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 |
|---|---|---|---|---|---|
| 14/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 11/08/2023 | 127.50p | 134.00p | 127.50p | 127.50p | 19 |
| 10/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 09/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 08/08/2023 | 127.50p | 134.00p | 120.00p | 127.50p | 43 |
| 07/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 04/08/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 03/08/2023 | 124.00p | 127.50p | 120.00p | 127.50p | 10500 |
| 02/08/2023 | 124.00p | 128.00p | 124.00p | 124.00p | 1 |
| 01/08/2023 | 124.00p | 128.00p | 124.00p | 124.00p | 10 |
| 31/07/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 28/07/2023 | 124.00p | 124.00p | 119.00p | 124.00p | 500 |
| 27/07/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 26/07/2023 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 25/07/2023 | 133.00p | 133.00p | 122.00p | 129.50p | 27500 |
| 24/07/2023 | 133.00p | 140.00p | 133.00p | 133.00p | 2 |
| 21/07/2023 | 133.00p | 133.00p | 123.00p | 133.00p | 1000 |
| 20/07/2023 | 132.00p | 139.00p | 132.00p | 133.00p | 650 |
| 19/07/2023 | 132.00p | 132.00p | 122.00p | 132.00p | 750 |
| 18/07/2023 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 17/07/2023 | 132.00p | 137.00p | 132.00p | 132.00p | 0 |
| 14/07/2023 | 130.00p | 137.00p | 122.00p | 137.00p | 2000 |
| 13/07/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 12/07/2023 | 130.00p | 137.00p | 122.00p | 137.00p | 500 |
| 11/07/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 10/07/2023 | 137.00p | 147.00p | 137.00p | 137.00p | 10 |
| 07/07/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 06/07/2023 | 126.00p | 137.00p | 121.00p | 137.00p | 500 |
| 05/07/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 04/07/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 03/07/2023 | 126.00p | 126.00p | 121.00p | 126.00p | 1000 |
| 30/06/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 29/06/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 28/06/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 27/06/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 26/06/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 23/06/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 22/06/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 21/06/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 20/06/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 19/06/2023 | 126.00p | 126.00p | 121.00p | 126.00p | 500 |
| 16/06/2023 | 126.00p | 126.00p | 121.00p | 126.00p | 510 |
| 15/06/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 14/06/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 13/06/2023 | 126.00p | 126.00p | 121.00p | 126.00p | 625 |
| 12/06/2023 | 126.00p | 128.70p | 126.00p | 126.00p | 10 |
| 09/06/2023 | 128.50p | 128.50p | 122.00p | 126.00p | 2500 |
| 08/06/2023 | 128.50p | 128.50p | 122.00p | 128.50p | 500 |
| 07/06/2023 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 06/06/2023 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 05/06/2023 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 02/06/2023 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 01/06/2023 | 128.50p | 128.50p | 122.00p | 128.50p | 500 |
| 31/05/2023 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 30/05/2023 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 26/05/2023 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 25/05/2023 | 130.50p | 130.50p | 123.00p | 128.50p | 3300 |
| 24/05/2023 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 23/05/2023 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 22/05/2023 | 130.50p | 137.90p | 123.00p | 130.50p | 51 |
| 19/05/2023 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 18/05/2023 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 17/05/2023 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 16/05/2023 | 130.50p | 137.90p | 123.00p | 130.50p | 5325 |
| 15/05/2023 | 130.50p | 137.90p | 130.50p | 130.50p | 20 |
| 12/05/2023 | 130.50p | 130.50p | 123.00p | 130.50p | 500 |
| 11/05/2023 | 130.50p | 130.50p | 123.00p | 130.50p | 500 |
| 10/05/2023 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 09/05/2023 | 130.50p | 137.90p | 123.00p | 130.50p | 1017 |
| 05/05/2023 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 04/05/2023 | 130.50p | 137.90p | 130.50p | 130.50p | 10 |
| 03/05/2023 | 130.50p | 130.50p | 123.50p | 130.50p | 1000 |
| 02/05/2023 | 127.50p | 130.50p | 127.50p | 130.50p | 0 |
| 28/04/2023 | 127.50p | 127.50p | 120.50p | 127.50p | 2500 |
| 27/04/2023 | 124.00p | 127.50p | 124.00p | 127.50p | 0 |
| 26/04/2023 | 124.00p | 124.00p | 119.00p | 124.00p | 10000 |
| 25/04/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 24/04/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 21/04/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 20/04/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 19/04/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 18/04/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 17/04/2023 | 124.00p | 128.90p | 124.00p | 124.00p | 5 |
| 14/04/2023 | 130.00p | 137.00p | 124.00p | 124.00p | 0 |
| 13/04/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 12/04/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 11/04/2023 | 130.00p | 130.00p | 115.00p | 124.00p | 5300 |
| 06/04/2023 | 124.00p | 128.90p | 119.00p | 124.00p | 226 |
| 05/04/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 04/04/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 03/04/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 31/03/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 30/03/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 29/03/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 28/03/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 27/03/2023 | 124.00p | 128.90p | 124.00p | 124.00p | 8 |
| 24/03/2023 | 124.00p | 124.00p | 119.00p | 124.00p | 1000 |
| 23/03/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 22/03/2023 | 124.00p | 124.00p | 119.00p | 124.00p | 30 |
