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 |
|---|---|---|---|---|---|
| 31/07/2018 | 6.00p | 6.00p | 5.55p | 6.00p | 31903 |
| 30/07/2018 | 6.00p | 6.00p | 5.89p | 6.00p | 25000 |
| 27/07/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 26/07/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/07/2018 | 6.00p | 6.00p | 5.55p | 6.00p | 15503 |
| 24/07/2018 | 6.00p | 6.00p | 5.89p | 6.00p | 25000 |
| 23/07/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/07/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/07/2018 | 6.00p | 6.00p | 5.55p | 6.00p | 30901 |
| 18/07/2018 | 6.00p | 6.00p | 5.90p | 6.00p | 32000 |
| 17/07/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/07/2018 | 5.88p | 6.00p | 5.70p | 6.00p | 25000 |
| 13/07/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 12/07/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 11/07/2018 | 5.88p | 5.88p | 5.50p | 5.88p | 30736 |
| 10/07/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 09/07/2018 | 5.88p | 5.88p | 5.55p | 5.88p | 11500 |
| 06/07/2018 | 5.88p | 5.95p | 5.88p | 5.88p | 25000 |
| 05/07/2018 | 5.25p | 5.88p | 5.25p | 5.88p | 140000 |
| 04/07/2018 | 6.25p | 6.25p | 5.00p | 5.25p | 727901 |
| 03/07/2018 | 6.25p | 6.25p | 6.00p | 6.25p | 25240 |
| 02/07/2018 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 29/06/2018 | 6.25p | 6.25p | 6.00p | 6.00p | 167500 |
| 28/06/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 27/06/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 26/06/2018 | 6.25p | 6.25p | 6.08p | 6.25p | 1463 |
| 25/06/2018 | 6.25p | 6.25p | 6.01p | 6.25p | 3374 |
| 22/06/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/06/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/06/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/06/2018 | 6.25p | 6.25p | 6.09p | 6.25p | 90000 |
| 18/06/2018 | 6.25p | 6.25p | 6.01p | 6.25p | 1782 |
| 15/06/2018 | 6.25p | 6.25p | 6.01p | 6.25p | 250 |
| 14/06/2018 | 6.63p | 6.63p | 6.25p | 6.25p | 5000 |
| 13/06/2018 | 6.63p | 6.63p | 6.00p | 6.63p | 40000 |
| 12/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 11/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/06/2018 | 6.63p | 6.63p | 6.50p | 6.63p | 6145 |
| 07/06/2018 | 6.63p | 6.63p | 6.60p | 6.63p | 11770 |
| 06/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 13500 |
| 05/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 01/06/2018 | 6.63p | 6.63p | 6.50p | 6.63p | 25000 |
| 31/05/2018 | 6.75p | 6.77p | 6.50p | 6.63p | 54800 |
| 30/05/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/05/2018 | 6.88p | 7.00p | 6.75p | 6.75p | 17821 |
| 25/05/2018 | 6.88p | 7.00p | 6.88p | 6.88p | 8000 |
| 24/05/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 23/05/2018 | 7.25p | 7.25p | 6.88p | 6.88p | 28614 |
| 22/05/2018 | 7.63p | 7.63p | 7.25p | 7.25p | 13920 |
| 21/05/2018 | 7.88p | 7.88p | 7.63p | 7.63p | 13058 |
| 18/05/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 17/05/2018 | 7.88p | 7.88p | 7.75p | 7.88p | 55 |
| 16/05/2018 | 7.88p | 7.88p | 7.75p | 7.88p | 6606 |
| 15/05/2018 | 8.00p | 8.00p | 7.77p | 7.88p | 11078 |
| 14/05/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/05/2018 | 8.00p | 8.00p | 7.77p | 8.00p | 1743 |
| 10/05/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/05/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/05/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/05/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/05/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/05/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/05/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 500 |
| 30/04/2018 | 8.00p | 8.00p | 7.77p | 8.00p | 1250 |
| 27/04/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/04/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/04/2018 | 7.88p | 8.00p | 7.88p | 8.00p | 18423 |
| 24/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 23/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 20/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 19/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 18/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 17/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 16/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 12/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 11/04/2018 | 7.88p | 8.00p | 7.75p | 7.88p | 19191 |
| 10/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 09/04/2018 | 7.88p | 7.88p | 7.75p | 7.88p | 500 |
| 06/04/2018 | 7.88p | 7.88p | 7.76p | 7.88p | 25708 |
| 05/04/2018 | 7.88p | 7.88p | 7.76p | 7.88p | 500 |
| 04/04/2018 | 7.88p | 7.88p | 7.76p | 7.88p | 35438 |
| 03/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 29/03/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 28/03/2018 | 8.00p | 8.00p | 7.78p | 7.88p | 11197 |
