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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Celtic (CCP) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 167.50p | 168.75p | 167.50p | 167.50p | 346 |
| 23/12/2024 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 20/12/2024 | 172.50p | 172.50p | 165.00p | 167.50p | 2447 |
| 19/12/2024 | 167.50p | 168.75p | 165.05p | 167.50p | 2507 |
| 18/12/2024 | 167.50p | 170.00p | 165.75p | 167.50p | 7175 |
| 17/12/2024 | 167.50p | 170.00p | 166.00p | 167.50p | 1367 |
| 16/12/2024 | 167.50p | 169.00p | 165.75p | 167.50p | 153 |
| 13/12/2024 | 167.50p | 170.00p | 167.50p | 167.50p | 100 |
| 12/12/2024 | 168.50p | 169.94p | 167.00p | 167.50p | 7852 |
| 11/12/2024 | 168.50p | 169.00p | 168.00p | 168.50p | 1140 |
| 10/12/2024 | 168.50p | 170.00p | 167.00p | 168.50p | 1512 |
| 09/12/2024 | 168.50p | 169.25p | 167.82p | 168.50p | 2428 |
| 06/12/2024 | 167.50p | 167.80p | 167.50p | 167.50p | 3752 |
| 05/12/2024 | 167.50p | 169.95p | 167.50p | 167.50p | 659 |
| 04/12/2024 | 167.50p | 167.50p | 165.00p | 167.50p | 12800 |
| 03/12/2024 | 167.50p | 167.50p | 165.10p | 167.50p | 198 |
| 02/12/2024 | 165.00p | 167.50p | 163.22p | 167.50p | 3272 |
| 29/11/2024 | 165.00p | 170.00p | 162.00p | 165.00p | 16874 |
| 28/11/2024 | 165.00p | 165.00p | 162.20p | 165.00p | 403 |
| 27/11/2024 | 165.00p | 165.40p | 165.00p | 165.00p | 10811 |
| 26/11/2024 | 165.00p | 165.25p | 162.00p | 165.00p | 9622 |
| 25/11/2024 | 165.00p | 166.70p | 163.00p | 165.00p | 2033 |
| 22/11/2024 | 165.00p | 170.00p | 162.50p | 165.00p | 718 |
| 21/11/2024 | 165.00p | 165.00p | 162.50p | 165.00p | 0 |
| 20/11/2024 | 165.00p | 165.00p | 160.00p | 165.00p | 125 |
| 19/11/2024 | 162.50p | 165.00p | 162.00p | 165.00p | 1600 |
| 18/11/2024 | 162.50p | 165.00p | 161.00p | 162.50p | 7343 |
| 15/11/2024 | 162.50p | 163.00p | 161.00p | 162.50p | 2071 |
| 14/11/2024 | 162.50p | 163.00p | 161.00p | 162.50p | 9356 |
| 13/11/2024 | 162.50p | 163.35p | 162.00p | 162.50p | 11708 |
| 12/11/2024 | 162.50p | 163.35p | 160.00p | 162.50p | 1780 |
| 11/11/2024 | 155.00p | 166.70p | 152.25p | 162.50p | 20468 |
| 08/11/2024 | 152.50p | 160.00p | 152.50p | 155.00p | 3776 |
| 07/11/2024 | 145.00p | 154.00p | 145.00p | 152.50p | 22245 |
| 06/11/2024 | 142.50p | 147.00p | 140.10p | 145.00p | 59266 |
| 05/11/2024 | 145.00p | 145.00p | 139.97p | 142.50p | 24050 |
| 04/11/2024 | 147.50p | 147.50p | 145.00p | 145.00p | 3809 |
| 01/11/2024 | 147.50p | 148.30p | 145.00p | 147.50p | 3104 |