| 21/03/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 20/03/2023 | 124.00p | 124.00p | 119.00p | 124.00p | 30 |
| 17/03/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 16/03/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 15/03/2023 | 125.00p | 125.00p | 119.00p | 124.00p | 1476 |
| 14/03/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/03/2023 | 125.00p | 129.90p | 120.00p | 125.00p | 477 |
| 10/03/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/03/2023 | 125.00p | 129.90p | 125.00p | 125.00p | 30 |
| 08/03/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/03/2023 | 125.00p | 125.00p | 120.00p | 125.00p | 2000 |
| 06/03/2023 | 121.00p | 125.90p | 121.00p | 125.00p | 20794 |
| 03/03/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/03/2023 | 121.00p | 125.90p | 116.00p | 121.00p | 41 |
| 01/03/2023 | 121.00p | 125.90p | 116.00p | 121.00p | 1015 |
| 28/02/2023 | 121.00p | 125.90p | 121.00p | 121.00p | 799 |
| 27/02/2023 | 121.00p | 121.00p | 116.00p | 121.00p | 50 |
| 24/02/2023 | 121.00p | 125.90p | 116.00p | 121.00p | 19 |
| 23/02/2023 | 121.00p | 125.90p | 116.00p | 121.00p | 503 |
| 22/02/2023 | 121.00p | 125.90p | 116.00p | 121.00p | 1030 |
| 21/02/2023 | 121.00p | 121.00p | 116.00p | 121.00p | 6059 |
| 20/02/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 17/02/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/02/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 15/02/2023 | 121.00p | 121.00p | 116.00p | 121.00p | 500 |
| 14/02/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 13/02/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 10/02/2023 | 130.00p | 135.50p | 121.00p | 121.00p | 0 |
| 09/02/2023 | 121.00p | 125.90p | 116.00p | 121.00p | 183 |
| 08/02/2023 | 121.00p | 125.90p | 121.00p | 121.00p | 133 |
| 07/02/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 06/02/2023 | 121.00p | 121.00p | 116.00p | 121.00p | 500 |
| 03/02/2023 | 121.00p | 121.00p | 116.25p | 121.00p | 8850 |
| 02/02/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 01/02/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 31/01/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 30/01/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 27/01/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 26/01/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 25/01/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 24/01/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 23/01/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 20/01/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/01/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 18/01/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 17/01/2023 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/01/2023 | 121.00p | 125.90p | 116.50p | 121.00p | 1010 |
| 13/01/2023 | 121.00p | 125.90p | 121.00p | 121.00p | 3 |
| 12/01/2023 | 120.00p | 125.90p | 120.00p | 121.00p | 22 |
| 11/01/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/01/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/01/2023 | 120.00p | 120.00p | 115.00p | 120.00p | 1000 |
| 06/01/2023 | 130.00p | 135.00p | 120.00p | 120.00p | 0 |
| 05/01/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/01/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/01/2023 | 120.00p | 120.00p | 115.00p | 120.00p | 1011 |
| 30/12/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/12/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/12/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/12/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/12/2022 | 121.00p | 121.00p | 116.00p | 120.00p | 1000 |
| 21/12/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 20/12/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/12/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/12/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 15/12/2022 | 121.00p | 121.00p | 116.00p | 121.00p | 500 |
| 14/12/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 13/12/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/12/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 09/12/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 08/12/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 07/12/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 06/12/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/12/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/12/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 01/12/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 30/11/2022 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 29/11/2022 | 121.00p | 121.00p | 116.00p | 121.00p | 500 |
| 28/11/2022 | 122.00p | 122.00p | 115.00p | 121.00p | 5162 |
| 25/11/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 24/11/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 23/11/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 22/11/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 21/11/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 18/11/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 17/11/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 16/11/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 15/11/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 14/11/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 11/11/2022 | 122.00p | 130.00p | 116.00p | 122.00p | 0 |
| 10/11/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 09/11/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 08/11/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 07/11/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 04/11/2022 | 122.00p | 122.00p | 117.00p | 122.00p | 82 |
| 03/11/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 02/11/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 01/11/2022 | 123.00p | 123.00p | 118.00p | 122.00p | 1000 |
| 31/10/2022 | 123.00p | 123.00p | 118.00p | 123.00p | 1000 |
| 28/10/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 27/10/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
*Close Price adjusted for both dividends and splits