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 |
|---|---|---|---|---|---|
| 15/03/2016 | 10.13p | 10.25p | 9.95p | 10.25p | 57051 |
| 14/03/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 11/03/2016 | 10.13p | 10.13p | 9.45p | 10.13p | 469010 |
| 10/03/2016 | 10.13p | 10.17p | 10.00p | 10.13p | 5066 |
| 09/03/2016 | 7.50p | 10.13p | 7.50p | 10.13p | 391023 |
| 08/03/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/03/2016 | 8.00p | 8.00p | 7.10p | 7.50p | 456 |
| 04/03/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/03/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/03/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/03/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/02/2016 | 8.75p | 8.75p | 8.00p | 8.00p | 5700 |
| 24/02/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 23/02/2016 | 9.75p | 9.75p | 8.17p | 8.75p | 40000 |
| 22/02/2016 | 9.75p | 9.75p | 9.00p | 9.75p | 40 |
| 19/02/2016 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 18/02/2016 | 9.88p | 9.88p | 9.00p | 9.75p | 44081 |
| 17/02/2016 | 9.00p | 9.88p | 9.00p | 9.88p | 792753 |
| 16/02/2016 | 8.25p | 9.00p | 8.25p | 9.00p | 15000 |
| 15/02/2016 | 8.00p | 8.80p | 8.00p | 8.25p | 1250 |
| 12/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/02/2016 | 8.00p | 8.00p | 7.55p | 8.00p | 11668 |
| 05/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/02/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/01/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/01/2016 | 7.50p | 9.00p | 7.50p | 8.00p | 49501 |
| 27/01/2016 | 9.25p | 9.25p | 7.50p | 7.50p | 341500 |
| 26/01/2016 | 9.25p | 9.25p | 8.00p | 9.00p | 3487514 |
| 25/01/2016 | 9.75p | 9.75p | 9.25p | 9.25p | 0 |
| 22/01/2016 | 11.13p | 11.13p | 9.75p | 9.75p | 26600 |
| 21/01/2016 | 11.25p | 11.25p | 11.04p | 11.13p | 821 |
| 20/01/2016 | 11.50p | 11.50p | 11.25p | 11.25p | 0 |
| 19/01/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/01/2016 | 12.00p | 12.00p | 11.50p | 11.50p | 4105 |
| 15/01/2016 | 12.50p | 12.89p | 12.00p | 12.00p | 375 |
| 14/01/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/01/2016 | 13.00p | 13.00p | 12.15p | 12.50p | 13649 |
| 12/01/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/01/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 08/01/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 07/01/2016 | 13.00p | 13.50p | 13.00p | 13.00p | 0 |
| 06/01/2016 | 13.50p | 13.50p | 13.10p | 13.50p | 565 |
| 05/01/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/01/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 31/12/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 30/12/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/12/2015 | 16.50p | 16.50p | 13.50p | 13.50p | 53756 |
| 24/12/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/12/2015 | 16.50p | 16.55p | 16.50p | 16.50p | 14608 |
| 22/12/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/12/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 18/12/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/12/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 400000 |
| 16/12/2015 | 17.00p | 17.00p | 16.50p | 16.50p | 0 |
| 15/12/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/12/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/12/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/12/2015 | 17.00p | 17.00p | 16.60p | 17.00p | 102836 |
| 09/12/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/12/2015 | 17.50p | 17.50p | 17.00p | 17.00p | 0 |
| 07/12/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/12/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/12/2015 | 17.50p | 18.00p | 17.50p | 17.50p | 2885 |
| 02/12/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/12/2015 | 18.25p | 18.25p | 17.50p | 17.50p | 0 |
| 30/11/2015 | 18.25p | 18.25p | 18.00p | 18.25p | 1333 |
| 27/11/2015 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 26/11/2015 | 19.00p | 19.00p | 18.00p | 18.25p | 57875 |
| 25/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 24/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 17/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 16/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/11/2015 | 19.00p | 19.00p | 18.10p | 19.00p | 2000 |
| 05/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 02/11/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/10/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/10/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 28/10/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/10/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/10/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/10/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/10/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/10/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/10/2015 | 19.00p | 19.00p | 18.10p | 19.00p | 1900 |
| 19/10/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 16/10/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 15/10/2015 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 14/10/2015 | 19.25p | 19.25p | 18.50p | 19.00p | 5371 |
| 13/10/2015 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 12/10/2015 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 09/10/2015 | 18.75p | 19.25p | 18.75p | 19.25p | 0 |