| 31/10/2024 | 150.00p | 150.00p | 147.50p | 147.50p | 3875 |
| 30/10/2024 | 150.00p | 150.00p | 145.00p | 150.00p | 3095 |
| 29/10/2024 | 146.00p | 150.00p | 142.00p | 150.00p | 19311 |
| 28/10/2024 | 155.00p | 155.00p | 141.00p | 146.00p | 34520 |
| 25/10/2024 | 155.00p | 155.00p | 150.20p | 155.00p | 7294 |
| 24/10/2024 | 155.00p | 157.50p | 150.00p | 155.00p | 6156 |
| 23/10/2024 | 156.50p | 160.00p | 150.26p | 155.00p | 4720 |
| 22/10/2024 | 161.50p | 161.50p | 161.25p | 161.50p | 504 |
| 21/10/2024 | 161.50p | 163.00p | 160.00p | 161.50p | 1597 |
| 18/10/2024 | 161.50p | 161.50p | 161.00p | 161.50p | 0 |
| 17/10/2024 | 161.50p | 161.50p | 161.50p | 161.50p | 285 |
| 16/10/2024 | 162.50p | 162.50p | 160.00p | 161.50p | 3913 |
| 15/10/2024 | 165.00p | 165.00p | 160.20p | 162.50p | 1170 |
| 14/10/2024 | 167.50p | 172.75p | 160.20p | 165.00p | 10489 |
| 11/10/2024 | 170.00p | 170.00p | 162.50p | 162.50p | 290 |
| 10/10/2024 | 170.00p | 173.50p | 166.70p | 170.00p | 1430 |
| 09/10/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 500 |
| 08/10/2024 | 170.00p | 175.00p | 166.70p | 170.00p | 328 |
| 07/10/2024 | 170.00p | 173.50p | 166.50p | 170.00p | 1601 |
| 04/10/2024 | 170.00p | 173.40p | 165.00p | 170.00p | 3572 |
| 03/10/2024 | 170.00p | 175.00p | 170.00p | 170.00p | 59 |
| 02/10/2024 | 172.50p | 173.50p | 165.50p | 170.00p | 3929 |
| 01/10/2024 | 172.50p | 180.00p | 165.50p | 172.50p | 8009 |
| 30/09/2024 | 172.50p | 173.50p | 172.50p | 172.50p | 5 |
| 27/09/2024 | 172.50p | 173.50p | 172.50p | 172.50p | 57 |
| 26/09/2024 | 172.50p | 173.50p | 170.00p | 172.50p | 1665 |
| 25/09/2024 | 167.50p | 173.50p | 165.00p | 172.50p | 16078 |
| 24/09/2024 | 172.50p | 180.00p | 165.00p | 167.50p | 2499 |
| 23/09/2024 | 172.50p | 175.00p | 170.00p | 172.50p | 964 |
| 20/09/2024 | 172.50p | 175.00p | 162.00p | 172.50p | 2772 |
| 19/09/2024 | 170.00p | 175.00p | 170.00p | 172.50p | 6337 |
| 18/09/2024 | 172.50p | 175.00p | 165.30p | 170.00p | 2677 |
| 17/09/2024 | 172.50p | 175.00p | 170.00p | 172.50p | 7491 |
| 16/09/2024 | 175.00p | 175.00p | 172.50p | 172.50p | 1604 |
| 13/09/2024 | 175.00p | 180.00p | 172.00p | 175.00p | 1338 |
| 12/09/2024 | 178.00p | 185.00p | 170.00p | 175.00p | 15815 |
| 11/09/2024 | 195.00p | 195.00p | 172.00p | 186.00p | 8442 |
| 10/09/2024 | 195.00p | 195.00p | 190.20p | 195.00p | 4300 |
| 09/09/2024 | 200.00p | 200.00p | 190.20p | 195.00p | 6201 |
| 06/09/2024 | 200.00p | 210.00p | 192.00p | 200.00p | 4300 |
| 05/09/2024 | 200.00p | 210.00p | 190.00p | 200.00p | 2800 |
