50p | 72.00p | 73.50p | 4362 |
| 02/09/2015 | 73.50p | 73.50p | 72.50p | 73.50p | 320 |
| 01/09/2015 | 73.50p | 73.50p | 72.35p | 73.50p | 1000 |
| 28/08/2015 | 73.50p | 73.50p | 72.30p | 73.50p | 4100 |
| 27/08/2015 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 26/08/2015 | 75.25p | 75.25p | 72.18p | 73.50p | 3338 |
| 25/08/2015 | 75.25p | 75.25p | 75.03p | 75.25p | 1300 |
| 24/08/2015 | 75.25p | 75.50p | 75.03p | 75.25p | 850 |
| 21/08/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 20/08/2015 | 75.25p | 75.50p | 75.03p | 75.25p | 5024 |
| 19/08/2015 | 75.25p | 75.50p | 73.25p | 75.25p | 900 |
| 18/08/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 17/08/2015 | 75.25p | 75.25p | 75.03p | 75.25p | 3333 |
| 14/08/2015 | 75.25p | 75.50p | 73.25p | 75.25p | 465 |
| 13/08/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 12/08/2015 | 75.25p | 75.25p | 74.75p | 75.25p | 0 |
| 11/08/2015 | 75.25p | 75.25p | 73.25p | 74.75p | 611000 |
| 10/08/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 07/08/2015 | 75.25p | 75.50p | 75.00p | 75.25p | 24221 |
| 06/08/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 05/08/2015 | 75.25p | 75.25p | 75.00p | 75.25p | 351223 |
| 04/08/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 03/08/2015 | 75.25p | 75.25p | 75.00p | 75.25p | 200 |
| 31/07/2015 | 75.25p | 75.50p | 75.00p | 75.25p | 9040 |
| 30/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 29/07/2015 | 75.25p | 75.25p | 73.25p | 75.25p | 0 |
| 28/07/2015 | 75.25p | 75.25p | 74.72p | 75.25p | 2064 |
| 27/07/2015 | 75.50p | 75.50p | 75.00p | 75.25p | 375 |
| 24/07/2015 | 75.50p | 76.00p | 73.50p | 75.50p | 130 |
| 23/07/2015 | 75.50p | 75.50p | 75.00p | 75.50p | 100 |
| 22/07/2015 | 75.50p | 76.00p | 75.50p | 75.50p | 24 |
| 21/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 20/07/2015 | 75.50p | 76.00p | 75.00p | 75.50p | 35813 |
| 17/07/2015 | 75.50p | 75.70p | 75.00p | 75.50p | 6070 |
| 16/07/2015 | 75.50p | 75.50p | 74.71p | 75.50p | 2008 |
| 15/07/2015 | 75.50p | 75.50p | 75.00p | 75.50p | 500 |
| 14/07/2015 | 75.50p | 75.50p | 75.00p | 75.50p | 435 |
| 13/07/2015 | 75.50p | 75.50p | 73.50p | 75.50p | 2298 |
| 10/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 09/07/2015 | 75.50p | 75.50p | 75.00p | 75.50p | 500 |
| 08/07/2015 | 75.50p | 75.50p | 75.00p | 75.50p | 500 |
| 07/07/2015 | 75.50p | 75.50p | 75.40p | 75.50p | 116 |
| 06/07/2015 | 75.50p | 76.00p | 73.50p | 75.50p | 4449 |
| 03/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 01/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 30/06/2015 | 75.50p | 75.50p | 75.00p | 75.50p | 2196 |
| 29/06/2015 | 76.00p | 76.00p | 75.00p | 75.50p | 1083 |
| 26/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 25/06/2015 | 75.00p | 76.00p | 75.00p | 76.00p | 0 |
| 24/06/2015 | 76.00p | 76.00p | 75.80p | 76.00p | 1840 |
| 23/06/2015 | 76.00p | 76.00p | 75.00p | 76.00p | 2325 |
| 22/06/2015 | 76.00p | 76.00p | 75.00p | 76.00p | 25399 |
| 19/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 18/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 17/06/2015 | 76.00p | 77.50p | 76.00p | 76.00p | 0 |
| 16/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 15/06/2015 | 76.00p | 76.00p | 74.47p | 76.00p | 3026 |
| 12/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 11/06/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 0 |
| 10/06/2015 | 76.00p | 76.00p | 75.00p | 76.00p | 502000 |
| 09/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 08/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 05/06/2015 | 76.50p | 79.00p | 76.00p | 76.00p | 3538560 |
