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 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
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Celtic 6% Cnv Cum Prf (CCPA) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 181.50p | 181.50p | 173.00p | 181.50p | 5000 |
| 12/03/2025 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 11/03/2025 | 180.00p | 181.50p | 180.00p | 181.50p | 0 |
| 10/03/2025 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 07/03/2025 | 181.50p | 181.50p | 173.00p | 181.50p | 1500 |
| 06/03/2025 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 05/03/2025 | 181.50p | 181.50p | 173.00p | 181.50p | 500 |
| 04/03/2025 | 180.00p | 181.50p | 180.00p | 181.50p | 0 |
| 03/03/2025 | 181.50p | 181.50p | 173.00p | 181.50p | 500 |
| 28/02/2025 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 27/02/2025 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 26/02/2025 | 182.00p | 182.00p | 172.00p | 181.50p | 12600 |
| 25/02/2025 | 182.00p | 182.00p | 174.00p | 182.00p | 350 |
| 24/02/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 21/02/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 20/02/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 19/02/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 18/02/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 17/02/2025 | 182.00p | 184.00p | 174.00p | 182.00p | 3000 |
| 14/02/2025 | 182.00p | 182.00p | 174.00p | 182.00p | 500 |
| 13/02/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 12/02/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 11/02/2025 | 180.50p | 181.50p | 180.50p | 181.50p | 0 |
| 10/02/2025 | 180.50p | 180.50p | 171.00p | 180.50p | 1000 |
| 07/02/2025 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 06/02/2025 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 05/02/2025 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 04/02/2025 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 03/02/2025 | 180.50p | 180.50p | 171.00p | 180.50p | 167 |
| 31/01/2025 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 30/01/2025 | 181.00p | 181.00p | 172.00p | 180.50p | 500 |
| 29/01/2025 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 28/01/2025 | 181.50p | 181.50p | 172.00p | 181.00p | 1000 |
| 27/01/2025 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 24/01/2025 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 23/01/2025 | 182.00p | 182.00p | 172.00p | 181.50p | 3500 |
| 22/01/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 21/01/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 20/01/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 17/01/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 16/01/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 15/01/2025 | 182.00p | 182.00p | 174.00p | 182.00p | 500 |
| 14/01/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 13/01/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 10/01/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 09/01/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 08/01/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 07/01/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 06/01/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 03/01/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 02/01/2025 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 31/12/2024 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 30/12/2024 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 27/12/2024 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 24/12/2024 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 23/12/2024 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 20/12/2024 | 183.00p | 183.00p | 174.00p | 182.00p | 1000 |
| 19/12/2024 | 188.00p | 188.00p | 176.00p | 183.00p | 1000 |
| 18/12/2024 | 188.00p | 190.00p | 188.00p | 188.00p | 0 |
| 17/12/2024 | 188.00p | 188.00p | 180.00p | 188.00p | 3000 |
| 16/12/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 13/12/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 12/12/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 11/12/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 10/12/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 09/12/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 06/12/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 05/12/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 04/12/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 03/12/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 02/12/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 29/11/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 28/11/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 27/11/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 26/11/2024 | 188.00p | 188.00p | 180.00p | 188.00p | 2500 |
| 25/11/2024 | 188.00p | 192.00p | 188.00p | 188.00p | 10 |
| 22/11/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 21/11/2024 | 188.00p | 190.00p | 188.00p | 188.00p | 0 |
| 20/11/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 19/11/2024 | 188.00p | 188.00p | 180.00p | 188.00p | 500 |
| 18/11/2024 | 188.00p | 188.00p | 180.00p | 188.00p | 500 |
| 15/11/2024 | 188.00p | 188.00p | 180.00p | 188.00p | 500 |
| 14/11/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 13/11/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 12/11/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 11/11/2024 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 08/11/2024 | 186.00p | 188.00p | 186.00p | 188.00p | 0 |
| 07/11/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 06/11/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 05/11/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 04/11/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 01/11/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 31/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 30/10/2024 | 186.00p | 186.00p | 176.00p | 186.00p | 500 |
| 29/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 28/10/2024 | 186.00p | 194.00p | 186.00p | 186.00p | 500 |
