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 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
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Celtic (CCP) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/09/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 3471 |
| 05/09/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 04/09/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 500 |
| 03/09/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 02/09/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 281 |
| 30/08/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 2529 |
| 29/08/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 911 |
| 28/08/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 6610 |
| 27/08/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 1840 |
| 23/08/2019 | 162.50p | 165.00p | 161.00p | 162.50p | 217 |
| 22/08/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 3279 |
| 21/08/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 1492 |
| 20/08/2019 | 163.50p | 165.00p | 161.10p | 162.50p | 555 |
| 19/08/2019 | 163.50p | 167.00p | 161.10p | 163.50p | 5853 |
| 16/08/2019 | 163.50p | 167.00p | 160.00p | 163.50p | 1450 |
| 15/08/2019 | 163.50p | 163.50p | 161.10p | 163.50p | 158 |
| 14/08/2019 | 163.50p | 167.00p | 161.10p | 163.50p | 5567 |
| 13/08/2019 | 163.50p | 163.50p | 161.10p | 163.50p | 2532 |
| 12/08/2019 | 163.50p | 167.00p | 161.10p | 163.50p | 1966 |
| 09/08/2019 | 163.50p | 167.00p | 161.00p | 163.50p | 7116 |
| 08/08/2019 | 163.50p | 167.00p | 161.00p | 163.50p | 3253 |
| 07/08/2019 | 163.50p | 167.00p | 163.50p | 163.50p | 300 |
| 06/08/2019 | 163.50p | 167.00p | 161.00p | 163.50p | 791 |
| 05/08/2019 | 163.50p | 167.00p | 161.00p | 163.50p | 680 |
| 02/08/2019 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 01/08/2019 | 163.50p | 163.50p | 161.00p | 163.50p | 305 |
| 31/07/2019 | 163.50p | 163.50p | 160.00p | 163.50p | 1000 |
| 30/07/2019 | 163.50p | 167.00p | 160.00p | 163.50p | 41 |
| 29/07/2019 | 164.00p | 168.00p | 160.00p | 163.50p | 10418 |
| 26/07/2019 | 164.00p | 168.00p | 160.00p | 164.00p | 7929 |
| 25/07/2019 | 164.00p | 168.00p | 160.00p | 164.00p | 162 |
| 24/07/2019 | 164.00p | 168.00p | 164.00p | 164.00p | 500 |
| 23/07/2019 | 164.00p | 168.00p | 164.00p | 164.00p | 13071 |
| 22/07/2019 | 165.00p | 168.00p | 160.00p | 164.00p | 10022 |
| 19/07/2019 | 165.00p | 165.00p | 160.50p | 165.00p | 551 |
| 18/07/2019 | 165.00p | 165.00p | 160.50p | 165.00p | 1875 |
| 17/07/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/07/2019 | 165.00p | 165.00p | 160.50p | 165.00p | 1398 |
| 15/07/2019 | 165.00p | 170.00p | 162.00p | 165.00p | 6492 |
| 12/07/2019 | 165.00p | 170.00p | 162.00p | 165.00p | 1302 |
| 11/07/2019 | 165.00p | 170.00p | 162.00p | 165.00p | 1452 |
| 10/07/2019 | 165.00p | 170.00p | 165.00p | 165.00p | 52 |
| 09/07/2019 | 165.00p | 170.00p | 162.00p | 165.00p | 1032 |
| 08/07/2019 | 162.50p | 165.00p | 161.75p | 165.00p | 4002 |
| 05/07/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 272 |
| 04/07/2019 | 162.50p | 165.00p | 161.75p | 162.50p | 1008 |
| 03/07/2019 | 162.50p | 165.00p | 161.75p | 162.50p | 2525 |
| 02/07/2019 | 162.50p | 169.00p | 161.50p | 162.50p | 2567 |
| 01/07/2019 | 162.50p | 162.50p | 161.50p | 162.50p | 350 |
| 28/06/2019 | 162.50p | 165.00p | 161.50p | 162.50p | 1082 |
| 27/06/2019 | 162.50p | 165.00p | 161.50p | 162.50p | 902 |
| 26/06/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 25/06/2019 | 160.00p | 165.00p | 160.00p | 162.50p | 537 |
| 24/06/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 1791 |
| 21/06/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 83 |
| 20/06/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 1200 |
| 19/06/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 1652 |
| 18/06/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 3324 |
| 17/06/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 3519 |
| 14/06/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 76000 |
| 13/06/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 2075 |
| 12/06/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 750 |
| 11/06/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 10/06/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 1179 |
| 07/06/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 1870 |
