Celtic (CCP) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Celtic

Date Open High Low Close* Volume
05/04/2012 34.50p 35.00p 34.50p 35.00p 66
04/04/2012 34.50p 35.00p 33.30p 34.50p 926
03/04/2012 34.50p 36.00p 33.60p 34.50p 21557
02/04/2012 34.50p 34.50p 33.60p 34.50p 1125
30/03/2012 34.50p 36.00p 33.45p 34.50p 0
29/03/2012 34.50p 36.00p 33.45p 34.50p 1278
28/03/2012 34.00p 35.00p 34.00p 34.50p 5000
27/03/2012 34.00p 34.00p 33.45p 34.00p 1250
26/03/2012 34.00p 34.00p 33.25p 34.00p 6000
23/03/2012 34.00p 34.00p 33.45p 34.00p 0
22/03/2012 34.00p 34.00p 33.45p 34.00p 1000
21/03/2012 34.00p 34.00p 33.00p 34.00p 0
20/03/2012 34.00p 35.00p 34.00p 34.00p 25000
19/03/2012 34.50p 34.50p 33.00p 34.00p 0
16/03/2012 35.00p 35.00p 33.00p 34.50p 18491
15/03/2012 35.00p 36.00p 34.00p 35.00p 24264
14/03/2012 35.75p 35.75p 33.00p 35.00p 22162
13/03/2012 35.75p 35.75p 35.12p 35.75p 0
12/03/2012 35.75p 35.75p 35.12p 35.75p 10000
09/03/2012 35.25p 36.50p 34.70p 35.75p 9500
08/03/2012 35.25p 35.50p 35.25p 35.25p 4500
07/03/2012 35.25p 35.50p 35.25p 35.25p 2114
06/03/2012 35.25p 36.00p 34.50p 35.25p 0
05/03/2012 34.50p 36.00p 34.50p 35.25p 8627
02/03/2012 34.50p 35.00p 32.75p 34.50p 0
01/03/2012 33.50p 35.00p 32.75p 34.50p 41358
29/02/2012 33.25p 35.00p 33.25p 33.50p 29
28/02/2012 33.00p 34.00p 33.00p 33.25p 6804
27/02/2012 32.75p 34.00p 31.63p 33.00p 24294
24/02/2012 32.25p 34.00p 32.25p 32.75p 11000
23/02/2012 32.00p 33.00p 31.00p 32.25p 6125
22/02/2012 32.00p 33.00p 31.00p 32.00p 0
21/02/2012 32.00p 33.00p 31.00p 32.00p 4600
20/02/2012 30.75p 33.00p 30.75p 32.00p 34496
17/02/2012 29.50p 31.00p 29.50p 30.50p 42800
16/02/2012 29.00p 29.50p 28.80p 29.50p 12161
15/02/2012 29.00p 29.00p 28.00p 29.00p 0
14/02/2012 29.00p 29.00p 28.00p 29.00p 18694
13/02/2012 31.00p 31.00p 28.00p 29.00p 15000
10/02/2012 31.50p 33.00p 30.00p 31.50p 151
09/02/2012 31.50p 31.50p 30.00p 31.50p 250
08/02/2012 32.50p 32.50p 31.50p 31.50p 832
07/02/2012 32.50p 32.50p 32.49p 32.50p 0
06/02/2012 32.50p 32.50p 32.49p 32.50p 0
03/02/2012 32.50p 32.50p 32.49p 32.50p 1579
02/02/2012 33.50p 34.00p 32.50p 32.50p 2000
01/02/2012 33.50p 33.50p 33.02p 33.50p 1000
31/01/2012 33.50p 33.50p 33.00p 33.50p 1500
30/01/2012 33.50p 33.50p 33.49p 33.50p 0
27/01/2012 33.50p 33.50p 33.49p 33.50p 30
26/01/2012 33.50p 33.50p 33.02p 33.50p 0
25/01/2012 33.50p 33.50p 33.02p 33.50p 232
24/01/2012 33.50p 33.50p 33.02p 33.50p 0
23/01/2012 33.50p 33.50p 33.02p 33.50p 1000
20/01/2012 33.50p 33.50p 33.00p 33.50p 0
19/01/2012 33.50p 33.50p 33.00p 33.50p 0
18/01/2012 33.50p 33.50p 33.00p 33.50p 500
17/01/2012 33.50p 33.50p 33.49p 33.50p 25
16/01/2012 33.50p 33.50p 33.01p 33.50p 1246
13/01/2012 33.50p 33.50p 33.00p 33.50p 104
12/01/2012 33.50p 33.50p 33.02p 33.50p 1650
11/01/2012 33.50p 33.67p 33.01p 33.50p 0
10/01/2012 33.50p 33.67p 33.01p 33.50p 0
09/01/2012 33.50p 33.67p 33.01p 33.50p 1837
06/01/2012 33.50p 33.50p 33.05p 33.50p 5346