| 04/06/2015 | 76.50p | 76.50p | 75.00p | 76.50p | 412 |
| 03/06/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 02/06/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 01/06/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 29/05/2015 | 76.50p | 76.50p | 75.00p | 76.50p | 2001 |
| 28/05/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 27/05/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 26/05/2015 | 76.50p | 76.50p | 75.00p | 76.50p | 750 |
| 22/05/2015 | 76.50p | 76.50p | 75.00p | 76.50p | 5205 |
| 21/05/2015 | 76.50p | 76.50p | 75.10p | 76.50p | 8074 |
| 20/05/2015 | 76.50p | 76.50p | 76.20p | 76.50p | 250 |
| 19/05/2015 | 76.50p | 76.50p | 75.10p | 76.50p | 4125 |
| 18/05/2015 | 76.50p | 76.50p | 76.20p | 76.50p | 649 |
| 15/05/2015 | 76.50p | 76.50p | 75.30p | 76.50p | 1323 |
| 14/05/2015 | 76.50p | 76.50p | 75.10p | 76.50p | 509 |
| 13/05/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 12/05/2015 | 76.50p | 76.50p | 75.10p | 76.50p | 1278 |
| 11/05/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 08/05/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 07/05/2015 | 76.50p | 76.50p | 75.10p | 76.50p | 39 |
| 06/05/2015 | 76.50p | 78.00p | 75.00p | 76.50p | 1340 |
| 05/05/2015 | 76.50p | 76.50p | 74.64p | 76.50p | 2500 |
| 01/05/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 30/04/2015 | 76.50p | 77.40p | 75.04p | 76.50p | 1525 |
| 29/04/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 28/04/2015 | 76.50p | 77.00p | 75.25p | 76.50p | 11369 |
| 27/04/2015 | 76.50p | 76.50p | 75.12p | 76.50p | 3750 |
| 24/04/2015 | 76.50p | 77.68p | 75.00p | 76.50p | 4718 |
| 23/04/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 22/04/2015 | 76.50p | 77.40p | 76.50p | 76.50p | 36 |
| 21/04/2015 | 75.50p | 76.50p | 75.50p | 76.50p | 0 |
| 20/04/2015 | 75.50p | 75.50p | 75.00p | 75.50p | 0 |
| 17/04/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 7787 |
| 16/04/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 15/04/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 14/04/2015 | 75.50p | 76.38p | 75.50p | 75.50p | 40 |
| 13/04/2015 | 75.50p | 76.00p | 74.00p | 75.50p | 17339 |
| 10/04/2015 | 75.50p | 76.38p | 74.00p | 75.50p | 885 |
| 09/04/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 08/04/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 7500 |
| 07/04/2015 | 75.50p | 76.38p | 75.50p | 75.50p | 3 |
| 02/04/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 15000 |
| 01/04/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 31/03/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 2718 |
| 30/03/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 27/03/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 800 |
| 26/03/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 2026 |
| 25/03/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 3539 |
| 24/03/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/03/2015 | 75.50p | 76.38p | 75.50p | 75.50p | 100 |
| 20/03/2015 | 75.50p | 76.38p | 75.50p | 75.50p | 24 |
| 19/03/2015 | 75.50p | 76.38p | 74.15p | 75.50p | 300 |
| 18/03/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 5276 |
| 17/03/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 16/03/2015 | 75.50p | 76.38p | 74.15p | 75.50p | 759 |
| 13/03/2015 | 75.50p | 75.50p | 72.81p | 75.50p | 9500 |
| 12/03/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 11/03/2015 | 75.50p | 77.00p | 74.00p | 75.50p | 1750 |
| 10/03/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 2148 |
| 09/03/2015 | 75.50p | 76.38p | 75.50p | 75.50p | 130 |
| 06/03/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 05/03/2015 | 75.50p | 76.40p | 74.00p | 75.50p | 2331 |
