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 |
|---|---|---|---|---|---|
| 26/10/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 25/10/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 24/10/2022 | 130.00p | 136.50p | 123.00p | 123.00p | 0 |
| 21/10/2022 | 123.00p | 123.00p | 118.00p | 123.00p | 1700 |
| 20/10/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 19/10/2022 | 130.00p | 136.50p | 123.00p | 123.00p | 0 |
| 18/10/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 17/10/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 14/10/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 13/10/2022 | 123.00p | 123.00p | 118.00p | 123.00p | 350 |
| 12/10/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 11/10/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 10/10/2022 | 123.00p | 123.00p | 118.00p | 123.00p | 500 |
| 07/10/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 06/10/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 05/10/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 04/10/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 03/10/2022 | 123.00p | 123.00p | 118.00p | 123.00p | 500 |
| 30/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 29/09/2022 | 123.00p | 123.00p | 118.00p | 123.00p | 500 |
| 28/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 27/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 26/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 23/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 22/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 21/09/2022 | 123.00p | 123.00p | 118.00p | 123.00p | 1000 |
| 20/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 16/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 15/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 14/09/2022 | 123.00p | 124.00p | 123.00p | 123.00p | 129 |
| 13/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 12/09/2022 | 123.00p | 123.00p | 118.00p | 123.00p | 812 |
| 09/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 08/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 07/09/2022 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 06/09/2022 | 123.00p | 123.00p | 118.00p | 123.00p | 500 |
| 05/09/2022 | 124.00p | 124.00p | 119.00p | 123.00p | 2500 |
| 02/09/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 01/09/2022 | 124.00p | 124.00p | 119.00p | 124.00p | 1000 |
| 31/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 30/08/2022 | 124.00p | 124.00p | 119.00p | 124.00p | 1000 |
| 26/08/2022 | 124.00p | 129.00p | 124.00p | 124.00p | 1000 |
| 25/08/2022 | 124.00p | 124.00p | 119.00p | 124.00p | 500 |
| 24/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 23/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 22/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 19/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 18/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 17/08/2022 | 124.00p | 129.00p | 124.00p | 124.00p | 500 |
| 16/08/2022 | 124.00p | 124.00p | 119.00p | 124.00p | 1000 |
| 15/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 12/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 11/08/2022 | 130.00p | 137.00p | 124.00p | 124.00p | 0 |
| 10/08/2022 | 130.00p | 130.00p | 124.00p | 124.00p | 100 |
| 09/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 08/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 05/08/2022 | 124.00p | 124.00p | 119.00p | 124.00p | 500 |
| 04/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 03/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 02/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 01/08/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 29/07/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 28/07/2022 | 124.00p | 126.00p | 124.00p | 124.00p | 0 |
| 27/07/2022 | 127.00p | 127.00p | 122.00p | 126.00p | 1000 |
| 26/07/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 25/07/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 22/07/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 21/07/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 20/07/2022 | 127.00p | 127.00p | 122.00p | 127.00p | 500 |
| 19/07/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 18/07/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 15/07/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 14/07/2022 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 13/07/2022 | 128.00p | 128.00p | 122.00p | 127.00p | 1950 |
| 12/07/2022 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 11/07/2022 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 08/07/2022 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 07/07/2022 | 131.50p | 131.50p | 125.00p | 128.00p | 2500 |
| 06/07/2022 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 05/07/2022 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 04/07/2022 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 01/07/2022 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 30/06/2022 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 29/06/2022 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 28/06/2022 | 131.50p | 131.50p | 125.00p | 131.50p | 500 |
| 27/06/2022 | 132.50p | 132.50p | 126.00p | 131.50p | 185 |
| 24/06/2022 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 23/06/2022 | 132.50p | 132.50p | 126.00p | 132.50p | 500 |
| 22/06/2022 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 21/06/2022 | 133.50p | 133.50p | 125.00p | 132.50p | 1000 |
| 20/06/2022 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 17/06/2022 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 16/06/2022 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 15/06/2022 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 14/06/2022 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 13/06/2022 | 133.50p | 133.50p | 127.00p | 133.50p | 500 |
| 10/06/2022 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 09/06/2022 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 08/06/2022 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 07/06/2022 | 134.50p | 134.50p | 133.50p | 133.50p | 0 |