| 04/09/2024 | 200.00p | 210.00p | 190.40p | 200.00p | 27234 |
| 03/09/2024 | 197.00p | 203.00p | 192.00p | 203.00p | 953 |
| 02/09/2024 | 197.00p | 197.00p | 192.00p | 197.00p | 2949 |
| 30/08/2024 | 202.00p | 204.00p | 195.00p | 197.00p | 839 |
| 29/08/2024 | 202.00p | 202.20p | 200.50p | 202.00p | 4473 |
| 28/08/2024 | 202.00p | 204.00p | 200.08p | 202.00p | 6323 |
| 27/08/2024 | 202.00p | 203.00p | 195.00p | 200.00p | 6342 |
| 23/08/2024 | 205.00p | 205.00p | 200.20p | 202.00p | 23762 |
| 22/08/2024 | 205.00p | 205.00p | 200.20p | 205.00p | 11605 |
| 21/08/2024 | 202.00p | 205.00p | 200.20p | 205.00p | 5268 |
| 20/08/2024 | 202.00p | 204.50p | 195.00p | 202.00p | 9603 |
| 19/08/2024 | 202.00p | 204.50p | 196.16p | 202.00p | 29786 |
| 16/08/2024 | 195.00p | 205.00p | 195.00p | 202.00p | 18833 |
| 15/08/2024 | 195.00p | 200.00p | 191.50p | 200.00p | 5315 |
| 14/08/2024 | 192.50p | 198.00p | 192.50p | 195.00p | 0 |
| 13/08/2024 | 192.50p | 197.00p | 186.00p | 192.50p | 14983 |
| 12/08/2024 | 192.50p | 200.00p | 190.56p | 193.00p | 3945 |
| 09/08/2024 | 192.50p | 198.00p | 191.90p | 192.50p | 1554 |
| 08/08/2024 | 187.50p | 194.00p | 181.80p | 192.50p | 18697 |
| 07/08/2024 | 187.50p | 200.00p | 185.00p | 187.50p | 20138 |
| 06/08/2024 | 172.50p | 176.25p | 165.00p | 172.50p | 4818 |
| 05/08/2024 | 175.00p | 177.51p | 165.00p | 172.50p | 7277 |
| 02/08/2024 | 177.50p | 180.00p | 177.00p | 177.50p | 8966 |
| 01/08/2024 | 177.50p | 180.00p | 177.00p | 177.50p | 5157 |
| 31/07/2024 | 177.50p | 177.50p | 176.50p | 177.50p | 7040 |
| 30/07/2024 | 177.50p | 179.00p | 176.50p | 177.50p | 4546 |
| 29/07/2024 | 177.50p | 180.00p | 177.50p | 177.50p | 1995 |
| 26/07/2024 | 175.00p | 177.50p | 171.00p | 177.50p | 500 |
| 25/07/2024 | 172.50p | 173.00p | 170.50p | 173.00p | 11746 |
| 24/07/2024 | 172.50p | 172.50p | 172.50p | 172.50p | 1609 |
| 23/07/2024 | 172.50p | 172.50p | 171.00p | 172.50p | 50 |
| 22/07/2024 | 172.50p | 179.70p | 167.25p | 172.50p | 1301 |
| 19/07/2024 | 172.50p | 180.00p | 172.50p | 172.50p | 79 |
| 18/07/2024 | 167.50p | 174.25p | 165.00p | 172.50p | 38189 |
| 17/07/2024 | 165.00p | 174.25p | 165.00p | 167.50p | 2201 |
| 16/07/2024 | 170.00p | 173.50p | 160.00p | 165.00p | 10439 |
| 15/07/2024 | 175.00p | 179.00p | 166.00p | 170.00p | 3155 |
| 12/07/2024 | 177.50p | 179.80p | 170.00p | 175.00p | 18322 |
| 11/07/2024 | 185.00p | 185.00p | 170.00p | 177.50p | 1691 |
| 10/07/2024 | 190.00p | 190.00p | 180.00p | 186.00p | 7700 |