| 08/10/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 07/10/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 06/10/2015 | 18.75p | 18.75p | 18.15p | 18.75p | 3636 |
| 05/10/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 02/10/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 01/10/2015 | 18.25p | 18.75p | 18.25p | 18.75p | 0 |
| 30/09/2015 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 29/09/2015 | 18.25p | 18.25p | 18.10p | 18.25p | 3610 |
| 28/09/2015 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 25/09/2015 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 24/09/2015 | 18.50p | 18.50p | 18.00p | 18.25p | 40000 |
| 23/09/2015 | 18.50p | 18.50p | 18.40p | 18.50p | 2801 |
| 22/09/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 21/09/2015 | 18.50p | 18.50p | 18.10p | 18.50p | 181 |
| 18/09/2015 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 17/09/2015 | 18.75p | 18.75p | 18.50p | 18.50p | 0 |
| 16/09/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 15/09/2015 | 19.50p | 19.50p | 18.75p | 18.75p | 25000 |
| 14/09/2015 | 20.00p | 20.00p | 19.00p | 19.50p | 99870 |
| 11/09/2015 | 20.00p | 20.00p | 19.55p | 20.00p | 570 |
| 10/09/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/09/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/09/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/09/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/09/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/09/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/09/2015 | 20.00p | 20.00p | 19.55p | 20.00p | 5081 |
| 01/09/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/08/2015 | 22.25p | 22.25p | 19.00p | 20.00p | 96278 |
| 27/08/2015 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 26/08/2015 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 25/08/2015 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 24/08/2015 | 22.25p | 22.25p | 22.00p | 22.25p | 375 |
| 21/08/2015 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 20/08/2015 | 23.00p | 23.00p | 22.25p | 22.25p | 25000 |
| 19/08/2015 | 24.25p | 24.25p | 22.65p | 23.00p | 175000 |
| 18/08/2015 | 25.00p | 25.00p | 24.00p | 24.25p | 87500 |
| 17/08/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/08/2015 | 25.00p | 25.00p | 24.05p | 25.00p | 189557 |
| 13/08/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/08/2015 | 25.00p | 25.00p | 24.60p | 25.00p | 25302 |
| 11/08/2015 | 24.25p | 25.00p | 24.25p | 25.00p | 48302 |
| 10/08/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 07/08/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 06/08/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 05/08/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 04/08/2015 | 24.25p | 24.25p | 24.25p | 24.25p | 0 |
| 03/08/2015 | 24.38p | 24.38p | 24.25p | 24.25p | 0 |
| 31/07/2015 | 24.38p | 24.38p | 24.38p | 24.38p | 0 |
| 30/07/2015 | 24.38p | 24.38p | 23.75p | 24.38p | 0 |
| 29/07/2015 | 24.63p | 24.63p | 24.38p | 24.38p | 0 |
| 28/07/2015 | 24.75p | 24.75p | 24.63p | 24.63p | 0 |
| 27/07/2015 | 25.00p | 25.00p | 24.55p | 24.75p | 8733 |
| 24/07/2015 | 25.50p | 25.50p | 25.00p | 25.00p | 1500 |
| 23/07/2015 | 26.50p | 26.50p | 25.50p | 25.50p | 0 |
| 22/07/2015 | 26.50p | 26.50p | 25.50p | 26.50p | 50000 |
| 21/07/2015 | 26.50p | 26.50p | 25.55p | 26.50p | 5000 |
| 20/07/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/07/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 16/07/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/07/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 14/07/2015 | 26.50p | 26.50p | 25.50p | 26.50p | 40000 |
| 13/07/2015 | 26.50p | 26.50p | 25.55p | 26.50p | 209 |
| 10/07/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 09/07/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 08/07/2015 | 26.50p | 26.50p | 25.50p | 26.50p | 52616 |
| 07/07/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/07/2015 | 26.75p | 26.75p | 26.00p | 26.50p | 67484 |
| 03/07/2015 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 02/07/2015 | 27.00p | 27.00p | 26.75p | 26.75p | 0 |
| 01/07/2015 | 27.25p | 27.25p | 27.00p | 27.00p | 5000 |
| 30/06/2015 | 28.00p | 28.00p | 27.05p | 27.25p | 250000 |
| 29/06/2015 | 28.00p | 28.00p | 27.02p | 28.00p | 30000 |
| 26/06/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 25/06/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 24/06/2015 | 28.00p | 28.29p | 28.00p | 28.00p | 132 |
| 23/06/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 22/06/2015 | 28.00p | 28.00p | 27.50p | 28.00p | 69581 |
| 19/06/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 18/06/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 17/06/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 16/06/2015 | 27.50p | 28.00p | 27.50p | 28.00p | 10000 |
| 15/06/2015 | 27.75p | 28.00p | 27.00p | 27.50p | 78636 |
| 12/06/2015 | 27.75p | 27.75p | 27.75p | 27.75p | 0 |
| 11/06/2015 | 27.00p | 27.75p | 27.00p | 27.75p | 55000 |
| 10/06/2015 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 09/06/2015 | 26.88p | 27.00p | 26.88p | 27.00p | 0 |
| 08/06/2015 | 26.00p | 27.00p | 26.00p | 26.88p | 60000 |
| 05/06/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 04/06/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
*Close Price adjusted for both dividends and splits