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 |
|---|---|---|---|---|---|
| 18/06/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 17/06/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 16/06/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 15/06/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 11/06/2020 | 127.50p | 129.00p | 127.50p | 127.50p | 100 |
| 10/06/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 09/06/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 08/06/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 05/06/2020 | 127.50p | 127.50p | 120.10p | 127.50p | 2092 |
| 04/06/2020 | 127.50p | 135.00p | 120.00p | 127.50p | 40 |
| 03/06/2020 | 130.00p | 130.00p | 120.10p | 127.50p | 3757 |
| 02/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/05/2020 | 130.00p | 130.00p | 120.10p | 130.00p | 1000 |
| 27/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/05/2020 | 130.00p | 134.00p | 130.00p | 130.00p | 6227 |
| 22/05/2020 | 130.00p | 134.00p | 130.00p | 130.00p | 6227 |
| 21/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/05/2020 | 130.00p | 134.00p | 130.00p | 130.00p | 185 |
| 04/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/04/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/03/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/03/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/03/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/03/2020 | 130.00p | 130.00p | 120.00p | 130.00p | 500 |
| 25/03/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/03/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/03/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/03/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/03/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/03/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/03/2020 | 140.00p | 140.00p | 130.00p | 130.00p | 0 |
| 16/03/2020 | 140.50p | 149.00p | 140.00p | 140.00p | 67 |
| 13/03/2020 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 12/03/2020 | 141.50p | 141.50p | 127.00p | 140.50p | 773 |
| 11/03/2020 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 10/03/2020 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 09/03/2020 | 145.00p | 145.00p | 129.00p | 141.50p | 500 |
| 06/03/2020 | 145.50p | 145.50p | 145.00p | 145.00p | 0 |
| 05/03/2020 | 145.50p | 145.50p | 131.10p | 145.50p | 500 |
| 04/03/2020 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 03/03/2020 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 02/03/2020 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 28/02/2020 | 146.50p | 149.00p | 145.50p | 145.50p | 0 |
| 27/02/2020 | 149.00p | 149.00p | 135.10p | 149.00p | 1000 |
| 26/02/2020 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 25/02/2020 | 149.00p | 149.00p | 135.10p | 149.00p | 500 |
| 24/02/2020 | 149.00p | 149.00p | 135.10p | 149.00p | 1000 |
| 21/02/2020 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 20/02/2020 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 19/02/2020 | 149.00p | 158.00p | 135.10p | 149.00p | 750 |
| 18/02/2020 | 149.00p | 149.00p | 135.10p | 149.00p | 250 |
| 17/02/2020 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 14/02/2020 | 149.00p | 149.00p | 135.10p | 149.00p | 500 |
| 13/02/2020 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 12/02/2020 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 11/02/2020 | 149.00p | 149.00p | 135.10p | 149.00p | 1000 |
| 10/02/2020 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 07/02/2020 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 06/02/2020 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 05/02/2020 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 04/02/2020 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 03/02/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 31/01/2020 | 150.00p | 150.00p | 149.00p | 150.00p | 0 |
| 30/01/2020 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 29/01/2020 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 28/01/2020 | 147.50p | 149.00p | 147.50p | 149.00p | 0 |
| 27/01/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 24/01/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 23/01/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 22/01/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 21/01/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 20/01/2020 | 150.00p | 150.00p | 135.00p | 147.50p | 5000 |
| 17/01/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 16/01/2020 | 154.00p | 154.00p | 150.00p | 150.00p | 0 |
| 15/01/2020 | 155.50p | 155.50p | 142.00p | 154.00p | 1000 |
| 14/01/2020 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 13/01/2020 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 10/01/2020 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 09/01/2020 | 155.50p | 155.50p | 147.22p | 155.50p | 500 |
| 08/01/2020 | 155.50p | 155.50p | 144.00p | 155.50p | 1225 |
| 07/01/2020 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 06/01/2020 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 03/01/2020 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 02/01/2020 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 01/01/2020 | 155.50p | 155.50p | 155.00p | 155.50p | 0 |
| 31/12/2019 | 155.50p | 155.50p | 155.00p | 155.50p | 0 |
| 30/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 27/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 26/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 25/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 24/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 23/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 20/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 19/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 18/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 17/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 16/12/2019 | 155.50p | 155.50p | 147.17p | 155.50p | 1200 |
| 13/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 12/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 11/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 10/12/2019 | 155.50p | 155.50p | 147.17p | 155.50p | 1000 |
| 09/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 06/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 05/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 04/12/2019 | 155.50p | 169.50p | 155.50p | 155.50p | 287 |
| 03/12/2019 | 155.00p | 155.50p | 155.00p | 155.50p | 0 |
| 02/12/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 29/11/2019 | 155.50p | 155.50p | 147.15p | 155.50p | 500 |
| 28/11/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 27/11/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 26/11/2019 | 155.50p | 155.50p | 147.15p | 155.50p | 2000 |
| 25/11/2019 | 155.50p | 169.50p | 147.13p | 155.50p | 2000 |
| 22/11/2019 | 155.50p | 155.50p | 147.13p | 155.50p | 500 |
| 21/11/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 20/11/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 19/11/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 18/11/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 15/11/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 14/11/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 13/11/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 12/11/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 11/11/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 08/11/2019 | 155.50p | 170.00p | 155.50p | 155.50p | 45 |
| 07/11/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 06/11/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 05/11/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 04/11/2019 | 155.50p | 155.50p | 147.13p | 155.50p | 500 |
| 01/11/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 31/10/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 30/10/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 29/10/2019 | 155.50p | 155.50p | 147.11p | 155.50p | 5300 |
| 28/10/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 25/10/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 24/10/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 23/10/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 22/10/2019 | 155.00p | 155.50p | 155.00p | 155.50p | 0 |
| 21/10/2019 | 155.00p | 155.50p | 155.00p | 155.50p | 0 |
| 18/10/2019 | 155.00p | 155.50p | 155.00p | 155.50p | 0 |
| 17/10/2019 | 155.00p | 155.50p | 155.00p | 155.50p | 0 |
| 16/10/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 15/10/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 14/10/2019 | 155.50p | 155.50p | 147.11p | 155.50p | 500 |
| 11/10/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 10/10/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 09/10/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 08/10/2019 | 155.50p | 155.50p | 147.11p | 155.50p | 300 |
| 07/10/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 04/10/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 03/10/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 02/10/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 01/10/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 30/09/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 27/09/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 26/09/2019 | 155.50p | 155.50p | 147.10p | 155.50p | 500 |
| 25/09/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 24/09/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 23/09/2019 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 20/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 19/09/2019 | 1.55p | 1.55p | 1.47p | 1.55p | 500 |
| 18/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 17/09/2019 | 1.55p | 1.55p | 1.47p | 1.55p | 500 |
| 16/09/2019 | 1.55p | 1.55p | 1.47p | 1.55p | 2500 |
| 13/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 12/09/2019 | 1.55p | 1.68p | 1.47p | 1.55p | 1588 |
*Close Price adjusted for both dividends and splits