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:
- Sell Ocado Group (OCDO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy Xaar (XAR) by Berenberg
- Sell Corero Network Security (CNS) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
Cathay International Holdings Ltd. (CTI) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/01/2013 | 28.50p | 28.50p | 27.55p | 28.50p | 0 |
| 15/01/2013 | 28.50p | 28.50p | 27.55p | 28.50p | 233 |
| 14/01/2013 | 28.50p | 28.50p | 27.55p | 28.50p | 2296 |
| 11/01/2013 | 28.50p | 28.50p | 27.52p | 28.50p | 0 |
| 10/01/2013 | 28.50p | 28.50p | 27.52p | 28.50p | 250 |
| 09/01/2013 | 28.50p | 28.50p | 27.52p | 28.50p | 800 |
| 08/01/2013 | 28.50p | 28.50p | 27.50p | 28.50p | 4218 |
| 07/01/2013 | 28.50p | 28.50p | 28.20p | 28.50p | 78321 |
| 04/01/2013 | 28.50p | 28.50p | 27.50p | 28.50p | 10084 |
| 03/01/2013 | 28.50p | 28.70p | 28.50p | 28.50p | 0 |
| 02/01/2013 | 28.50p | 28.70p | 28.50p | 28.50p | 233 |
| 31/12/2012 | 28.50p | 28.50p | 26.00p | 28.50p | 10000 |
| 28/12/2012 | 28.50p | 28.80p | 28.50p | 28.50p | 0 |
| 27/12/2012 | 28.50p | 28.80p | 28.50p | 28.50p | 0 |
| 24/12/2012 | 28.50p | 28.80p | 28.50p | 28.50p | 0 |
| 21/12/2012 | 28.50p | 28.80p | 28.50p | 28.50p | 1875 |
| 20/12/2012 | 28.50p | 29.50p | 27.52p | 28.50p | 0 |
| 19/12/2012 | 28.50p | 29.50p | 27.52p | 28.50p | 0 |
| 18/12/2012 | 28.00p | 29.50p | 27.52p | 28.50p | 40981 |
| 17/12/2012 | 27.50p | 28.50p | 27.50p | 28.00p | 17484 |
| 14/12/2012 | 26.75p | 27.50p | 26.75p | 27.50p | 50000 |
| 13/12/2012 | 26.63p | 26.75p | 25.00p | 26.75p | 0 |
| 12/12/2012 | 26.50p | 26.63p | 25.00p | 26.63p | 0 |
| 11/12/2012 | 26.37p | 26.50p | 25.00p | 26.50p | 359763 |
| 10/12/2012 | 26.37p | 26.37p | 26.00p | 26.37p | 0 |
| 07/12/2012 | 26.37p | 26.37p | 26.00p | 26.37p | 0 |
| 06/12/2012 | 26.37p | 26.37p | 26.00p | 26.37p | 0 |
| 05/12/2012 | 26.37p | 26.37p | 26.00p | 26.37p | 0 |
| 04/12/2012 | 26.37p | 26.37p | 26.00p | 26.37p | 0 |
| 03/12/2012 | 26.37p | 26.37p | 26.00p | 26.37p | 4665 |
| 30/11/2012 | 26.37p | 26.37p | 26.37p | 26.37p | 0 |
| 29/11/2012 | 26.37p | 26.37p | 26.37p | 26.37p | 0 |
| 28/11/2012 | 26.37p | 26.37p | 26.37p | 26.37p | 175000 |
| 27/11/2012 | 26.37p | 26.37p | 26.00p | 26.37p | 750 |
| 26/11/2012 | 26.37p | 26.37p | 26.00p | 26.37p | 2309 |
| 23/11/2012 | 26.37p | 26.37p | 25.10p | 26.37p | 0 |
| 22/11/2012 | 26.37p | 26.37p | 25.10p | 26.37p | 0 |
| 21/11/2012 | 26.37p | 26.37p | 25.10p | 26.37p | 0 |
| 20/11/2012 | 26.37p | 26.37p | 25.10p | 26.37p | 25365 |
| 19/11/2012 | 26.25p | 26.37p | 26.00p | 26.37p | 3880 |
| 16/11/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 0 |
| 15/11/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 0 |
| 14/11/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 0 |
| 13/11/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 0 |
| 12/11/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 974 |
| 09/11/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 0 |