| 06/06/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 01/06/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 31/05/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 27/05/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 26/05/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 25/05/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 24/05/2022 | 135.50p | 135.50p | 129.00p | 134.50p | 500 |
| 23/05/2022 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 20/05/2022 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 19/05/2022 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 18/05/2022 | 134.50p | 135.50p | 134.50p | 135.50p | 0 |
| 17/05/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 16/05/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 13/05/2022 | 134.50p | 134.50p | 128.00p | 134.50p | 500 |
| 12/05/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 11/05/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 10/05/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 09/05/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 06/05/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 05/05/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 04/05/2022 | 134.50p | 134.50p | 128.00p | 134.50p | 500 |
| 03/05/2022 | 134.50p | 134.50p | 128.00p | 134.50p | 500 |
| 29/04/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 28/04/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 27/04/2022 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 26/04/2022 | 132.50p | 140.00p | 128.50p | 134.50p | 2607 |
| 25/04/2022 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 22/04/2022 | 129.00p | 132.50p | 129.00p | 132.50p | 0 |
| 21/04/2022 | 124.00p | 129.00p | 124.00p | 129.00p | 0 |
| 20/04/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 19/04/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 14/04/2022 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 13/04/2022 | 121.50p | 124.00p | 121.50p | 124.00p | 0 |
| 12/04/2022 | 119.50p | 121.50p | 119.50p | 121.50p | 0 |
| 11/04/2022 | 115.00p | 118.50p | 115.00p | 118.00p | 0 |
| 08/04/2022 | 115.00p | 118.50p | 118.00p | 118.00p | 0 |
| 07/04/2022 | 112.50p | 118.00p | 112.00p | 118.00p | 5000 |
| 06/04/2022 | 115.00p | 115.00p | 100.00p | 112.50p | 1000 |
| 05/04/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/04/2022 | 115.00p | 115.00p | 114.00p | 114.00p | 0 |
| 01/04/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 31/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 30/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 29/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 28/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 25/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 24/03/2022 | 114.00p | 114.00p | 113.80p | 114.00p | 2000 |
| 23/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 22/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 21/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 18/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 2000 |
| 17/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 16/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 15/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 14/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 11/03/2022 | 114.00p | 114.50p | 114.00p | 114.00p | 5300 |
| 10/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 08/03/2022 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 07/03/2022 | 115.00p | 115.00p | 110.00p | 114.00p | 1500 |
| 04/03/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/03/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/03/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/03/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 28/02/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 5800 |
| 25/02/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 500 |
| 24/02/2022 | 115.50p | 115.50p | 111.00p | 115.00p | 500 |
| 23/02/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 22/02/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 21/02/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 18/02/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 17/02/2022 | 115.50p | 115.50p | 111.00p | 115.50p | 500 |
| 16/02/2022 | 115.00p | 115.50p | 112.00p | 115.50p | 8000 |
| 15/02/2022 | 116.00p | 117.00p | 116.00p | 116.00p | 246 |
| 14/02/2022 | 115.50p | 116.00p | 115.50p | 116.00p | 0 |
| 11/02/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 10/02/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 09/02/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 08/02/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 07/02/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 04/02/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 03/02/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 02/02/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 01/02/2022 | 115.50p | 117.00p | 115.50p | 115.50p | 1000 |
| 31/01/2022 | 120.50p | 120.50p | 115.00p | 115.50p | 0 |
| 28/01/2022 | 121.50p | 121.50p | 115.00p | 120.50p | 1000 |
| 27/01/2022 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 26/01/2022 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 25/01/2022 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 24/01/2022 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 21/01/2022 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 20/01/2022 | 121.50p | 124.30p | 115.00p | 121.50p | 1500 |
| 19/01/2022 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 18/01/2022 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 17/01/2022 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 14/01/2022 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 13/01/2022 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 12/01/2022 | 122.00p | 122.00p | 115.00p | 121.50p | 2500 |
| 10/01/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 07/01/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
*Close Price adjusted for both dividends and splits