| 09/07/2024 | 192.50p | 197.60p | 185.00p | 190.00p | 15557 |
| 08/07/2024 | 192.50p | 200.00p | 185.00p | 192.50p | 30882 |
| 05/07/2024 | 192.50p | 199.90p | 186.50p | 192.50p | 8715 |
| 04/07/2024 | 186.00p | 192.50p | 182.00p | 192.50p | 12223 |
| 03/07/2024 | 177.50p | 192.00p | 175.00p | 186.00p | 24429 |
| 02/07/2024 | 175.00p | 180.00p | 170.00p | 177.50p | 11020 |
| 01/07/2024 | 170.00p | 175.00p | 165.00p | 175.00p | 26374 |
| 28/06/2024 | 167.50p | 175.00p | 165.00p | 165.00p | 17930 |
| 27/06/2024 | 152.50p | 170.00p | 152.50p | 162.50p | 16149 |
| 26/06/2024 | 150.00p | 160.00p | 146.80p | 152.50p | 6846 |
| 25/06/2024 | 142.50p | 155.00p | 140.00p | 150.00p | 17541 |
| 24/06/2024 | 142.50p | 145.00p | 141.25p | 142.50p | 10242 |
| 21/06/2024 | 142.50p | 145.00p | 142.50p | 142.50p | 15583 |
| 20/06/2024 | 142.50p | 145.00p | 140.00p | 142.50p | 14584 |
| 19/06/2024 | 142.50p | 144.80p | 140.30p | 142.50p | 1959 |
| 18/06/2024 | 140.00p | 145.00p | 140.00p | 142.50p | 2235 |
| 17/06/2024 | 137.50p | 145.00p | 137.50p | 140.00p | 15865 |
| 14/06/2024 | 137.50p | 140.00p | 137.00p | 137.50p | 18568 |
| 13/06/2024 | 140.00p | 145.00p | 135.00p | 137.50p | 13084 |
| 12/06/2024 | 140.00p | 145.00p | 135.50p | 140.00p | 15429 |
| 11/06/2024 | 140.00p | 145.00p | 135.50p | 140.00p | 1844 |
| 10/06/2024 | 140.00p | 144.00p | 135.00p | 140.00p | 3194 |
| 07/06/2024 | 140.00p | 144.00p | 140.00p | 140.00p | 0 |
| 06/06/2024 | 140.00p | 144.50p | 140.00p | 144.00p | 846 |
| 05/06/2024 | 140.00p | 140.00p | 135.50p | 140.00p | 1363 |
| 04/06/2024 | 140.00p | 145.00p | 135.00p | 140.00p | 1855 |
| 03/06/2024 | 140.00p | 142.50p | 137.00p | 140.00p | 100512 |
| 31/05/2024 | 140.00p | 144.80p | 135.00p | 140.00p | 25491 |
| 30/05/2024 | 142.50p | 142.50p | 135.00p | 140.00p | 8837 |
| 29/05/2024 | 137.50p | 145.00p | 137.50p | 140.00p | 7337 |
| 28/05/2024 | 137.50p | 145.00p | 137.50p | 137.50p | 3499 |
| 24/05/2024 | 137.50p | 142.00p | 130.00p | 137.50p | 857 |
| 23/05/2024 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 22/05/2024 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 21/05/2024 | 137.50p | 137.50p | 133.55p | 137.50p | 20 |
| 20/05/2024 | 137.50p | 145.00p | 130.00p | 137.50p | 2427 |
| 17/05/2024 | 137.50p | 139.00p | 130.00p | 137.50p | 390 |
| 16/05/2024 | 137.50p | 139.00p | 137.50p | 137.50p | 6 |
| 15/05/2024 | 137.50p | 139.00p | 137.50p | 137.50p | 1208 |
| 14/05/2024 | 137.50p | 139.00p | 130.00p | 137.50p | 4751 |
| 13/05/2024 | 132.50p | 139.25p | 130.45p | 137.50p | 26055 |