05/01/2012 33.50p 33.50p 33.00p 33.50p 6082
04/01/2012 33.75p 34.00p 33.25p 33.50p 11053
03/01/2012 33.75p 33.75p 33.74p 33.75p 30
30/12/2011 33.75p 33.75p 33.74p 33.75p 343
29/12/2011 33.75p 34.01p 33.50p 33.75p 0
28/12/2011 33.75p 34.01p 33.50p 33.75p 0
23/12/2011 33.75p 34.01p 33.50p 33.75p 0
22/12/2011 33.75p 34.01p 33.50p 33.75p 0
21/12/2011 34.00p 34.01p 33.50p 33.75p 1477
20/12/2011 34.00p 34.00p 33.00p 34.00p 0
19/12/2011 34.00p 34.00p 33.00p 34.00p 1664
16/12/2011 34.00p 34.00p 33.50p 34.00p 0
15/12/2011 34.00p 34.00p 33.50p 34.00p 862
14/12/2011 34.50p 34.56p 33.00p 34.00p 1523
13/12/2011 34.50p 36.00p 34.50p 34.50p 0
12/12/2011 34.50p 36.00p 34.50p 34.50p 7068
09/12/2011 34.50p 34.50p 34.47p 34.50p 250
08/12/2011 35.00p 36.00p 34.47p 34.50p 1395
07/12/2011 34.75p 35.50p 34.02p 35.00p 0
06/12/2011 35.50p 35.50p 34.02p 34.75p 30750
05/12/2011 35.50p 35.50p 35.20p 35.50p 3693
02/12/2011 35.50p 35.50p 35.25p 35.50p 25000
01/12/2011 35.50p 35.50p 34.30p 35.50p 1625
30/11/2011 35.50p 36.50p 34.30p 35.50p 33820
29/11/2011 35.50p 35.50p 35.35p 35.50p 29
28/11/2011 35.50p 35.62p 34.25p 35.50p 0
25/11/2011 35.50p 35.62p 34.25p 35.50p 0
24/11/2011 35.50p 35.62p 34.25p 35.50p 0
23/11/2011 35.62p 35.62p 34.25p 35.50p 0
22/11/2011 35.62p 35.62p 34.25p 35.62p 400
21/11/2011 35.75p 35.75p 34.40p 35.62p 1000
18/11/2011 35.75p 35.75p 35.72p 35.75p 200
17/11/2011 35.75p 35.75p 34.40p 35.75p 376
16/11/2011 35.87p 35.87p 34.64p 35.75p 2500
15/11/2011 35.87p 35.87p 34.64p 35.87p 0
14/11/2011 35.87p 35.87p 34.64p 35.87p 3197
11/11/2011 35.62p 36.31p 34.25p 35.62p 3150
10/11/2011 35.62p 36.31p 34.25p 35.62p 1749
09/11/2011 35.62p 35.62p 34.25p 35.62p 1570
08/11/2011 35.62p 36.31p 34.25p 35.62p 3000
07/11/2011 35.75p 35.75p 34.50p 35.62p 58666
04/11/2011 35.75p 35.75p 33.50p 35.75p 0
03/11/2011 35.25p 35.75p 33.50p 35.75p 0
02/11/2011 35.00p 35.25p 33.50p 35.25p 0
01/11/2011 35.00p 35.00p 33.50p 35.00p 602
31/10/2011 35.00p 35.00p 33.50p 35.00p 1752
28/10/2011 34.75p 35.00p 33.50p 35.00p 0
27/10/2011 34.75p 35.00p 33.50p 34.75p 332
26/10/2011 36.00p 36.00p 34.75p 34.75p 4200
25/10/2011 36.00p 36.50p 36.00p 36.00p 61
24/10/2011 37.50p 37.50p 35.50p 36.00p 37079
21/10/2011 37.75p 38.03p 37.15p 37.50p 25942
20/10/2011 37.75p 38.03p 37.10p 37.75p 0
19/10/2011 37.75p 38.03p 37.10p 37.75p 1751
18/10/2011 38.00p 38.00p 37.10p 37.75p 1229
17/10/2011 38.50p 38.60p 37.02p 38.00p 5173
14/10/2011 38.50p 38.79p 38.01p 38.50p 750
13/10/2011 38.50p 38.50p 38.00p 38.50p 3100
12/10/2011 38.50p 38.50p 38.01p 38.50p 500
11/10/2011 38.50p 38.99p 38.01p 38.50p 1741
10/10/2011 38.75p 38.75p 38.01p 38.50p 6392
07/10/2011 38.75p 39.00p 38.30p 38.75p 0
06/10/2011 38.75p 39.00p 38.30p 38.75p 0
05/10/2011 39.00p 39.00p 38.30p 38.75p 3904
04/10/2011 39.00p 39.50p 38.22p 39.00p 11500
03/10/2011 39.00p 39.00p 38.22p 39.00p 0
30/09/2011 39.00p 39.00p 38.22p 39.00p 166
29/09/2011 39.00p 40.00p 39.00p 39.00p 51355
