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:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy Xaar (XAR) by Berenberg
- Sell Corero Network Security (CNS) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- 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
Cathay International Holdings Ltd. (CTI) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/07/2018 | 6.00p | 6.00p | 5.55p | 6.00p | 31903 |
| 30/07/2018 | 6.00p | 6.00p | 5.89p | 6.00p | 25000 |
| 27/07/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 26/07/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/07/2018 | 6.00p | 6.00p | 5.55p | 6.00p | 15503 |
| 24/07/2018 | 6.00p | 6.00p | 5.89p | 6.00p | 25000 |
| 23/07/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/07/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/07/2018 | 6.00p | 6.00p | 5.55p | 6.00p | 30901 |
| 18/07/2018 | 6.00p | 6.00p | 5.90p | 6.00p | 32000 |
| 17/07/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/07/2018 | 5.88p | 6.00p | 5.70p | 6.00p | 25000 |
| 13/07/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 12/07/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 11/07/2018 | 5.88p | 5.88p | 5.50p | 5.88p | 30736 |
| 10/07/2018 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 09/07/2018 | 5.88p | 5.88p | 5.55p | 5.88p | 11500 |
| 06/07/2018 | 5.88p | 5.95p | 5.88p | 5.88p | 25000 |
| 05/07/2018 | 5.25p | 5.88p | 5.25p | 5.88p | 140000 |
| 04/07/2018 | 6.25p | 6.25p | 5.00p | 5.25p | 727901 |
| 03/07/2018 | 6.25p | 6.25p | 6.00p | 6.25p | 25240 |
| 02/07/2018 | 6.25p | 6.25p | 6.00p | 6.25p | 0 |
| 29/06/2018 | 6.25p | 6.25p | 6.00p | 6.00p | 167500 |
| 28/06/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 27/06/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 26/06/2018 | 6.25p | 6.25p | 6.08p | 6.25p | 1463 |
| 25/06/2018 | 6.25p | 6.25p | 6.01p | 6.25p | 3374 |
| 22/06/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/06/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/06/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/06/2018 | 6.25p | 6.25p | 6.09p | 6.25p | 90000 |
| 18/06/2018 | 6.25p | 6.25p | 6.01p | 6.25p | 1782 |
| 15/06/2018 | 6.25p | 6.25p | 6.01p | 6.25p | 250 |
| 14/06/2018 | 6.63p | 6.63p | 6.25p | 6.25p | 5000 |
| 13/06/2018 | 6.63p | 6.63p | 6.00p | 6.63p | 40000 |
| 12/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 11/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/06/2018 | 6.63p | 6.63p | 6.50p | 6.63p | 6145 |
| 07/06/2018 | 6.63p | 6.63p | 6.60p | 6.63p | 11770 |
| 06/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 13500 |
| 05/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/06/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 01/06/2018 | 6.63p | 6.63p | 6.50p | 6.63p | 25000 |
| 31/05/2018 | 6.75p | 6.77p | 6.50p | 6.63p | 54800 |
| 30/05/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/05/2018 | 6.88p | 7.00p | 6.75p | 6.75p | 17821 |
| 25/05/2018 | 6.88p | 7.00p | 6.88p | 6.88p | 8000 |
| 24/05/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 23/05/2018 | 7.25p | 7.25p | 6.88p | 6.88p | 28614 |
| 22/05/2018 | 7.63p | 7.63p | 7.25p | 7.25p | 13920 |
| 21/05/2018 | 7.88p | 7.88p | 7.63p | 7.63p | 13058 |
| 18/05/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 17/05/2018 | 7.88p | 7.88p | 7.75p | 7.88p | 55 |
| 16/05/2018 | 7.88p | 7.88p | 7.75p | 7.88p | 6606 |
| 15/05/2018 | 8.00p | 8.00p | 7.77p | 7.88p | 11078 |
| 14/05/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/05/2018 | 8.00p | 8.00p | 7.77p | 8.00p | 1743 |
| 10/05/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/05/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/05/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/05/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/05/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/05/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/05/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 500 |
| 30/04/2018 | 8.00p | 8.00p | 7.77p | 8.00p | 1250 |
| 27/04/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/04/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/04/2018 | 7.88p | 8.00p | 7.88p | 8.00p | 18423 |
| 24/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 23/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 20/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 19/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 18/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 17/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 16/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 12/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 11/04/2018 | 7.88p | 8.00p | 7.75p | 7.88p | 19191 |
| 10/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 09/04/2018 | 7.88p | 7.88p | 7.75p | 7.88p | 500 |
| 06/04/2018 | 7.88p | 7.88p | 7.76p | 7.88p | 25708 |
| 05/04/2018 | 7.88p | 7.88p | 7.76p | 7.88p | 500 |
| 04/04/2018 | 7.88p | 7.88p | 7.76p | 7.88p | 35438 |
| 03/04/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 29/03/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 28/03/2018 | 8.00p | 8.00p | 7.78p | 7.88p | 11197 |
