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 |
|---|---|---|---|---|---|
| 29/12/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 28/12/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 23/12/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 22/12/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 21/12/2016 | 18.25p | 18.25p | 17.00p | 18.25p | 2144 |
| 20/12/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 19/12/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 16/12/2016 | 18.25p | 18.25p | 18.00p | 18.25p | 3250 |
| 15/12/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 14/12/2016 | 18.25p | 18.25p | 17.00p | 18.25p | 100000 |
| 13/12/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 12/12/2016 | 18.25p | 18.25p | 17.25p | 18.25p | 149 |
| 09/12/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 08/12/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 07/12/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 06/12/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 05/12/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 02/12/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 01/12/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 30/11/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 29/11/2016 | 18.25p | 18.65p | 18.25p | 18.25p | 94 |
| 28/11/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 25/11/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 24/11/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 23/11/2016 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 22/11/2016 | 18.25p | 18.70p | 18.25p | 18.25p | 38 |
| 21/11/2016 | 17.25p | 18.25p | 17.25p | 18.25p | 6750 |
| 18/11/2016 | 17.25p | 17.85p | 17.25p | 17.25p | 6000 |
| 17/11/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 16/11/2016 | 17.25p | 17.25p | 16.95p | 17.25p | 11 |
| 15/11/2016 | 17.25p | 17.25p | 16.95p | 17.25p | 506 |
| 14/11/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 11/11/2016 | 17.00p | 17.38p | 17.00p | 17.25p | 621 |
| 10/11/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/11/2016 | 17.00p | 18.00p | 17.00p | 17.00p | 0 |
| 08/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 07/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 03/11/2016 | 18.00p | 18.00p | 17.71p | 18.00p | 3000 |
| 02/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 31/10/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/10/2016 | 18.63p | 18.63p | 18.00p | 18.00p | 20000 |
| 27/10/2016 | 19.50p | 19.50p | 18.63p | 18.63p | 40000 |
| 26/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/10/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/10/2016 | 19.50p | 19.50p | 19.10p | 19.50p | 2124 |
| 12/10/2016 | 19.13p | 19.50p | 19.13p | 19.50p | 11641 |
| 11/10/2016 | 19.13p | 19.13p | 19.13p | 19.13p | 0 |
| 10/10/2016 | 19.25p | 19.25p | 19.13p | 19.13p | 0 |
| 07/10/2016 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 06/10/2016 | 19.50p | 19.50p | 19.25p | 19.25p | 0 |
| 05/10/2016 | 20.25p | 20.25p | 19.10p | 19.50p | 13684 |
| 04/10/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 03/10/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 30/09/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 29/09/2016 | 20.25p | 20.50p | 19.55p | 20.25p | 73359 |
| 28/09/2016 | 20.25p | 20.50p | 19.01p | 20.25p | 841 |
| 27/09/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 26/09/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 23/09/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 22/09/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 21/09/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 20/09/2016 | 20.25p | 20.75p | 20.25p | 20.25p | 0 |
| 19/09/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 16/09/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 15/09/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 14/09/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 13/09/2016 | 20.25p | 20.25p | 19.01p | 20.25p | 240 |
| 12/09/2016 | 19.50p | 20.25p | 19.49p | 20.25p | 11000 |
| 09/09/2016 | 20.25p | 20.25p | 19.00p | 19.50p | 65000 |
| 08/09/2016 | 19.00p | 20.25p | 19.00p | 20.25p | 50000 |
| 07/09/2016 | 19.25p | 19.25p | 19.00p | 19.00p | 0 |
| 06/09/2016 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 05/09/2016 | 19.75p | 19.75p | 19.00p | 19.25p | 10000 |
| 02/09/2016 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 01/09/2016 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 31/08/2016 | 19.00p | 19.75p | 19.00p | 19.75p | 0 |
| 30/08/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/08/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/08/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 24/08/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/08/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/08/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/08/2016 | 19.25p | 19.25p | 19.00p | 19.00p | 20000 |
| 18/08/2016 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 17/08/2016 | 19.25p | 19.25p | 19.01p | 19.25p | 1124 |
| 16/08/2016 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 15/08/2016 | 19.75p | 19.75p | 19.25p | 19.25p | 25000 |
| 12/08/2016 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 11/08/2016 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 10/08/2016 | 19.75p | 21.00p | 19.51p | 19.75p | 69944 |
| 09/08/2016 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 08/08/2016 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 05/08/2016 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 04/08/2016 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 03/08/2016 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 02/08/2016 | 20.25p | 20.25p | 19.00p | 19.75p | 43888 |