28/09/2011 39.00p 39.00p 38.00p 39.00p 1300
27/09/2011 39.00p 39.00p 38.00p 39.00p 0
26/09/2011 39.00p 39.00p 38.00p 39.00p 1664
23/09/2011 38.25p 39.00p 37.50p 39.00p 3996
22/09/2011 38.25p 38.25p 38.00p 38.25p 0
21/09/2011 38.25p 38.25p 38.00p 38.25p 0
20/09/2011 38.25p 38.25p 38.00p 38.25p 0
19/09/2011 38.25p 38.25p 38.00p 38.25p 2500
16/09/2011 38.25p 38.25p 38.00p 38.25p 500
15/09/2011 38.25p 38.25p 38.00p 38.25p 1423
14/09/2011 38.25p 38.50p 38.00p 38.25p 0
13/09/2011 38.25p 38.50p 38.00p 38.25p 0
12/09/2011 38.25p 38.50p 38.00p 38.25p 0
09/09/2011 38.25p 38.50p 38.00p 38.25p 0
08/09/2011 38.25p 38.50p 38.00p 38.25p 0
07/09/2011 38.25p 38.50p 38.00p 38.25p 0
06/09/2011 38.50p 38.50p 38.00p 38.25p 200000
05/09/2011 38.75p 38.75p 38.00p 38.50p 2601
02/09/2011 38.75p 38.75p 38.50p 38.75p 8780
01/09/2011 38.75p 38.95p 38.50p 38.75p 7031
31/08/2011 38.75p 38.87p 38.65p 38.75p 1060
30/08/2011 39.25p 39.38p 38.75p 38.75p 5656
26/08/2011 41.50p 41.50p 39.25p 39.25p 2085
25/08/2011 41.50p 41.50p 41.00p 41.50p 0
24/08/2011 41.50p 41.50p 41.00p 41.50p 0
23/08/2011 41.50p 41.50p 41.00p 41.50p 0
22/08/2011 41.50p 41.50p 41.00p 41.50p 595
19/08/2011 41.50p 41.50p 41.00p 41.50p 7057
18/08/2011 41.00p 42.00p 41.00p 41.50p 5000
17/08/2011 41.00p 41.50p 40.10p 41.00p 7627
16/08/2011 41.00p 41.00p 40.10p 41.00p 731
15/08/2011 41.00p 41.00p 40.00p 41.00p 23770
12/08/2011 41.00p 41.00p 40.00p 41.00p 1664
11/08/2011 41.00p 41.00p 41.00p 41.00p 0
10/08/2011 41.00p 41.97p 39.33p 41.00p 0
09/08/2011 41.00p 41.97p 39.33p 41.00p 0
08/08/2011 40.50p 41.97p 39.33p 41.00p 1397
05/08/2011 40.50p 40.50p 39.00p 40.50p 1072
04/08/2011 40.50p 41.25p 40.50p 40.50p 500
03/08/2011 40.50p 40.50p 40.50p 40.50p 0
02/08/2011 40.50p 40.50p 39.05p 40.50p 0
01/08/2011 40.50p 40.50p 39.05p 40.50p 1085
29/07/2011 40.00p 40.00p 39.05p 40.00p 808
28/07/2011 40.00p 40.17p 40.00p 40.00p 0
27/07/2011 40.00p 40.17p 40.00p 40.00p 1000
26/07/2011 40.00p 40.70p 39.05p 40.00p 0
25/07/2011 40.00p 40.70p 39.05p 40.00p 0
22/07/2011 40.00p 40.70p 39.05p 40.00p 7508
21/07/2011 40.00p 40.17p 40.00p 40.00p 0
20/07/2011 40.00p 40.17p 40.00p 40.00p 20
19/07/2011 40.00p 40.50p 39.02p 40.00p 0
18/07/2011 40.00p 40.00p 39.02p 40.00p 4095
15/07/2011 39.00p 40.00p 38.05p 40.00p 0
14/07/2011 39.50p 39.50p 38.05p 39.00p 1125
13/07/2011 39.50p 39.50p 39.50p 39.50p 0
12/07/2011 39.50p 39.50p 39.50p 39.50p 0
11/07/2011 39.50p 39.50p 39.50p 39.50p 0
08/07/2011 39.50p 39.50p 39.50p 39.50p 0
07/07/2011 39.50p 39.50p 39.10p 39.50p 0
06/07/2011 39.50p 39.50p 39.10p 39.50p 50
05/07/2011 39.50p 40.00p 38.00p 39.00p 33400
04/07/2011 39.50p 39.50p 38.10p 39.50p 24
01/07/2011 39.50p 39.50p 39.10p 39.50p 500
30/06/2011 39.50p 39.50p 38.00p 39.50p 0
29/06/2011 39.50p 39.50p 38.00p 39.50p 26000
28/06/2011 39.50p 39.50p 37.67p 39.50p 3266
27/06/2011 39.50p 39.50p 37.59p 39.50p 4650

*Close Price adjusted for both dividends and splits