| 08/11/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 0 |
| 07/11/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 2850 |
| 06/11/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 0 |
| 05/11/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 0 |
| 02/11/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 28112 |
| 01/11/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 0 |
| 31/10/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 2385 |
| 30/10/2012 | 26.25p | 26.25p | 25.25p | 26.25p | 0 |
| 29/10/2012 | 26.25p | 26.25p | 25.25p | 26.25p | 0 |
| 26/10/2012 | 26.25p | 26.25p | 25.25p | 26.25p | 25000 |
| 25/10/2012 | 26.25p | 26.25p | 25.00p | 26.25p | 125016 |
| 24/10/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 0 |
| 23/10/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 0 |
| 22/10/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 25000 |
| 19/10/2012 | 26.25p | 26.50p | 26.25p | 26.25p | 0 |
| 18/10/2012 | 26.25p | 26.50p | 26.25p | 26.25p | 25000 |
| 17/10/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 3060 |
| 16/10/2012 | 26.25p | 26.63p | 26.00p | 26.25p | 0 |
| 15/10/2012 | 26.63p | 26.63p | 26.00p | 26.25p | 53552 |
| 12/10/2012 | 26.63p | 27.13p | 26.63p | 27.13p | 0 |
| 11/10/2012 | 27.13p | 27.13p | 26.88p | 27.13p | 0 |
| 10/10/2012 | 26.88p | 27.13p | 26.88p | 27.13p | 0 |
| 09/10/2012 | 27.13p | 27.13p | 27.00p | 27.13p | 1000 |
| 08/10/2012 | 27.13p | 27.25p | 27.00p | 27.13p | 0 |
| 05/10/2012 | 27.25p | 27.25p | 27.00p | 27.13p | 2013 |
| 04/10/2012 | 27.25p | 27.50p | 27.25p | 27.25p | 2000 |
| 03/10/2012 | 27.25p | 27.75p | 27.25p | 27.75p | 0 |
| 02/10/2012 | 27.75p | 27.75p | 27.50p | 27.75p | 2904 |
| 01/10/2012 | 27.25p | 28.25p | 27.25p | 27.75p | 0 |
| 28/09/2012 | 27.25p | 28.25p | 27.25p | 27.75p | 0 |
| 27/09/2012 | 28.25p | 28.25p | 27.50p | 27.75p | 8140 |
| 26/09/2012 | 28.75p | 28.75p | 28.00p | 28.25p | 65277 |
| 25/09/2012 | 28.75p | 28.75p | 28.05p | 28.75p | 87500 |
| 24/09/2012 | 28.75p | 28.75p | 28.05p | 28.75p | 92152 |
| 21/09/2012 | 28.75p | 28.75p | 28.05p | 28.75p | 87500 |
| 20/09/2012 | 28.75p | 28.75p | 28.67p | 28.75p | 10350 |
| 19/09/2012 | 28.75p | 28.75p | 28.05p | 28.75p | 0 |
| 18/09/2012 | 28.75p | 28.75p | 28.05p | 28.75p | 0 |
| 17/09/2012 | 28.50p | 28.75p | 28.05p | 28.75p | 25000 |
| 14/09/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 13/09/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 12/09/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 11/09/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 10/09/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 07/09/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 06/09/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 35350 |
| 05/09/2012 | 28.50p | 28.50p | 28.10p | 28.50p | 0 |
| 04/09/2012 | 28.50p | 28.50p | 28.10p | 28.50p | 0 |
| 03/09/2012 | 28.50p | 28.50p | 28.10p | 28.50p | 0 |
| 31/08/2012 | 28.50p | 28.50p | 28.10p | 28.50p | 0 |
