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 Forterra (FORT) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Avoid Halma (HLMA) by Steve Moore in ShareProphets
- Market Perform Wizz Air Holdings (WIZZ) by Bernstein
- Overweight Wizz Air Holdings (WIZZ) by Barclays
- Buy IP Group (IPO) by Deutsche Bank
- Buy Safestore Holdings (SAFE) by Jefferies
- Buy Halma (HLMA) by Citi
- Buy Halma (HLMA) by Goldman Sachs
- Buy Rolls-Royce Holdings (RR.) by Berenberg
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by James Beard in The Motley Fool
- Watch Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Hold Anglo American (AAL) by John Ficenec in The Times - Tempus
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by Deutsche Bank
- Neutral Pennon Group (PNN) by Goldman Sachs
- Equal Weight WH Smith (SMWH) by Barclays
- Buy Pennon Group (PNN) by Citi
Celtic (CCP) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/02/2020 | 147.50p | 149.00p | 145.00p | 147.50p | 1432 |
| 14/02/2020 | 147.50p | 150.00p | 145.00p | 147.50p | 3200 |
| 13/02/2020 | 147.50p | 150.00p | 145.00p | 147.50p | 34463 |
| 12/02/2020 | 147.50p | 150.00p | 147.50p | 147.50p | 394 |
| 11/02/2020 | 147.50p | 149.00p | 146.00p | 147.50p | 3754 |
| 10/02/2020 | 145.00p | 150.00p | 145.00p | 147.50p | 1238 |
| 07/02/2020 | 145.00p | 148.90p | 140.25p | 145.00p | 3326 |
| 06/02/2020 | 145.00p | 149.00p | 145.00p | 145.00p | 133 |
| 05/02/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 04/02/2020 | 145.00p | 150.00p | 140.25p | 145.00p | 2212 |
| 03/02/2020 | 142.50p | 148.00p | 142.50p | 145.00p | 1310 |
| 31/01/2020 | 142.50p | 145.00p | 142.50p | 142.50p | 507 |
| 30/01/2020 | 142.50p | 145.00p | 140.25p | 142.50p | 541 |
| 29/01/2020 | 142.50p | 145.00p | 140.00p | 142.50p | 2014 |
| 28/01/2020 | 142.50p | 145.00p | 140.00p | 142.50p | 50173 |
| 27/01/2020 | 139.50p | 142.50p | 139.50p | 142.50p | 2470 |
| 24/01/2020 | 139.50p | 142.00p | 139.50p | 139.50p | 5 |
| 23/01/2020 | 138.50p | 139.50p | 138.50p | 139.50p | 0 |
| 22/01/2020 | 137.00p | 142.00p | 137.00p | 138.50p | 4675 |
| 21/01/2020 | 133.50p | 138.00p | 133.50p | 138.00p | 697 |
| 20/01/2020 | 132.50p | 135.00p | 132.50p | 133.50p | 107751 |
| 17/01/2020 | 134.00p | 138.00p | 130.00p | 132.50p | 5122 |
| 16/01/2020 | 142.50p | 142.50p | 132.00p | 134.00p | 7826 |
| 15/01/2020 | 151.00p | 151.00p | 140.00p | 142.50p | 8269 |
| 14/01/2020 | 155.00p | 155.00p | 150.00p | 151.00p | 6112 |
| 13/01/2020 | 162.50p | 162.50p | 150.00p | 155.00p | 8195 |
| 10/01/2020 | 162.50p | 165.00p | 160.00p | 162.50p | 2339 |
| 09/01/2020 | 162.50p | 165.00p | 160.00p | 162.50p | 1182 |
| 08/01/2020 | 162.50p | 162.50p | 160.00p | 162.50p | 612 |
| 07/01/2020 | 162.50p | 165.00p | 162.50p | 162.50p | 244 |
| 06/01/2020 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 03/01/2020 | 162.50p | 162.50p | 161.00p | 162.50p | 2297 |
| 02/01/2020 | 162.50p | 163.25p | 160.79p | 162.50p | 4736 |
| 01/01/2020 | 162.50p | 163.25p | 162.50p | 162.50p | 90 |
| 31/12/2019 | 162.50p | 163.25p | 162.50p | 162.50p | 90 |
| 30/12/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 27/12/2019 | 162.50p | 163.23p | 162.50p | 162.50p | 4039 |
| 26/12/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 596 |
| 25/12/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 596 |
| 24/12/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 596 |
| 23/12/2019 | 162.50p | 163.23p | 160.79p | 162.50p | 1591 |
| 20/12/2019 | 162.50p | 163.23p | 160.79p | 162.50p | 465 |
| 19/12/2019 | 162.50p | 163.23p | 160.79p | 162.50p | 488 |
| 18/12/2019 | 162.50p | 163.23p | 160.79p | 162.50p | 1422 |
| 17/12/2019 | 162.50p | 163.23p | 160.79p | 162.50p | 1010 |
| 16/12/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 6500 |
| 13/12/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 2971 |
| 12/12/2019 | 162.50p | 163.25p | 160.79p | 162.50p | 609 |
| 11/12/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 7787 |
| 10/12/2019 | 162.50p | 163.40p | 160.79p | 162.50p | 861 |
| 09/12/2019 | 163.50p | 163.50p | 160.00p | 162.50p | 6650 |
| 06/12/2019 | 163.50p | 166.65p | 161.60p | 163.50p | 657 |
