Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
07/09/2010 42.50p 42.80p 42.50p 42.50p 253
06/09/2010 42.50p 42.84p 42.50p 42.50p 98
03/09/2010 44.50p 44.50p 41.50p 42.50p 38953
02/09/2010 44.50p 44.50p 43.00p 44.50p 1791
01/09/2010 44.50p 44.50p 44.50p 44.50p 0
31/08/2010 44.50p 44.50p 43.00p 44.50p 220
27/08/2010 45.50p 45.50p 44.00p 44.50p 34400
26/08/2010 45.50p 46.50p 45.50p 45.50p 0
25/08/2010 45.50p 46.50p 45.50p 45.50p 0
24/08/2010 45.50p 45.50p 44.21p 45.50p 135
23/08/2010 45.50p 45.50p 44.50p 45.50p 296
20/08/2010 45.50p 45.50p 45.50p 45.50p 0
19/08/2010 44.50p 44.50p 43.00p 44.50p 7500
18/08/2010 44.00p 44.50p 43.00p 44.50p 1000
17/08/2010 44.00p 44.00p 44.00p 44.00p 0
16/08/2010 44.00p 44.00p 44.00p 44.00p 0
13/08/2010 45.50p 45.50p 45.50p 45.50p 0
12/08/2010 45.50p 45.50p 44.50p 45.50p 1886
11/08/2010 45.50p 45.50p 45.50p 45.50p 0
10/08/2010 45.50p 45.50p 44.00p 45.50p 700
09/08/2010 45.50p 45.50p 45.00p 45.50p 0
06/08/2010 45.50p 45.50p 45.50p 45.50p 0
05/08/2010 45.50p 46.00p 45.50p 45.50p 235
04/08/2010 45.50p 45.50p 45.50p 45.50p 0
03/08/2010 45.50p 45.50p 44.50p 45.50p 1200
02/08/2010 45.50p 45.50p 45.50p 45.50p 0
30/07/2010 45.50p 45.50p 45.50p 45.50p 0
29/07/2010 45.50p 46.00p 45.50p 45.50p 22
28/07/2010 45.50p 45.50p 45.50p 45.50p 0
27/07/2010 45.50p 45.50p 44.35p 45.50p 327
26/07/2010 45.50p 46.52p 45.50p 45.50p 185
23/07/2010 45.50p 45.50p 44.00p 45.50p 25000
22/07/2010 45.50p 45.50p 45.50p 45.50p 0
21/07/2010 45.50p 46.00p 45.50p 45.50p 14
20/07/2010 45.50p 45.50p 45.50p 45.50p 0
19/07/2010 45.50p 45.50p 45.50p 45.50p 0
16/07/2010 45.00p 45.50p 44.50p 45.50p 150000
15/07/2010 45.00p 45.00p 45.00p 45.00p 145745
14/07/2010 45.00p 45.00p 44.00p 45.00p 2496
13/07/2010 45.00p 45.00p 44.25p 45.00p 1053
12/07/2010 45.50p 45.50p 45.00p 45.00p 1206
09/07/2010 45.00p 45.00p 45.00p 45.00p 60518
08/07/2010 45.00p 45.00p 45.00p 45.00p 0
07/07/2010 45.00p 45.00p 45.00p 45.00p 0
06/07/2010 45.00p 45.34p 45.00p 45.00p 1075
05/07/2010 45.00p 45.00p 45.00p 45.00p 0
02/07/2010 45.00p 45.00p 45.00p 45.00p 0
01/07/2010 45.00p 45.00p 45.00p 45.00p 3184
30/06/2010 45.00p 45.00p 44.50p 45.00p 0
29/06/2010 44.75p 45.00p 44.00p 45.00p 51
28/06/2010 44.75p 44.75p 44.00p 44.75p 450
25/06/2010 44.75p 44.75p 44.75p 44.75p 0
24/06/2010 44.75p 44.75p 43.50p 44.75p 9211
23/06/2010 44.75p 44.75p 44.75p 44.75p 0
22/06/2010 44.75p 45.00p 43.50p 44.75p 253434
21/06/2010 44.75p 45.00p 43.50p 44.75p 153000
18/06/2010 44.75p 44.75p 44.75p 44.75p 0
17/06/2010 44.75p 44.75p 43.81p 44.75p 4575
16/06/2010 45.00p 45.00p 43.00p 44.75p 10680
15/06/2010 44.50p 45.00p 42.50p 44.50p 28812
14/06/2010 44.50p 45.50p 44.50p 44.50p 7692
11/06/2010 44.50p 44.50p 44.50p 44.50p 0
10/06/2010 44.50p 45.00p 43.00p 44.50p 29291
09/06/2010 44.50p 44.50p 43.10p 44.50p 3000
08/06/2010 44.50p 44.50p 43.10p 44.50p 1000
07/06/2010 44.50p 45.00p 44.50p 44.50p 0
04/06/2010 44.50p 44.50p 43.10p 44.50p 2400
03/06/2010 44.50p 44.50p 44.50p 44.50p 0
02/06/2010 44.50p 44.50p 43.00p 44.50p 1250
01/06/2010 44.50p 44.50p 44.00p 44.50p 11058
28/05/2010 44.50p 44.50p 44.50p 44.50p 0
27/05/2010 44.50p 44.86p 44.00p 44.50p 1244
26/05/2010 44.50p 44.50p 44.50p 44.50p 0
25/05/2010 44.50p 44.50p 44.50p 44.50p 0
24/05/2010 44.50p 44.86p 44.00p 44.50p 639
21/05/2010 44.50p 44.86p 44.50p 44.50p 200
20/05/2010 44.50p 44.50p 44.50p 44.50p 289
19/05/2010 45.50p 45.50p 44.00p 44.50p 6360
18/05/2010 45.50p 45.86p 44.00p 45.50p 10929
17/05/2010 45.50p 45.50p 44.15p 45.50p 54793
14/05/2010 46.00p 46.00p 43.00p 45.50p 83300
13/05/2010 46.00p 46.20p 45.00p 46.00p 5250
12/05/2010 46.00p 46.00p 46.00p 46.00p 0
11/05/2010 46.00p 46.00p 46.00p 46.00p 0
10/05/2010 46.00p 46.00p 45.00p 46.00p 20700
07/05/2010 46.00p 46.00p 46.00p 46.00p 19
06/05/2010 46.00p 46.00p 46.00p 46.00p 0
05/05/2010 46.50p 46.50p 46.00p 46.00p 0

*Close Price adjusted for both dividends and splits