Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
04/05/2010 46.50p 46.50p 45.15p 46.50p 8320
30/04/2010 46.50p 46.50p 46.50p 46.50p 0
29/04/2010 46.50p 46.86p 46.50p 46.50p 234
28/04/2010 46.50p 46.50p 46.50p 46.50p 0
27/04/2010 46.50p 46.50p 46.50p 46.50p 0
26/04/2010 46.50p 46.50p 45.37p 46.50p 100
23/04/2010 46.50p 46.86p 45.15p 46.50p 5324
22/04/2010 46.50p 46.50p 46.50p 46.50p 0
21/04/2010 46.50p 46.50p 46.50p 46.50p 0
20/04/2010 46.50p 46.50p 45.00p 46.50p 2250
19/04/2010 46.50p 46.50p 46.50p 46.50p 50
16/04/2010 46.50p 46.50p 46.50p 46.50p 0
15/04/2010 46.50p 47.09p 45.15p 46.50p 4050
14/04/2010 46.50p 46.50p 46.50p 46.50p 0
13/04/2010 46.50p 46.50p 45.15p 46.50p 2633
12/04/2010 46.50p 46.50p 45.15p 46.50p 3720
09/04/2010 47.00p 47.24p 44.00p 46.50p 6786
08/04/2010 47.00p 47.00p 46.10p 47.00p 8957
07/04/2010 47.00p 47.00p 46.10p 47.00p 3400
06/04/2010 47.00p 47.00p 46.10p 47.00p 1750
01/04/2010 47.00p 47.00p 46.10p 47.00p 4000
31/03/2010 47.00p 47.00p 47.00p 47.00p 0
30/03/2010 47.00p 47.00p 46.00p 47.00p 750
29/03/2010 47.00p 47.00p 47.00p 47.00p 0
26/03/2010 47.00p 47.00p 46.00p 47.00p 65465
25/03/2010 47.00p 47.00p 46.10p 47.00p 2000
24/03/2010 47.00p 47.34p 46.10p 47.00p 3182
23/03/2010 47.00p 47.00p 47.00p 47.00p 0
22/03/2010 47.00p 47.00p 46.25p 47.00p 501
19/03/2010 47.00p 47.70p 47.00p 47.00p 11986
18/03/2010 47.00p 47.70p 46.30p 47.00p 3182
17/03/2010 47.00p 47.90p 47.00p 47.00p 400
16/03/2010 47.00p 47.00p 47.00p 47.00p 0
15/03/2010 47.00p 47.00p 47.00p 47.00p 0
12/03/2010 47.00p 47.70p 46.25p 47.00p 6754
11/03/2010 47.00p 47.70p 46.25p 47.00p 10200
10/03/2010 47.00p 47.75p 46.25p 47.00p 8781
09/03/2010 47.00p 47.00p 46.25p 47.00p 5737
08/03/2010 46.00p 47.00p 46.00p 47.00p 4217
05/03/2010 46.00p 46.00p 45.25p 46.00p 400
04/03/2010 46.00p 46.00p 45.25p 46.00p 2496
03/03/2010 46.00p 46.00p 45.25p 46.00p 231750
02/03/2010 46.00p 46.00p 46.00p 46.00p 0
01/03/2010 46.00p 46.00p 45.02p 46.00p 1000
26/02/2010 46.00p 46.00p 45.25p 46.00p 117374
25/02/2010 46.00p 46.00p 46.00p 46.00p 0
24/02/2010 46.00p 46.00p 45.25p 46.00p 11000
23/02/2010 46.00p 46.00p 46.00p 46.00p 0
22/02/2010 46.00p 46.00p 46.00p 46.00p 0
19/02/2010 46.00p 46.00p 45.00p 46.00p 201131
18/02/2010 46.00p 46.00p 45.25p 46.00p 1000
17/02/2010 46.00p 46.50p 45.02p 46.00p 4681
16/02/2010 46.00p 46.00p 45.25p 46.00p 915
15/02/2010 46.00p 46.00p 46.00p 46.00p 0
12/02/2010 46.00p 46.00p 45.25p 46.00p 70000
11/02/2010 46.00p 46.00p 46.00p 46.00p 0