| 06/06/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 7837 |
| 05/06/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 10 |
| 04/06/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 1800 |
| 03/06/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 266 |
| 31/05/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 2010 |
| 30/05/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 4901 |
| 29/05/2019 | 162.50p | 164.00p | 162.50p | 162.50p | 609 |
| 28/05/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 869 |
| 24/05/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 1071 |
| 23/05/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 782 |
| 22/05/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 4227 |
| 21/05/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 54 |
| 20/05/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 3532 |
| 17/05/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 2718 |
| 16/05/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 127 |
| 15/05/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 178 |
| 14/05/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 10 |
| 13/05/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 10/05/2019 | 162.50p | 164.00p | 162.50p | 162.50p | 9 |
| 09/05/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 1685 |
| 08/05/2019 | 162.50p | 162.50p | 160.50p | 162.50p | 2071 |
| 07/05/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 530 |
| 03/05/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 654 |
| 02/05/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 8991 |
| 01/05/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 1944 |
| 30/04/2019 | 162.50p | 164.00p | 162.50p | 162.50p | 20067 |
| 29/04/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 419 |
| 26/04/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 25/04/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 130 |
| 24/04/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 510 |
| 23/04/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 3868 |
| 18/04/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 30450 |
| 17/04/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 25509 |
| 16/04/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 375 |
| 15/04/2019 | 162.50p | 162.90p | 160.00p | 162.50p | 6878 |
| 12/04/2019 | 162.50p | 162.90p | 160.00p | 162.50p | 14823 |
| 11/04/2019 | 162.50p | 162.90p | 160.00p | 162.50p | 53735 |
| 10/04/2019 | 162.50p | 163.90p | 160.00p | 162.50p | 10771 |
| 09/04/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 7211 |
| 08/04/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 4196 |
| 05/04/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 5421 |
| 04/04/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 7152 |
| 03/04/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 7662 |
| 02/04/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 9946 |
| 01/04/2019 | 163.50p | 165.00p | 160.00p | 162.50p | 13606 |
| 29/03/2019 | 163.50p | 165.00p | 162.00p | 163.50p | 3099 |
| 28/03/2019 | 164.00p | 164.00p | 162.00p | 163.50p | 2250 |
| 27/03/2019 | 164.00p | 165.00p | 162.00p | 164.00p | 4057 |
| 26/03/2019 | 164.50p | 164.50p | 162.00p | 164.00p | 1035 |
| 25/03/2019 | 166.00p | 166.70p | 162.00p | 164.50p | 2226 |
| 22/03/2019 | 166.00p | 166.00p | 165.00p | 166.00p | 1000 |
| 21/03/2019 | 168.50p | 168.50p | 165.00p | 166.00p | 3853 |
| 20/03/2019 | 166.50p | 167.99p | 165.00p | 166.50p | 2645 |
| 19/03/2019 | 167.50p | 168.00p | 166.50p | 166.50p | 8365 |
| 18/03/2019 | 167.50p | 170.00p | 165.00p | 167.50p | 10055 |
| 15/03/2019 | 164.00p | 167.00p | 160.00p | 164.00p | 10796 |
| 14/03/2019 | 164.00p | 167.95p | 164.00p | 164.00p | 1827 |
| 13/03/2019 | 162.50p | 168.00p | 160.00p | 164.00p | 3820 |
| 12/03/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 2758 |
| 11/03/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 9691 |
| 08/03/2019 | 162.50p | 163.75p | 160.00p | 162.50p | 3393 |
| 07/03/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 137 |
| 06/03/2019 | 162.50p | 163.75p | 162.50p | 162.50p | 608 |
| 05/03/2019 | 162.50p | 162.50p | 160.50p | 162.50p | 184 |
| 04/03/2019 | 162.50p | 163.75p | 160.00p | 162.50p | 967 |
| 01/03/2019 | 162.50p | 163.75p | 160.00p | 162.50p | 145 |