| 30/08/2012 | 28.50p | 28.50p | 28.10p | 28.50p | 5000 |
| 29/08/2012 | 28.25p | 28.60p | 28.25p | 28.50p | 24689 |
| 28/08/2012 | 28.25p | 28.25p | 28.25p | 28.25p | 42477 |
| 24/08/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 23/08/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 22/08/2012 | 28.25p | 28.50p | 28.00p | 28.25p | 0 |
| 21/08/2012 | 28.50p | 28.50p | 28.00p | 28.25p | 0 |
| 20/08/2012 | 28.25p | 28.25p | 28.00p | 28.25p | 0 |
| 17/08/2012 | 28.25p | 28.25p | 28.00p | 28.25p | 4374 |
| 16/08/2012 | 28.50p | 28.50p | 28.00p | 28.25p | 88200 |
| 15/08/2012 | 28.50p | 28.50p | 28.05p | 28.25p | 850 |
| 14/08/2012 | 28.50p | 28.50p | 27.75p | 28.25p | 0 |
| 13/08/2012 | 28.50p | 28.50p | 27.75p | 28.25p | 0 |
| 10/08/2012 | 28.50p | 28.50p | 27.75p | 28.25p | 0 |
| 09/08/2012 | 28.25p | 28.25p | 28.05p | 28.25p | 40000 |
| 08/08/2012 | 28.25p | 28.25p | 28.10p | 28.25p | 0 |
| 07/08/2012 | 28.25p | 28.25p | 28.10p | 28.25p | 0 |
| 06/08/2012 | 28.25p | 28.25p | 28.10p | 28.25p | 450 |
| 03/08/2012 | 28.25p | 28.50p | 28.05p | 28.25p | 0 |
| 02/08/2012 | 28.50p | 28.50p | 28.05p | 28.25p | 0 |
| 01/08/2012 | 28.50p | 28.50p | 28.05p | 28.25p | 5968 |
| 31/07/2012 | 28.25p | 28.50p | 28.05p | 28.25p | 0 |
| 30/07/2012 | 28.50p | 28.50p | 28.05p | 28.25p | 0 |
| 27/07/2012 | 28.50p | 28.50p | 28.05p | 28.25p | 461 |
| 26/07/2012 | 28.50p | 28.50p | 28.05p | 28.50p | 3800 |
| 25/07/2012 | 28.50p | 28.50p | 28.05p | 28.50p | 53586 |
| 24/07/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 23/07/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 20/07/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 10000 |
| 19/07/2012 | 28.50p | 28.70p | 28.50p | 28.50p | 5000 |
| 18/07/2012 | 28.50p | 28.50p | 28.25p | 28.50p | 0 |
| 17/07/2012 | 28.50p | 28.50p | 28.25p | 28.50p | 0 |
| 16/07/2012 | 28.50p | 28.50p | 28.25p | 28.50p | 0 |
| 13/07/2012 | 28.50p | 28.50p | 28.25p | 28.50p | 0 |
| 12/07/2012 | 28.50p | 28.50p | 28.25p | 28.50p | 0 |
| 11/07/2012 | 28.50p | 28.50p | 28.25p | 28.50p | 0 |
| 10/07/2012 | 28.50p | 28.50p | 28.25p | 28.50p | 0 |
| 09/07/2012 | 28.50p | 28.50p | 28.25p | 28.50p | 25000 |
| 06/07/2012 | 28.50p | 28.50p | 28.05p | 28.50p | 943 |
| 05/07/2012 | 28.50p | 28.60p | 28.50p | 28.50p | 0 |
| 04/07/2012 | 28.50p | 28.60p | 28.50p | 28.50p | 2500 |
| 03/07/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 02/07/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 29/06/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 28/06/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 27/06/2012 | 28.50p | 28.50p | 28.00p | 28.50p | 28667 |
| 26/06/2012 | 29.25p | 29.25p | 27.50p | 28.50p | 75000 |
| 25/06/2012 | 29.25p | 29.25p | 28.50p | 29.25p | 127201 |
| 22/06/2012 | 29.25p | 29.25p | 28.50p | 29.25p | 32049 |
| 21/06/2012 | 29.25p | 30.00p | 28.50p | 29.25p | 17667 |
| 20/06/2012 | 29.25p | 29.75p | 28.00p | 29.25p | 0 |
| 19/06/2012 | 29.75p | 29.75p | 28.00p | 29.25p | 10000 |
