Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/06/2011 39.50p 39.50p 38.10p 39.50p 0
23/06/2011 39.50p 39.50p 38.10p 39.50p 1850
22/06/2011 39.50p 39.50p 39.20p 39.50p 228
21/06/2011 39.50p 39.50p 38.10p 39.50p 0
20/06/2011 39.50p 39.50p 38.10p 39.50p 75
17/06/2011 39.50p 39.50p 38.10p 39.50p 200
16/06/2011 39.50p 39.50p 38.10p 39.50p 1300
15/06/2011 39.50p 39.50p 38.10p 39.50p 222
14/06/2011 39.50p 39.50p 38.10p 39.50p 0
13/06/2011 39.50p 39.50p 38.10p 39.50p 100
10/06/2011 39.50p 39.50p 38.10p 39.50p 0
09/06/2011 39.50p 39.50p 38.10p 39.50p 0
08/06/2011 39.50p 39.50p 38.10p 39.50p 1500
07/06/2011 39.50p 39.50p 39.50p 39.50p 0
06/06/2011 39.50p 39.50p 39.50p 39.50p 0
03/06/2011 39.50p 39.50p 39.50p 39.50p 0
02/06/2011 39.50p 39.50p 38.10p 39.50p 0
01/06/2011 39.50p 39.50p 38.10p 39.50p 750
31/05/2011 39.50p 39.50p 38.00p 39.50p 130
27/05/2011 39.50p 39.65p 39.50p 39.50p 273
26/05/2011 39.50p 39.50p 39.00p 39.50p 10000
25/05/2011 39.50p 40.00p 39.00p 39.50p 0
24/05/2011 39.50p 40.00p 39.00p 39.50p 0
23/05/2011 40.00p 40.00p 39.00p 39.50p 28250
20/05/2011 40.00p 40.00p 38.00p 40.00p 10993
19/05/2011 39.50p 40.00p 39.40p 40.00p 0
18/05/2011 40.00p 40.00p 39.40p 40.00p 1500
17/05/2011 40.00p 40.00p 40.00p 40.00p 0
16/05/2011 40.00p 40.00p 40.00p 40.00p 0
13/05/2011 40.00p 40.00p 40.00p 40.00p 100
12/05/2011 40.00p 40.00p 38.52p 40.00p 2500
11/05/2011 40.00p 40.00p 39.40p 40.00p 101
10/05/2011 40.50p 40.50p 39.00p 40.00p 6331
09/05/2011 40.50p 40.50p 40.40p 40.50p 400
06/05/2011 40.50p 40.65p 40.50p 40.50p 40
05/05/2011 40.50p 40.50p 39.00p 40.50p 0
04/05/2011 40.50p 40.50p 39.00p 40.50p 300
03/05/2011 40.50p 40.77p 38.42p 40.50p 3025
28/04/2011 40.50p 40.50p 39.00p 40.50p 1460
27/04/2011 40.50p 40.77p 38.90p 40.50p 1716
26/04/2011 40.50p 42.00p 40.50p 40.50p 1
21/04/2011 41.00p 41.00p 40.40p 40.50p 6120
20/04/2011 41.00p 41.00p 40.00p 41.00p 3104
19/04/2011 41.00p 41.00p 40.02p 41.00p 10267
18/04/2011 41.00p 42.00p 40.02p 41.00p 0
15/04/2011 41.00p 42.00p 40.02p 41.00p 4405
14/04/2011 41.00p 41.00p 40.00p 41.00p 0
13/04/2011 41.00p 41.00p 40.00p 41.00p 4182
12/04/2011 40.50p 41.00p 40.00p 41.00p 930
11/04/2011 41.00p 41.00p 40.00p 41.00p 0
08/04/2011 41.00p 41.00p 40.00p 41.00p 206
07/04/2011 41.00p 41.00p 40.00p 41.00p 390
06/04/2011 41.00p 41.00p 40.00p 41.00p 6000
05/04/2011 41.00p 41.00p 40.00p 41.00p 750
04/04/2011 41.00p 41.00p 40.40p 41.00p 3032
01/04/2011 41.00p 41.00p 40.00p 41.00p 54992
31/03/2011 41.00p 41.00p 40.00p 41.00p 3706
30/03/2011 41.00p 41.00p 39.25p 41.00p 30532
29/03/2011 41.00p 41.00p 40.00p 41.00p 500
28/03/2011 41.00p 41.00p 40.00p 41.00p 1750
25/03/2011 41.00p 41.00p 40.40p 41.00p 0
24/03/2011 41.00p 41.00p 40.40p 41.00p 300
23/03/2011 41.00p 41.00p 40.40p 41.00p 210500
22/03/2011 41.00p 41.00p 40.00p 41.00p 1000
21/03/2011 41.00p 41.00p 41.00p 41.00p 1069072
18/03/2011 41.00p 41.48p 41.00p 41.00p 0
