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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Cathay International Holdings Ltd. (CTI) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/02/2020 | 2.75p | 2.75p | 1.85p | 2.25p | 100000 |
| 21/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 20/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 19/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 17/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 14/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 13/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 12/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 11/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 10/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 07/02/2020 | 2.75p | 2.85p | 2.75p | 2.75p | 17135 |
| 06/02/2020 | 2.75p | 2.88p | 2.75p | 2.75p | 23310 |
| 05/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 04/02/2020 | 2.75p | 2.90p | 2.75p | 2.75p | 102418 |
| 03/02/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 31/01/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 30/01/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 29/01/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 28/01/2020 | 3.00p | 3.00p | 2.50p | 2.75p | 22717 |
| 27/01/2020 | 3.50p | 3.50p | 2.15p | 3.00p | 203837 |
| 24/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/01/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 31/12/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/12/2019 | 3.50p | 3.60p | 3.50p | 3.50p | 2083 |
| 27/12/2019 | 3.25p | 3.50p | 3.25p | 3.50p | 0 |
| 26/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/12/2019 | 3.00p | 3.25p | 3.00p | 3.25p | 0 |
| 11/12/2019 | 3.00p | 3.49p | 3.00p | 3.00p | 200 |
| 10/12/2019 | 1.75p | 3.00p | 1.75p | 3.00p | 207838 |
| 09/12/2019 | 2.00p | 2.00p | 1.71p | 1.75p | 8000 |
| 06/12/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/12/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 04/12/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 03/12/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 02/12/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/11/2019 | 2.00p | 2.25p | 2.00p | 2.00p | 50000 |
| 25/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/11/2019 | 2.00p | 2.35p | 1.75p | 2.00p | 1012793 |
| 19/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 3860615 |
| 18/11/2019 | 2.25p | 2.25p | 2.00p | 2.00p | 17500 |
| 15/11/2019 | 2.50p | 2.50p | 2.00p | 2.25p | 250000 |
| 14/11/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 13/11/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 12/11/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 11/11/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 08/11/2019 | 2.50p | 2.85p | 2.50p | 2.50p | 32238 |
| 07/11/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 06/11/2019 | 2.50p | 2.50p | 2.00p | 2.50p | 1549016 |
| 05/11/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 04/11/2019 | 2.50p | 2.80p | 2.50p | 2.50p | 17857 |
| 01/11/2019 | 2.50p | 2.85p | 2.50p | 2.50p | 3425 |
| 31/10/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 50000 |
| 30/10/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 29/10/2019 | 2.75p | 2.75p | 2.50p | 2.50p | 11000 |
| 28/10/2019 | 3.25p | 3.25p | 2.50p | 2.75p | 100000 |
| 25/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/10/2019 | 3.25p | 3.25p | 3.01p | 3.25p | 1625 |
| 21/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/10/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/10/2019 | 3.50p | 3.50p | 3.12p | 3.25p | 167772 |
| 07/10/2019 | 3.50p | 3.50p | 3.12p | 3.50p | 1 |
| 04/10/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/10/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/10/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/10/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/09/2019 | 3.50p | 3.50p | 3.10p | 3.50p | 10000 |
| 27/09/2019 | 3.50p | 3.90p | 3.00p | 3.50p | 16500 |
| 26/09/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 25/09/2019 | 3.50p | 3.75p | 3.50p | 3.75p | 0 |
| 24/09/2019 | 4.25p | 4.25p | 3.50p | 3.50p | 57105 |
| 23/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/09/2019 | 4.25p | 4.25p | 3.55p | 4.25p | 2873 |
| 18/09/2019 | 4.50p | 4.50p | 4.00p | 4.25p | 50000 |
| 17/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/09/2019 | 3.75p | 4.50p | 3.75p | 4.50p | 49687 |
| 13/09/2019 | 3.75p | 3.75p | 3.55p | 3.75p | 1900 |
| 12/09/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/09/2019 | 3.50p | 3.99p | 3.50p | 3.75p | 40000 |
| 10/09/2019 | 3.25p | 3.50p | 2.90p | 3.50p | 238191 |
| 09/09/2019 | 4.25p | 4.25p | 3.00p | 3.25p | 120000 |
| 06/09/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 15031 |
| 05/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 04/09/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 03/09/2019 | 4.75p | 4.75p | 4.05p | 4.25p | 25000 |
| 02/09/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 30/08/2019 | 4.75p | 4.75p | 4.00p | 4.75p | 50000 |
| 29/08/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 28/08/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/08/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/08/2019 | 4.75p | 4.90p | 4.00p | 4.75p | 20486 |
| 22/08/2019 | 4.75p | 4.90p | 4.75p | 4.75p | 24351 |
| 21/08/2019 | 4.75p | 4.75p | 4.01p | 4.75p | 25000 |
| 20/08/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/08/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/08/2019 | 4.25p | 4.75p | 4.25p | 4.75p | 10000 |
| 15/08/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 625 |
| 14/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 13/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/08/2019 | 4.75p | 4.75p | 4.00p | 4.25p | 88610 |
| 09/08/2019 | 3.75p | 4.75p | 3.75p | 4.75p | 103191 |
| 08/08/2019 | 6.50p | 6.50p | 3.50p | 3.75p | 880438 |
| 07/08/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/08/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/08/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/08/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/08/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 31/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/07/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 1178 |
| 26/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/07/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 4707 |
| 15/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/07/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/07/2019 | 6.50p | 6.50p | 5.00p | 6.50p | 61357 |
| 28/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/06/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 2000 |
| 25/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/06/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 10000 |
| 18/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/06/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 12/06/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 12000 |
| 11/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/06/2019 | 6.50p | 6.90p | 6.50p | 6.50p | 500 |
| 07/06/2019 | 8.00p | 8.00p | 6.00p | 6.50p | 30578 |
| 06/06/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/06/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/06/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/06/2019 | 8.00p | 8.00p | 6.00p | 8.00p | 5200 |
| 31/05/2019 | 9.00p | 9.00p | 8.00p | 8.00p | 0 |
| 30/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
*Close Price adjusted for both dividends and splits