| 25/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 24/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 23/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 22/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 21/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 18/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 17/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 16/10/2024 | 186.00p | 186.00p | 176.00p | 186.00p | 500 |
| 15/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 14/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 11/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 10/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 09/10/2024 | 186.00p | 186.00p | 176.00p | 186.00p | 800 |
| 08/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 07/10/2024 | 187.50p | 188.00p | 186.00p | 186.00p | 0 |
| 04/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 03/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 02/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 01/10/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 30/09/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 27/09/2024 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 26/09/2024 | 186.00p | 186.00p | 176.00p | 186.00p | 1000 |
| 25/09/2024 | 187.00p | 187.00p | 177.00p | 186.00p | 500 |
| 24/09/2024 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
| 23/09/2024 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
| 20/09/2024 | 188.00p | 188.00p | 178.00p | 187.00p | 1000 |
| 19/09/2024 | 188.00p | 197.00p | 188.00p | 188.00p | 4 |
| 18/09/2024 | 188.00p | 188.00p | 179.00p | 188.00p | 1500 |
| 17/09/2024 | 190.00p | 190.00p | 181.00p | 188.00p | 500 |
| 16/09/2024 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 13/09/2024 | 191.00p | 191.00p | 182.00p | 190.00p | 1000 |
| 12/09/2024 | 192.00p | 198.00p | 183.00p | 191.00p | 3171 |
| 11/09/2024 | 192.50p | 192.50p | 184.00p | 192.00p | 800 |
| 10/09/2024 | 192.50p | 192.50p | 185.00p | 192.50p | 1000 |
| 09/09/2024 | 193.50p | 193.50p | 187.00p | 192.50p | 1000 |
| 06/09/2024 | 193.50p | 193.50p | 187.00p | 193.50p | 1500 |
| 05/09/2024 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 04/09/2024 | 193.50p | 193.50p | 187.00p | 193.50p | 1000 |
| 03/09/2024 | 194.50p | 194.50p | 187.00p | 193.50p | 1000 |
| 30/08/2024 | 194.50p | 194.50p | 189.00p | 194.50p | 2500 |
| 29/08/2024 | 194.50p | 194.50p | 189.00p | 194.50p | 1000 |
| 28/08/2024 | 194.50p | 194.50p | 189.00p | 194.50p | 1000 |
| 27/08/2024 | 194.50p | 194.50p | 190.00p | 194.50p | 1000 |
| 23/08/2024 | 194.50p | 194.50p | 194.50p | 194.50p | 0 |
| 22/08/2024 | 194.50p | 194.50p | 187.50p | 194.50p | 0 |
| 21/08/2024 | 194.50p | 194.50p | 189.50p | 194.50p | 1000 |
| 20/08/2024 | 194.50p | 194.50p | 189.50p | 194.50p | 2500 |
| 19/08/2024 | 193.50p | 194.50p | 187.00p | 194.50p | 500 |
| 16/08/2024 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 15/08/2024 | 193.50p | 193.50p | 187.00p | 193.50p | 500 |
| 14/08/2024 | 191.50p | 193.50p | 191.50p | 193.50p | 0 |
| 13/08/2024 | 191.50p | 191.50p | 183.00p | 191.50p | 2000 |
| 12/08/2024 | 190.50p | 191.50p | 190.50p | 191.50p | 0 |
| 09/08/2024 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
| 08/08/2024 | 190.50p | 190.50p | 181.00p | 190.50p | 26 |
| 07/08/2024 | 190.50p | 190.50p | 183.50p | 190.50p | 0 |
| 06/08/2024 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 05/08/2024 | 184.00p | 184.00p | 172.00p | 183.50p | 2117 |
| 02/08/2024 | 184.00p | 184.00p | 173.00p | 184.00p | 900 |
| 01/08/2024 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 31/07/2024 | 184.00p | 184.00p | 173.00p | 184.00p | 200 |
| 30/07/2024 | 183.50p | 184.00p | 183.50p | 184.00p | 0 |
| 29/07/2024 | 183.50p | 192.00p | 183.50p | 183.50p | 1137 |
| 26/07/2024 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 25/07/2024 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 24/07/2024 | 183.50p | 192.00p | 183.50p | 183.50p | 617 |
| 23/07/2024 | 182.50p | 183.50p | 182.50p | 183.50p | 0 |
| 22/07/2024 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 19/07/2024 | 184.50p | 184.50p | 183.50p | 183.50p | 0 |
| 18/07/2024 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 17/07/2024 | 183.50p | 190.00p | 183.50p | 183.50p | 500 |
| 16/07/2024 | 188.50p | 191.67p | 183.33p | 183.50p | 0 |
| 15/07/2024 | 192.50p | 192.50p | 181.00p | 188.50p | 2500 |
| 12/07/2024 | 197.50p | 197.50p | 185.00p | 197.50p | 125 |
| 11/07/2024 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 10/07/2024 | 199.50p | 199.50p | 187.00p | 197.50p | 1500 |
| 09/07/2024 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 08/07/2024 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 05/07/2024 | 198.50p | 199.50p | 187.00p | 199.50p | 600 |
| 04/07/2024 | 183.50p | 198.50p | 181.33p | 198.50p | 0 |
| 03/07/2024 | 174.50p | 183.67p | 173.00p | 183.50p | 0 |
| 02/07/2024 | 173.00p | 173.00p | 166.50p | 173.00p | 1000 |
| 01/07/2024 | 172.00p | 173.00p | 162.01p | 173.00p | 9000 |
| 28/06/2024 | 163.00p | 172.00p | 162.01p | 172.00p | 3165 |
| 27/06/2024 | 151.50p | 163.00p | 151.50p | 163.00p | 0 |
| 26/06/2024 | 150.50p | 153.67p | 150.50p | 151.50p | 0 |
| 25/06/2024 | 145.00p | 151.00p | 143.33p | 150.50p | 0 |
| 24/06/2024 | 144.00p | 148.80p | 140.50p | 145.00p | 2526 |
| 21/06/2024 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 20/06/2024 | 144.00p | 144.00p | 139.01p | 144.00p | 35 |
| 19/06/2024 | 144.00p | 147.80p | 144.00p | 144.00p | 35 |
| 18/06/2024 | 143.00p | 144.00p | 138.01p | 144.00p | 50 |
| 17/06/2024 | 139.00p | 143.00p | 139.00p | 143.00p | 0 |
| 14/06/2024 | 139.00p | 142.80p | 139.00p | 139.00p | 40 |
| 13/06/2024 | 137.00p | 139.00p | 137.00p | 139.00p | 0 |
| 12/06/2024 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 11/06/2024 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 10/06/2024 | 137.00p | 137.00p | 134.00p | 137.00p | 500 |
| 07/06/2024 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 06/06/2024 | 132.50p | 137.00p | 132.50p | 137.00p | 0 |
| 05/06/2024 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 04/06/2024 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 03/06/2024 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 31/05/2024 | 137.00p | 137.00p | 134.00p | 137.00p | 2500 |
*Close Price adjusted for both dividends and splits