17/03/2011 41.00p 41.48p 41.00p 41.00p 0
16/03/2011 41.00p 41.48p 41.00p 41.00p 2000
15/03/2011 41.00p 41.48p 41.00p 41.00p 350
14/03/2011 41.00p 42.00p 41.00p 41.00p 0
11/03/2011 41.50p 42.00p 41.00p 41.00p 0
10/03/2011 41.50p 42.00p 41.50p 41.50p 59
09/03/2011 41.50p 41.50p 41.50p 41.50p 0
08/03/2011 41.50p 41.50p 41.50p 41.50p 0
07/03/2011 41.00p 41.50p 41.50p 41.50p 12000
04/03/2011 41.50p 42.00p 40.00p 41.00p 3833
03/03/2011 41.50p 42.25p 41.50p 41.50p 10023
02/03/2011 41.50p 41.50p 40.00p 41.50p 1390
01/03/2011 41.50p 42.25p 41.50p 41.50p 24
28/02/2011 41.50p 42.10p 40.00p 41.50p 0
25/02/2011 41.50p 42.10p 40.00p 41.50p 0
24/02/2011 41.50p 42.10p 40.00p 41.50p 2298
23/02/2011 41.50p 42.50p 40.00p 41.50p 0
22/02/2011 42.00p 42.50p 40.00p 41.50p 6350
21/02/2011 42.00p 42.00p 41.00p 42.00p 489
18/02/2011 43.00p 43.00p 38.00p 42.00p 32392
17/02/2011 43.00p 43.00p 42.00p 43.00p 903
16/02/2011 43.00p 43.00p 42.00p 43.00p 1563
15/02/2011 43.00p 43.14p 43.00p 43.00p 293
14/02/2011 43.00p 43.18p 43.00p 43.00p 0
11/02/2011 43.18p 43.18p 43.00p 43.00p 250
10/02/2011 43.00p 43.00p 43.00p 43.00p 903
09/02/2011 43.50p 44.50p 43.00p 43.50p 0
08/02/2011 43.00p 43.50p 43.00p 43.50p 750
07/02/2011 43.50p 44.50p 43.00p 43.50p 0
04/02/2011 43.50p 43.50p 43.00p 43.50p 0
03/02/2011 43.00p 43.50p 43.00p 43.50p 5332
02/02/2011 43.67p 43.67p 43.00p 43.50p 16947
01/02/2011 45.50p 45.50p 43.50p 43.50p 1000
31/01/2011 46.00p 46.33p 44.00p 46.00p 5305
28/01/2011 46.00p 46.00p 46.00p 46.00p 0
27/01/2011 46.00p 46.33p 46.00p 46.00p 22
26/01/2011 46.00p 46.00p 45.00p 46.00p 2000
25/01/2011 46.00p 46.00p 46.00p 46.00p 0
24/01/2011 46.00p 46.00p 45.00p 46.00p 4400
21/01/2011 46.50p 46.50p 45.00p 46.00p 3400
20/01/2011 46.50p 47.00p 46.50p 46.50p 70
19/01/2011 46.50p 47.00p 45.00p 46.50p 3150
18/01/2011 46.50p 46.50p 46.50p 46.50p 0
17/01/2011 45.00p 46.50p 45.00p 46.50p 1050
14/01/2011 45.00p 46.50p 45.00p 46.50p 0
13/01/2011 45.00p 46.50p 45.00p 46.50p 1770
12/01/2011 47.07p 47.07p 45.00p 46.50p 600
11/01/2011 47.50p 47.50p 45.00p 46.50p 0
10/01/2011 47.50p 47.50p 45.00p 46.50p 4342
07/01/2011 47.50p 47.50p 47.00p 47.50p 1000
06/01/2011 47.50p 47.50p 47.50p 47.50p 0
05/01/2011 47.50p 47.50p 47.00p 47.50p 48900
04/01/2011 47.50p 47.50p 47.50p 47.50p 0
31/12/2010 47.50p 47.88p 47.50p 47.50p 726
30/12/2010 47.50p 47.50p 47.13p 47.50p 2000
29/12/2010 47.50p 47.50p 47.00p 47.50p 2150
24/12/2010 47.50p 47.50p 47.50p 47.50p 0
23/12/2010 47.50p 47.50p 47.13p 47.50p 750
22/12/2010 47.50p 47.50p 47.05p 47.50p 11203
21/12/2010 47.50p 47.50p 47.13p 47.50p 2939
20/12/2010 46.75p 47.50p 46.75p 47.50p 0
17/12/2010 47.50p 47.85p 47.50p 47.50p 1000
16/12/2010 47.50p 47.50p 47.00p 47.50p 100
15/12/2010 47.50p 47.89p 47.50p 47.50p 2225
14/12/2010 47.50p 47.50p 47.50p 47.50p 0
13/12/2010 46.75p 48.00p 46.75p 47.50p 7700
10/12/2010 47.50p 47.50p 47.26p 47.50p 4000
09/12/2010 47.50p 47.50p 47.11p 47.50p 250