| 18/06/2012 | 29.75p | 29.75p | 29.50p | 29.75p | 0 |
| 15/06/2012 | 29.75p | 29.75p | 29.50p | 29.75p | 0 |
| 14/06/2012 | 29.75p | 29.75p | 29.50p | 29.75p | 31842 |
| 13/06/2012 | 29.75p | 29.75p | 29.50p | 29.75p | 0 |
| 12/06/2012 | 29.75p | 29.75p | 29.50p | 29.75p | 0 |
| 11/06/2012 | 29.75p | 29.75p | 29.50p | 29.75p | 0 |
| 08/06/2012 | 29.75p | 29.75p | 29.50p | 29.75p | 0 |
| 07/06/2012 | 29.75p | 29.75p | 29.50p | 29.75p | 10000 |
| 06/06/2012 | 29.75p | 29.75p | 28.50p | 29.75p | 0 |
| 01/06/2012 | 29.75p | 29.75p | 28.50p | 29.75p | 180699 |
| 31/05/2012 | 29.75p | 29.75p | 29.62p | 29.75p | 25129 |
| 30/05/2012 | 29.75p | 29.75p | 29.65p | 29.75p | 0 |
| 29/05/2012 | 29.75p | 29.75p | 29.65p | 29.75p | 0 |
| 28/05/2012 | 29.75p | 29.75p | 29.65p | 29.75p | 1029 |
| 25/05/2012 | 29.75p | 29.75p | 29.70p | 29.75p | 0 |
| 24/05/2012 | 29.75p | 29.75p | 29.70p | 29.75p | 0 |
| 23/05/2012 | 29.75p | 29.75p | 29.70p | 29.75p | 74750 |
| 22/05/2012 | 29.75p | 29.75p | 29.65p | 29.75p | 4940 |
| 21/05/2012 | 29.75p | 29.75p | 29.62p | 29.75p | 10144 |
| 18/05/2012 | 29.75p | 29.75p | 29.65p | 29.75p | 0 |
| 17/05/2012 | 29.75p | 29.75p | 29.65p | 29.75p | 0 |
| 16/05/2012 | 29.75p | 29.75p | 29.65p | 29.75p | 77657 |
| 15/05/2012 | 29.75p | 29.75p | 29.65p | 29.75p | 0 |
| 14/05/2012 | 29.75p | 29.75p | 29.65p | 29.75p | 3000 |
| 11/05/2012 | 29.75p | 30.00p | 29.62p | 29.75p | 0 |
| 10/05/2012 | 29.75p | 30.00p | 29.62p | 29.75p | 46581 |
| 09/05/2012 | 29.75p | 30.50p | 29.75p | 29.75p | 0 |
| 08/05/2012 | 29.75p | 30.50p | 29.75p | 29.75p | 0 |
| 04/05/2012 | 29.75p | 30.50p | 29.75p | 29.75p | 0 |
| 03/05/2012 | 30.00p | 30.50p | 29.75p | 29.75p | 810000 |
| 02/05/2012 | 29.50p | 30.25p | 29.50p | 30.25p | 0 |
| 01/05/2012 | 30.25p | 30.25p | 30.25p | 30.25p | 25000 |
| 30/04/2012 | 30.25p | 30.25p | 30.05p | 30.25p | 10843 |
| 27/04/2012 | 30.25p | 31.25p | 30.25p | 30.25p | 0 |
| 26/04/2012 | 30.25p | 31.25p | 30.25p | 30.25p | 0 |
| 25/04/2012 | 30.25p | 31.25p | 30.25p | 30.25p | 0 |
| 24/04/2012 | 30.50p | 31.25p | 30.25p | 30.25p | 0 |
| 23/04/2012 | 30.50p | 31.25p | 30.50p | 30.50p | 0 |
| 20/04/2012 | 31.00p | 31.25p | 30.50p | 30.50p | 20000 |
| 19/04/2012 | 31.00p | 31.50p | 30.75p | 30.75p | 85000 |
| 18/04/2012 | 31.00p | 31.50p | 30.00p | 31.00p | 0 |
| 17/04/2012 | 31.00p | 31.50p | 30.00p | 31.00p | 79669 |
| 16/04/2012 | 30.50p | 31.00p | 30.50p | 31.00p | 5000 |
| 13/04/2012 | 30.00p | 30.50p | 29.50p | 30.50p | 133500 |
| 12/04/2012 | 30.00p | 30.00p | 28.00p | 30.00p | 71461 |
| 11/04/2012 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/04/2012 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 05/04/2012 | 30.00p | 30.00p | 30.00p | 30.00p | 293 |
| 04/04/2012 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 03/04/2012 | 30.00p | 30.00p | 29.00p | 30.00p | 143997 |
| 02/04/2012 | 30.00p | 30.00p | 29.00p | 30.00p | 5700 |
| 30/03/2012 | 30.00p | 30.00p | 28.00p | 30.00p | 0 |
*Close Price adjusted for both dividends and splits