| 01/08/2016 | 17.75p | 20.25p | 17.75p | 20.25p | 38549 |
| 29/07/2016 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 28/07/2016 | 17.75p | 18.00p | 17.75p | 17.75p | 1569 |
| 27/07/2016 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 26/07/2016 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 25/07/2016 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 22/07/2016 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 21/07/2016 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 20/07/2016 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 19/07/2016 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 18/07/2016 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 15/07/2016 | 18.00p | 18.00p | 17.50p | 17.75p | 34476 |
| 14/07/2016 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 13/07/2016 | 18.25p | 18.25p | 17.50p | 18.00p | 306 |
| 12/07/2016 | 18.25p | 18.25p | 18.00p | 18.25p | 10000 |
| 11/07/2016 | 17.75p | 18.50p | 17.75p | 18.25p | 15000 |
| 08/07/2016 | 17.25p | 17.75p | 17.25p | 17.75p | 0 |
| 07/07/2016 | 16.75p | 17.50p | 16.75p | 17.25p | 8000 |
| 06/07/2016 | 16.50p | 17.25p | 16.50p | 16.75p | 19421 |
| 05/07/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/07/2016 | 16.25p | 17.00p | 16.25p | 16.50p | 6000 |
| 01/07/2016 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 30/06/2016 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 29/06/2016 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 28/06/2016 | 16.25p | 17.00p | 16.25p | 16.25p | 6500 |
| 27/06/2016 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 24/06/2016 | 16.00p | 17.50p | 15.00p | 16.25p | 0 |
| 23/06/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/06/2016 | 17.50p | 17.50p | 17.10p | 17.50p | 164 |
| 21/06/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/06/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/06/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/06/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/06/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/06/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/06/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/06/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/06/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/06/2016 | 17.25p | 17.90p | 17.25p | 17.50p | 7500 |
| 07/06/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 06/06/2016 | 17.25p | 17.90p | 17.25p | 17.25p | 128 |
| 03/06/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 02/06/2016 | 17.25p | 17.70p | 17.25p | 17.25p | 12135 |
| 01/06/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 31/05/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 27/05/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 26/05/2016 | 17.25p | 17.25p | 16.50p | 17.25p | 7000 |
| 25/05/2016 | 17.25p | 17.25p | 17.00p | 17.00p | 32088 |
| 24/05/2016 | 17.50p | 17.50p | 17.00p | 17.25p | 173 |
| 23/05/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/05/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/05/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/05/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/05/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/05/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/05/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/05/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/05/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/05/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/05/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/05/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/05/2016 | 17.50p | 18.00p | 17.50p | 17.50p | 0 |
| 04/05/2016 | 18.00p | 18.00p | 17.00p | 17.50p | 12231 |
| 03/05/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/04/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/04/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/04/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/04/2016 | 18.00p | 18.00p | 17.26p | 18.00p | 10000 |
| 25/04/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/04/2016 | 18.25p | 18.25p | 17.50p | 18.00p | 10000 |
| 21/04/2016 | 18.00p | 18.75p | 18.00p | 18.25p | 5000 |
| 20/04/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/04/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/04/2016 | 18.00p | 18.00p | 17.26p | 18.00p | 2845 |
| 15/04/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/04/2016 | 16.75p | 18.00p | 16.75p | 18.00p | 25150 |
| 13/04/2016 | 16.50p | 17.19p | 15.83p | 16.75p | 8133 |
| 12/04/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/04/2016 | 17.00p | 17.01p | 16.50p | 16.50p | 34700 |
| 08/04/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/04/2016 | 17.25p | 17.25p | 17.00p | 17.00p | 360000 |
| 06/04/2016 | 17.00p | 17.50p | 17.00p | 17.25p | 20540 |
| 05/04/2016 | 17.00p | 17.50p | 17.00p | 17.00p | 1026 |
| 04/04/2016 | 17.00p | 17.40p | 17.00p | 17.00p | 1561 |
| 01/04/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/03/2016 | 16.50p | 17.35p | 16.50p | 17.00p | 24845 |
| 30/03/2016 | 16.50p | 16.50p | 15.70p | 16.50p | 2427 |
| 29/03/2016 | 17.00p | 17.40p | 16.50p | 16.50p | 5332 |
| 24/03/2016 | 12.75p | 17.30p | 12.75p | 17.00p | 181772 |
| 23/03/2016 | 10.13p | 13.00p | 10.05p | 12.75p | 160892 |
| 22/03/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 21/03/2016 | 10.13p | 10.13p | 9.61p | 10.13p | 40500 |
| 18/03/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 17/03/2016 | 10.25p | 10.25p | 9.80p | 10.13p | 20351 |
| 16/03/2016 | 10.25p | 10.25p | 9.80p | 10.25p | 111550 |
*Close Price adjusted for both dividends and splits