10/02/2010 46.00p 46.00p 45.25p 46.00p 1164
09/02/2010 46.00p 46.00p 46.00p 46.00p 0
08/02/2010 46.00p 46.00p 45.25p 46.00p 489
05/02/2010 46.00p 46.00p 45.25p 46.00p 1542
04/02/2010 46.00p 46.00p 45.00p 46.00p 37453
03/02/2010 46.00p 46.00p 45.25p 46.00p 320
02/02/2010 46.00p 46.00p 45.00p 46.00p 3773
01/02/2010 46.00p 46.50p 46.00p 46.00p 50
29/01/2010 46.00p 46.73p 45.24p 46.00p 24750
28/01/2010 46.00p 46.00p 46.00p 46.00p 0
27/01/2010 46.00p 46.00p 45.25p 46.00p 500
26/01/2010 46.00p 46.00p 45.25p 46.00p 4550
25/01/2010 46.00p 46.00p 45.00p 46.00p 3900
22/01/2010 46.50p 46.50p 45.00p 46.50p 6575
21/01/2010 46.50p 47.60p 45.38p 46.50p 2507
20/01/2010 46.50p 46.50p 45.38p 46.50p 632
19/01/2010 46.50p 46.50p 45.38p 46.50p 3582
18/01/2010 46.50p 47.63p 45.38p 46.50p 25133
15/01/2010 46.50p 48.00p 46.50p 46.50p 125
14/01/2010 46.50p 46.50p 45.37p 46.50p 1430
13/01/2010 46.50p 46.50p 46.50p 46.50p 0
12/01/2010 46.50p 46.50p 46.50p 46.50p 0
11/01/2010 46.50p 47.63p 45.36p 46.50p 1040
08/01/2010 46.50p 46.50p 45.38p 46.50p 810
07/01/2010 46.50p 47.63p 45.38p 46.50p 1050
06/01/2010 46.50p 46.50p 45.38p 46.50p 7799
05/01/2010 46.50p 46.50p 46.00p 46.50p 25000
04/01/2010 46.50p 46.50p 46.50p 46.50p 0
31/12/2009 46.00p 46.50p 45.25p 46.50p 844
30/12/2009 46.00p 46.00p 45.25p 46.00p 1083
29/12/2009 46.00p 46.00p 46.00p 46.00p 0
24/12/2009 46.00p 46.00p 46.00p 46.00p 0
23/12/2009 46.00p 46.00p 45.50p 46.00p 0
22/12/2009 46.00p 46.00p 46.00p 46.00p 0
21/12/2009 46.00p 46.00p 45.25p 46.00p 750
18/12/2009 46.00p 46.50p 45.25p 46.00p 4241
17/12/2009 46.00p 46.00p 45.25p 46.00p 172
16/12/2009 46.00p 46.75p 46.00p 46.00p 2400
15/12/2009 45.50p 46.50p 45.50p 46.00p 807
14/12/2009 45.50p 45.50p 45.50p 45.50p 0
11/12/2009 45.50p 45.50p 44.38p 45.50p 5
10/12/2009 45.50p 46.50p 45.50p 45.50p 60
09/12/2009 45.50p 45.50p 44.25p 45.50p 6000
08/12/2009 45.50p 45.50p 44.38p 45.50p 1033
07/12/2009 45.50p 45.50p 44.38p 45.50p 14500
04/12/2009 45.50p 45.50p 45.50p 45.50p 0
03/12/2009 45.50p 45.50p 44.37p 45.50p 4800
02/12/2009 45.50p 48.00p 44.00p 45.50p 115969
01/12/2009 45.50p 45.50p 45.50p 45.50p 0
30/11/2009 45.50p 45.50p 44.38p 45.50p 6658
27/11/2009 45.50p 45.90p 44.15p 45.50p 34780
26/11/2009 45.50p 45.50p 45.50p 45.50p 0
25/11/2009 45.00p 45.90p 44.38p 45.50p 5001
24/11/2009 45.50p 45.50p 44.33p 45.50p 9500
23/11/2009 45.50p 45.50p 45.50p 45.50p 0
20/11/2009 45.50p 45.50p 45.50p 45.50p 0
19/11/2009 45.50p 45.50p 45.50p 45.50p 0

*Close Price adjusted for both dividends and splits