| 04/03/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 03/03/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 02/03/2015 | 75.00p | 75.50p | 74.00p | 75.50p | 20150 |
| 27/02/2015 | 75.50p | 75.50p | 74.10p | 75.00p | 250 |
| 26/02/2015 | 76.00p | 76.00p | 75.50p | 75.50p | 59 |
| 25/02/2015 | 76.00p | 77.00p | 76.00p | 76.00p | 1520 |
| 24/02/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 2500 |
| 23/02/2015 | 76.00p | 77.00p | 76.00p | 76.00p | 110028 |
| 20/02/2015 | 76.00p | 77.20p | 74.00p | 76.00p | 1369 |
| 19/02/2015 | 76.00p | 77.18p | 74.00p | 76.00p | 2947 |
| 18/02/2015 | 76.00p | 77.00p | 74.00p | 76.00p | 5394 |
| 17/02/2015 | 76.00p | 77.00p | 74.20p | 76.00p | 688 |
| 16/02/2015 | 76.00p | 77.00p | 74.00p | 76.00p | 570 |
| 13/02/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 12/02/2015 | 76.00p | 77.00p | 74.00p | 76.00p | 10016 |
| 11/02/2015 | 76.00p | 76.00p | 73.00p | 76.00p | 7000 |
| 10/02/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 52464 |
| 09/02/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 06/02/2015 | 76.00p | 76.00p | 74.25p | 76.00p | 317 |
| 05/02/2015 | 76.00p | 76.00p | 74.25p | 76.00p | 750 |
| 04/02/2015 | 76.00p | 77.20p | 74.20p | 76.00p | 14307 |
| 03/02/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 02/02/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 30/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 29/01/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 2409 |
| 28/01/2015 | 76.00p | 77.15p | 74.00p | 76.00p | 1700 |
| 27/01/2015 | 76.00p | 77.15p | 76.00p | 76.00p | 991 |
| 26/01/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 639 |
| 23/01/2015 | 76.00p | 77.15p | 74.20p | 76.00p | 362 |
| 22/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 21/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 20/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 19/01/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 1000 |
| 16/01/2015 | 76.00p | 76.00p | 74.30p | 76.00p | 5000 |
| 15/01/2015 | 76.00p | 76.00p | 74.30p | 76.00p | 84 |
| 14/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 13/01/2015 | 76.00p | 76.00p | 74.20p | 76.00p | 500 |
| 12/01/2015 | 76.00p | 76.00p | 74.20p | 76.00p | 1 |
| 09/01/2015 | 76.00p | 76.50p | 74.00p | 76.00p | 2344 |
| 08/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 07/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 06/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 05/01/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 1077 |
| 02/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 31/12/2014 | 76.00p | 77.15p | 76.00p | 76.00p | 1872 |
| 30/12/2014 | 76.00p | 76.00p | 74.00p | 76.00p | 25000 |
| 29/12/2014 | 76.00p | 76.00p | 74.25p | 76.00p | 169 |
| 24/12/2014 | 76.00p | 77.20p | 74.25p | 76.00p | 1856 |
| 23/12/2014 | 76.00p | 77.27p | 74.20p | 76.00p | 1712 |
| 22/12/2014 | 76.00p | 77.00p | 76.00p | 76.00p | 840 |
| 19/12/2014 | 76.00p | 76.00p | 75.50p | 76.00p | 0 |
| 18/12/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 17/12/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 16/12/2014 | 76.00p | 76.00p | 73.00p | 76.00p | 7162 |
| 15/12/2014 | 76.00p | 76.00p | 73.00p | 76.00p | 4835 |
| 12/12/2014 | 76.00p | 76.00p | 74.00p | 76.00p | 668 |
| 11/12/2014 | 76.00p | 76.00p | 74.20p | 76.00p | 124 |
| 10/12/2014 | 76.00p | 76.00p | 74.00p | 76.00p | 1500 |
| 09/12/2014 | 76.00p | 77.00p | 74.00p | 76.00p | 5189 |
| 08/12/2014 | 76.00p | 77.18p | 75.50p | 76.00p | 388 |
*Close Price adjusted for both dividends and splits