| 05/12/2019 | 163.50p | 166.65p | 161.60p | 163.50p | 644 |
| 04/12/2019 | 162.50p | 164.75p | 161.60p | 163.50p | 253 |
| 03/12/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 6066 |
| 02/12/2019 | 162.50p | 164.80p | 160.79p | 162.50p | 9652 |
| 29/11/2019 | 162.50p | 164.80p | 160.79p | 162.50p | 1780 |
| 28/11/2019 | 162.50p | 164.85p | 162.50p | 162.50p | 882 |
| 27/11/2019 | 162.50p | 164.85p | 160.79p | 162.50p | 2390 |
| 26/11/2019 | 162.50p | 164.90p | 160.00p | 162.50p | 14553 |
| 25/11/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 7313 |
| 22/11/2019 | 162.50p | 165.00p | 160.80p | 162.50p | 268 |
| 21/11/2019 | 162.50p | 165.00p | 160.80p | 162.50p | 1121 |
| 20/11/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 19/11/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 2100 |
| 18/11/2019 | 162.50p | 162.50p | 160.50p | 162.50p | 657 |
| 15/11/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 4052 |
| 14/11/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 1767 |
| 13/11/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 80200 |
| 12/11/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 11/11/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 26442 |
| 08/11/2019 | 162.50p | 163.90p | 162.50p | 162.50p | 327 |
| 07/11/2019 | 163.50p | 163.75p | 160.79p | 162.50p | 837 |
| 06/11/2019 | 162.50p | 163.75p | 160.79p | 162.50p | 361 |
| 05/11/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 04/11/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 1000 |
| 01/11/2019 | 162.50p | 163.75p | 162.50p | 162.50p | 781 |
| 31/10/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 306 |
| 30/10/2019 | 163.50p | 163.75p | 160.79p | 162.50p | 6320 |
| 29/10/2019 | 162.50p | 163.75p | 160.79p | 162.50p | 3529 |
| 28/10/2019 | 162.50p | 163.75p | 160.79p | 162.50p | 4875 |
| 25/10/2019 | 162.50p | 163.75p | 162.50p | 162.50p | 87 |
| 24/10/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 500 |
| 23/10/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 1162 |
| 22/10/2019 | 162.50p | 163.90p | 160.00p | 162.50p | 2514 |
| 21/10/2019 | 162.50p | 165.00p | 160.79p | 162.50p | 294 |
| 18/10/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 17/10/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 16/10/2019 | 162.50p | 163.90p | 160.79p | 162.50p | 1130 |
| 15/10/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 14/10/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 3000 |
| 11/10/2019 | 162.50p | 163.90p | 162.50p | 162.50p | 170 |
| 10/10/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 100 |
| 09/10/2019 | 162.50p | 163.90p | 160.79p | 162.50p | 410 |
| 08/10/2019 | 162.50p | 163.90p | 160.79p | 162.50p | 1801 |
| 07/10/2019 | 163.50p | 163.90p | 160.79p | 162.50p | 1021 |
| 04/10/2019 | 162.50p | 163.90p | 160.79p | 162.50p | 1614 |
| 03/10/2019 | 162.50p | 163.90p | 160.79p | 162.50p | 3684 |
| 02/10/2019 | 162.50p | 164.00p | 160.00p | 162.50p | 330 |
| 01/10/2019 | 162.50p | 164.00p | 160.79p | 162.50p | 930 |
| 30/09/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 280 |
| 27/09/2019 | 162.50p | 164.00p | 162.50p | 162.50p | 29 |
| 26/09/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 500 |
| 25/09/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 4800 |
| 24/09/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 23/09/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 5054 |
| 20/09/2019 | 162.50p | 164.95p | 162.50p | 162.50p | 121 |
| 19/09/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 500 |
| 18/09/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 285 |
| 17/09/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 1000 |
| 16/09/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 3850 |
| 13/09/2019 | 162.50p | 162.50p | 160.79p | 162.50p | 1235 |
| 12/09/2019 | 162.50p | 165.00p | 162.50p | 162.50p | 50000 |
| 11/09/2019 | 162.50p | 164.95p | 160.79p | 162.50p | 3021 |
| 10/09/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 5499 |
| 09/09/2019 | 162.50p | 165.00p | 160.00p | 162.50p | 3195 |
| 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 |
*Close Price adjusted for both dividends and splits