| 28/02/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 27/02/2019 | 162.50p | 163.75p | 160.00p | 162.50p | 2183 |
| 26/02/2019 | 166.00p | 166.00p | 162.00p | 165.00p | 6117 |
| 25/02/2019 | 166.00p | 168.00p | 164.00p | 166.00p | 4083 |
| 22/02/2019 | 166.50p | 166.50p | 166.00p | 166.00p | 30000 |
| 21/02/2019 | 166.50p | 166.50p | 166.50p | 166.50p | 99 |
| 20/02/2019 | 166.50p | 168.00p | 166.50p | 166.50p | 918 |
| 19/02/2019 | 166.50p | 168.00p | 165.00p | 166.50p | 26 |
| 18/02/2019 | 166.50p | 166.50p | 165.00p | 166.50p | 3250 |
| 15/02/2019 | 166.50p | 166.50p | 165.00p | 166.50p | 1052 |
| 14/02/2019 | 166.50p | 168.00p | 165.00p | 166.50p | 7649 |
| 13/02/2019 | 166.50p | 167.00p | 165.00p | 166.50p | 2224 |
| 12/02/2019 | 166.50p | 168.00p | 165.00p | 166.50p | 1402 |
| 11/02/2019 | 166.50p | 168.00p | 165.00p | 166.50p | 946 |
| 08/02/2019 | 166.50p | 168.00p | 166.50p | 166.50p | 1662 |
| 07/02/2019 | 166.50p | 168.00p | 166.50p | 166.50p | 37 |
| 06/02/2019 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
| 05/02/2019 | 166.50p | 166.50p | 165.00p | 166.50p | 3761 |
| 04/02/2019 | 166.50p | 168.00p | 165.00p | 166.50p | 3011 |
| 01/02/2019 | 166.50p | 166.50p | 165.00p | 166.50p | 1750 |
| 31/01/2019 | 165.50p | 168.00p | 165.50p | 166.50p | 2977 |
| 30/01/2019 | 165.50p | 165.50p | 163.00p | 165.50p | 3250 |
| 29/01/2019 | 165.50p | 168.00p | 158.00p | 165.50p | 9270 |
| 28/01/2019 | 165.50p | 165.50p | 163.00p | 165.50p | 1625 |
| 25/01/2019 | 165.50p | 168.00p | 163.00p | 165.50p | 2626 |
| 24/01/2019 | 165.50p | 168.00p | 163.00p | 165.50p | 72 |
| 23/01/2019 | 165.50p | 168.00p | 163.00p | 165.50p | 313 |
| 22/01/2019 | 165.50p | 168.00p | 163.00p | 165.50p | 4587 |
| 21/01/2019 | 165.50p | 165.50p | 165.50p | 165.50p | 223 |
| 18/01/2019 | 165.50p | 168.00p | 163.00p | 165.50p | 4793 |
| 17/01/2019 | 163.00p | 165.50p | 163.00p | 165.50p | 0 |
| 16/01/2019 | 165.50p | 168.00p | 163.00p | 165.50p | 1028 |
| 15/01/2019 | 165.50p | 166.90p | 163.00p | 165.50p | 1122 |
| 14/01/2019 | 165.50p | 168.00p | 163.00p | 165.50p | 1019 |
| 11/01/2019 | 165.50p | 165.50p | 163.00p | 165.50p | 2657 |
| 10/01/2019 | 165.50p | 165.50p | 163.00p | 165.50p | 2926 |
| 09/01/2019 | 165.50p | 165.50p | 163.00p | 165.50p | 1227 |
| 08/01/2019 | 165.50p | 165.50p | 165.50p | 165.50p | 93 |
| 07/01/2019 | 165.50p | 166.90p | 163.00p | 165.50p | 4043 |
| 04/01/2019 | 165.50p | 166.50p | 163.00p | 165.50p | 1338 |
| 03/01/2019 | 165.50p | 166.50p | 163.00p | 165.50p | 2909 |
| 02/01/2019 | 165.50p | 166.50p | 163.00p | 165.50p | 1268 |
| 31/12/2018 | 163.00p | 166.50p | 163.00p | 165.50p | 1512 |
| 28/12/2018 | 165.50p | 166.50p | 163.00p | 165.50p | 1415 |
| 27/12/2018 | 165.50p | 166.50p | 165.50p | 165.50p | 42 |
| 24/12/2018 | 165.50p | 168.00p | 165.50p | 165.50p | 1600 |
| 21/12/2018 | 165.50p | 166.50p | 163.00p | 165.50p | 2057 |
| 20/12/2018 | 165.50p | 166.50p | 165.50p | 165.50p | 55 |
| 19/12/2018 | 165.50p | 166.50p | 163.00p | 165.50p | 838 |
| 18/12/2018 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
| 17/12/2018 | 165.50p | 166.50p | 163.00p | 165.50p | 85 |
| 14/12/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 1000 |
| 13/12/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 33 |
| 12/12/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 27 |
| 11/12/2018 | 165.50p | 166.50p | 163.00p | 165.50p | 997 |
| 10/12/2018 | 165.50p | 166.50p | 163.00p | 165.50p | 1032 |
| 07/12/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 390845 |
| 06/12/2018 | 165.50p | 166.50p | 165.50p | 165.50p | 860 |
| 05/12/2018 | 165.50p | 166.50p | 163.00p | 165.50p | 2110 |
| 04/12/2018 | 165.50p | 165.50p | 165.50p | 165.50p | 261 |
| 03/12/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 3690 |
| 30/11/2018 | 165.50p | 165.50p | 165.50p | 165.50p | 6000 |
| 29/11/2018 | 165.50p | 165.50p | 165.50p | 165.50p | 497 |
| 28/11/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 2423 |
| 27/11/2018 | 165.50p | 166.50p | 163.00p | 165.50p | 1193 |
| 26/11/2018 | 165.50p | 166.50p | 163.00p | 165.50p | 756 |
| 23/11/2018 | 165.50p | 168.00p | 163.00p | 165.50p | 1833 |
| 22/11/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 2533 |
| 21/11/2018 | 165.50p | 166.90p | 163.00p | 165.50p | 3011 |
*Close Price adjusted for both dividends and splits