08/12/2010 47.50p 47.50p 47.25p 47.50p 1300
07/12/2010 44.50p 50.00p 43.18p 47.00p 254575
06/12/2010 44.50p 44.50p 44.50p 44.50p 0
03/12/2010 44.00p 45.00p 44.00p 44.50p 900
02/12/2010 44.00p 44.00p 44.00p 44.00p 0
01/12/2010 44.00p 44.00p 43.10p 44.00p 300000
30/11/2010 44.00p 44.00p 44.00p 44.00p 0
29/11/2010 44.00p 45.00p 44.00p 44.00p 240
26/11/2010 44.00p 44.00p 43.40p 44.00p 6942
25/11/2010 44.00p 44.50p 44.00p 44.00p 2131
24/11/2010 44.00p 44.00p 43.10p 44.00p 695
23/11/2010 44.00p 44.00p 44.00p 44.00p 0
22/11/2010 44.00p 44.00p 44.00p 44.00p 0
19/11/2010 44.00p 44.00p 44.00p 44.00p 0
18/11/2010 44.00p 44.45p 43.50p 44.00p 450
17/11/2010 44.00p 44.00p 44.00p 44.00p 0
16/11/2010 44.50p 44.50p 43.10p 44.00p 150
15/11/2010 43.50p 43.50p 43.50p 43.50p 0
12/11/2010 43.50p 43.50p 43.00p 43.50p 5265
11/11/2010 43.50p 43.50p 43.00p 43.50p 3854
10/11/2010 43.50p 43.50p 43.00p 43.50p 832
09/11/2010 43.50p 43.50p 43.50p 43.50p 0
08/11/2010 43.50p 43.50p 43.00p 43.50p 2000
05/11/2010 43.50p 43.50p 43.00p 43.50p 14000
04/11/2010 43.50p 43.50p 43.00p 43.50p 120
03/11/2010 43.50p 43.50p 43.00p 43.50p 2250
02/11/2010 43.50p 43.50p 43.00p 43.50p 5828
01/11/2010 43.50p 43.50p 42.67p 43.50p 832
29/10/2010 43.50p 43.50p 43.50p 43.50p 0
28/10/2010 43.50p 43.50p 42.67p 43.50p 194
27/10/2010 43.50p 44.00p 42.67p 43.50p 641
26/10/2010 43.50p 43.50p 43.50p 43.50p 0
25/10/2010 43.50p 43.50p 43.50p 43.50p 0
22/10/2010 43.50p 43.50p 43.50p 43.50p 0
21/10/2010 43.50p 43.50p 42.67p 43.50p 1000
20/10/2010 43.50p 43.50p 43.50p 43.50p 0
19/10/2010 43.50p 43.50p 43.50p 43.50p 0
18/10/2010 43.50p 43.50p 42.55p 43.50p 3000
15/10/2010 43.50p 43.50p 43.50p 43.50p 0
14/10/2010 43.50p 44.00p 43.50p 43.50p 50000
13/10/2010 43.50p 43.50p 42.15p 43.50p 500
12/10/2010 43.50p 43.50p 43.50p 43.50p 0
11/10/2010 43.50p 43.50p 42.15p 43.50p 1032
08/10/2010 43.50p 43.50p 42.15p 43.50p 827
07/10/2010 43.50p 43.50p 42.15p 43.50p 429
06/10/2010 43.50p 43.50p 43.50p 43.50p 0
05/10/2010 43.50p 43.50p 43.50p 43.50p 0
04/10/2010 43.50p 43.50p 42.10p 43.50p 14530
01/10/2010 43.50p 43.50p 42.00p 43.50p 2326
30/09/2010 43.50p 43.50p 43.50p 43.50p 0
29/09/2010 43.50p 43.50p 42.50p 43.50p 50944
28/09/2010 43.00p 43.00p 42.50p 43.00p 3325
27/09/2010 43.00p 43.39p 42.50p 43.00p 1206
24/09/2010 43.00p 43.00p 43.00p 43.00p 0
23/09/2010 43.00p 43.00p 43.00p 43.00p 0
22/09/2010 43.00p 43.00p 43.00p 43.00p 0
21/09/2010 43.00p 43.40p 42.00p 43.00p 1420
20/09/2010 43.00p 43.00p 42.00p 43.00p 1049
17/09/2010 43.00p 43.00p 42.10p 43.00p 12052
16/09/2010 43.00p 43.00p 43.00p 43.00p 0
15/09/2010 43.00p 43.00p 43.00p 43.00p 0
14/09/2010 43.00p 43.00p 42.00p 43.00p 1000
13/09/2010 42.50p 43.00p 42.50p 43.00p 10000
10/09/2010 42.50p 42.50p 42.50p 42.50p 0
09/09/2010 42.50p 42.50p 42.00p 42.50p 3000
08/09/2010 42.50p 42.50p 42.50p 42.50p 0

*Close Price adjusted for both dividends and splits