| 10/05/2024 | 132.50p | 139.25p | 132.50p | 132.50p | 536 |
| 09/05/2024 | 132.50p | 132.50p | 128.75p | 132.50p | 1750 |
| 08/05/2024 | 132.50p | 132.50p | 128.75p | 132.50p | 0 |
| 07/05/2024 | 132.50p | 139.55p | 125.00p | 132.50p | 2823 |
| 03/05/2024 | 132.50p | 132.50p | 128.75p | 132.50p | 0 |
| 02/05/2024 | 132.50p | 139.10p | 128.75p | 132.50p | 199 |
| 01/05/2024 | 132.50p | 139.10p | 125.00p | 132.50p | 1278 |
| 30/04/2024 | 135.00p | 139.25p | 132.50p | 132.50p | 2108 |
| 29/04/2024 | 135.00p | 139.50p | 130.00p | 135.00p | 1998 |
| 26/04/2024 | 135.00p | 140.00p | 135.00p | 135.00p | 1883 |
| 25/04/2024 | 135.00p | 139.50p | 131.50p | 135.00p | 3161 |
| 24/04/2024 | 135.00p | 135.00p | 131.50p | 135.00p | 139 |
| 23/04/2024 | 133.50p | 135.95p | 131.50p | 135.00p | 4985 |
| 22/04/2024 | 133.50p | 136.75p | 130.00p | 133.50p | 1595 |
| 19/04/2024 | 133.50p | 137.00p | 130.00p | 133.50p | 1363 |
| 18/04/2024 | 129.50p | 137.00p | 129.50p | 133.50p | 4811 |
| 17/04/2024 | 129.50p | 129.50p | 123.00p | 129.50p | 3208 |
| 16/04/2024 | 129.50p | 135.05p | 129.50p | 129.50p | 100 |
| 15/04/2024 | 129.50p | 135.05p | 122.00p | 127.00p | 1239 |
| 12/04/2024 | 129.50p | 135.50p | 124.25p | 129.50p | 401 |
| 11/04/2024 | 129.50p | 135.50p | 129.50p | 135.00p | 195 |
| 10/04/2024 | 127.50p | 136.25p | 124.25p | 129.50p | 4857 |
| 09/04/2024 | 128.50p | 134.00p | 128.50p | 128.50p | 328 |
| 08/04/2024 | 128.50p | 134.35p | 122.44p | 128.50p | 2387 |
| 05/04/2024 | 128.50p | 132.00p | 126.20p | 128.50p | 1197 |
| 04/04/2024 | 128.50p | 132.00p | 128.50p | 128.50p | 233 |
| 03/04/2024 | 127.50p | 128.50p | 127.50p | 128.50p | 10 |
| 02/04/2024 | 129.00p | 135.00p | 120.00p | 127.50p | 14101 |
| 28/03/2024 | 129.00p | 135.00p | 129.00p | 129.00p | 20 |
| 27/03/2024 | 129.00p | 133.00p | 129.00p | 129.00p | 3042 |
| 26/03/2024 | 129.00p | 132.00p | 123.00p | 129.00p | 3434 |
| 25/03/2024 | 129.00p | 133.00p | 123.00p | 129.00p | 1025 |
| 22/03/2024 | 127.50p | 133.00p | 123.00p | 129.00p | 2885 |
| 21/03/2024 | 129.00p | 133.00p | 123.00p | 129.00p | 3076 |
| 20/03/2024 | 129.00p | 129.00p | 129.00p | 129.00p | 3129 |
| 19/03/2024 | 129.00p | 133.50p | 129.00p | 129.00p | 854 |
| 18/03/2024 | 129.00p | 133.50p | 124.50p | 129.00p | 307 |
| 15/03/2024 | 129.00p | 133.50p | 123.00p | 129.00p | 1150 |
| 14/03/2024 | 129.00p | 133.50p | 123.00p | 129.00p | 3975 |
| 13/03/2024 | 129.00p | 133.50p | 123.00p | 129.00p | 3119 |
*Close Price adjusted for both dividends and splits