| 27/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/03/2018 | 8.00p | 8.00p | 7.75p | 8.00p | 6000 |
| 13/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 500000 |
| 12/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/03/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/02/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/02/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/02/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/02/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/02/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/02/2018 | 8.00p | 8.00p | 7.99p | 8.00p | 40000 |
| 20/02/2018 | 7.63p | 8.00p | 7.63p | 8.00p | 130000 |
| 19/02/2018 | 7.50p | 7.63p | 7.34p | 7.63p | 42000 |
| 16/02/2018 | 7.25p | 7.50p | 7.17p | 7.50p | 80000 |
| 15/02/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/02/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/02/2018 | 7.13p | 7.25p | 7.00p | 7.25p | 40000 |
| 12/02/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 09/02/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 08/02/2018 | 7.13p | 7.13p | 7.00p | 7.13p | 3502 |
| 07/02/2018 | 7.13p | 7.13p | 7.01p | 7.13p | 2325 |
| 06/02/2018 | 7.13p | 7.13p | 7.01p | 7.13p | 300 |
| 05/02/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 570000 |
| 02/02/2018 | 7.00p | 7.13p | 7.00p | 7.13p | 0 |
| 01/02/2018 | 6.75p | 7.00p | 6.70p | 7.00p | 120000 |
| 31/01/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/01/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/01/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/01/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/01/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/01/2018 | 6.75p | 6.75p | 6.70p | 6.75p | 3000 |
| 23/01/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/01/2018 | 6.63p | 6.75p | 6.58p | 6.75p | 21900 |
| 19/01/2018 | 7.13p | 7.13p | 6.58p | 6.63p | 3039 |
| 18/01/2018 | 7.63p | 7.63p | 7.13p | 7.13p | 7964 |
| 17/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 16/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/01/2018 | 7.63p | 7.63p | 7.53p | 7.63p | 3986 |
| 12/01/2018 | 7.63p | 7.63p | 7.50p | 7.63p | 2600 |
| 11/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 10/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 09/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 08/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 05/01/2018 | 7.63p | 7.63p | 7.25p | 7.63p | 30000 |
| 04/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 02/01/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 29/12/2017 | 7.88p | 7.88p | 7.63p | 7.63p | 4000 |
| 28/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 27/12/2017 | 7.88p | 7.88p | 7.75p | 7.88p | 1593 |
| 22/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 21/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 20/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 19/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 18/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 15/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 14/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 12/12/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 11/12/2017 | 8.00p | 8.00p | 7.77p | 7.88p | 24565 |
| 08/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/12/2017 | 8.00p | 8.00p | 7.89p | 8.00p | 37825 |
| 04/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 3675 |
| 29/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/11/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/11/2017 | 8.13p | 8.13p | 8.00p | 8.00p | 0 |
| 15/11/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 14/11/2017 | 8.00p | 8.13p | 7.88p | 8.13p | 0 |
| 13/11/2017 | 8.25p | 8.44p | 7.50p | 7.88p | 209000 |
| 10/11/2017 | 8.88p | 8.88p | 8.25p | 8.25p | 60000 |
| 09/11/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 08/11/2017 | 9.38p | 9.38p | 8.88p | 8.88p | 20000 |
| 07/11/2017 | 9.38p | 9.38p | 9.25p | 9.38p | 10000 |
| 06/11/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 03/11/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 02/11/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 01/11/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 31/10/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 30/10/2017 | 9.25p | 9.38p | 9.25p | 9.38p | 0 |
| 27/10/2017 | 9.38p | 9.38p | 9.27p | 9.38p | 7483 |
| 26/10/2017 | 9.50p | 9.50p | 9.38p | 9.38p | 0 |
| 25/10/2017 | 10.13p | 10.13p | 9.50p | 9.50p | 86000 |
| 24/10/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 23/10/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 20/10/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 19/10/2017 | 10.13p | 10.13p | 10.00p | 10.13p | 20000 |
| 18/10/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 17/10/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 16/10/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
*Close Price adjusted for both dividends and splits