| 27/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/03/2018 | 8.00p | 8.00p | 7.75p | 8.00p | 6000 |
| 13/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 500000 |
| 12/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/02/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/02/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/02/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/02/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/02/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/02/2018 | 8.00p | 8.00p | 7.99p | 8.00p | 40000 |
| 20/02/2018 | 7.63p | 8.00p | 7.63p | 8.00p | 130000 |
| 19/02/2018 | 7.50p | 7.63p | 7.34p | 7.63p | 42000 |
| 16/02/2018 | 7.25p | 7.50p | 7.17p | 7.50p | 80000 |
| 15/02/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/02/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/02/2018 | 7.13p | 7.25p | 7.00p | 7.25p | 40000 |
| 12/02/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 09/02/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 08/02/2018 | 7.13p | 7.13p | 7.00p | 7.13p | 3502 |
| 07/02/2018 | 7.13p | 7.13p | 7.01p | 7.13p | 2325 |
| 06/02/2018 | 7.13p | 7.13p | 7.01p | 7.13p | 300 |
| 05/02/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 570000 |
| 02/02/2018 | 7.00p | 7.13p | 7.00p | 7.13p | 0 |
| 01/02/2018 | 6.75p | 7.00p | 6.70p | 7.00p | 120000 |
| 31/01/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/01/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/01/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/01/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/01/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/01/2018 | 6.75p | 6.75p | 6.70p | 6.75p | 3000 |
| 23/01/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/01/2018 | 6.63p | 6.75p | 6.58p | 6.75p | 21900 |
| 19/01/2018 | 7.13p | 7.13p | 6.58p | 6.63p | 3039 |
| 18/01/2018 | 7.63p | 7.63p | 7.13p | 7.13p | 7964 |
| 17/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 16/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/01/2018 | 7.63p | 7.63p | 7.53p | 7.63p | 3986 |
| 12/01/2018 | 7.63p | 7.63p | 7.50p | 7.63p | 2600 |
| 11/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 09/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 05/01/2018 | 7.63p | 7.63p | 7.25p | 7.63p | 30000 |
| 04/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 02/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 29/12/2017 | 7.88p | 7.88p | 7.63p | 7.63p | 4000 |
| 28/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 27/12/2017 | 7.88p | 7.88p | 7.75p | 7.88p | 1593 |
| 22/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 21/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 20/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 19/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 18/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 15/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 14/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 12/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 11/12/2017 | 8.00p | 8.00p | 7.77p | 7.88p | 24565 |
| 08/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/12/2017 | 8.00p | 8.00p | 7.89p | 8.00p | 37825 |
| 04/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 3675 |
| 29/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/11/2017 | 8.13p | 8.13p | 8.00p | 8.00p | 0 |
| 15/11/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 14/11/2017 | 8.00p | 8.13p | 7.88p | 8.13p | 0 |
| 13/11/2017 | 8.25p | 8.44p | 7.50p | 7.88p | 209000 |
| 10/11/2017 | 8.88p | 8.88p | 8.25p | 8.25p | 60000 |
| 09/11/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 08/11/2017 | 9.38p | 9.38p | 8.88p | 8.88p | 20000 |
| 07/11/2017 | 9.38p | 9.38p | 9.25p | 9.38p | 10000 |
| 06/11/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 03/11/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 02/11/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 01/11/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 31/10/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 30/10/2017 | 9.25p | 9.38p | 9.25p | 9.38p | 0 |
| 27/10/2017 | 9.38p | 9.38p | 9.27p | 9.38p | 7483 |
| 26/10/2017 | 9.50p | 9.50p | 9.38p | 9.38p | 0 |
| 25/10/2017 | 10.13p | 10.13p | 9.50p | 9.50p | 86000 |
| 24/10/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 23/10/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 20/10/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 19/10/2017 | 10.13p | 10.13p | 10.00p | 10.13p | 20000 |
| 18/10/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 17/10/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 16/10/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
*Close Price adjusted for both dividends and splits