Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
18/11/2009 45.50p 47.00p 44.38p 45.50p 513
17/11/2009 45.50p 45.50p 45.50p 45.50p 0
16/11/2009 45.50p 45.50p 44.38p 45.50p 1000
13/11/2009 45.50p 45.50p 45.50p 45.50p 0
12/11/2009 45.50p 45.50p 45.50p 45.50p 0
11/11/2009 45.50p 46.50p 44.37p 45.50p 1400
10/11/2009 45.50p 45.50p 45.50p 45.50p 0
09/11/2009 45.50p 45.50p 45.50p 45.50p 0
06/11/2009 45.50p 46.50p 45.50p 45.50p 500
05/11/2009 45.50p 46.97p 45.25p 45.50p 35422
04/11/2009 45.50p 45.50p 44.42p 45.50p 1500
03/11/2009 43.50p 46.00p 42.39p 45.50p 12987
02/11/2009 43.50p 44.97p 43.50p 43.50p 100
30/10/2009 42.50p 45.00p 43.00p 43.50p 4138
29/10/2009 42.50p 43.00p 42.50p 42.50p 750
28/10/2009 42.50p 42.50p 42.50p 42.50p 0
27/10/2009 41.50p 43.00p 42.50p 42.50p 500
26/10/2009 42.50p 42.50p 42.50p 42.50p 0
23/10/2009 42.50p 42.50p 42.12p 42.50p 2500
22/10/2009 42.50p 43.00p 42.13p 42.50p 1701
21/10/2009 42.50p 42.50p 42.50p 42.50p 0
20/10/2009 42.50p 42.50p 42.50p 42.50p 0
19/10/2009 42.50p 43.00p 42.50p 42.50p 580
16/10/2009 42.50p 42.94p 42.50p 42.50p 289
15/10/2009 41.00p 42.50p 41.58p 42.50p 4950
14/10/2009 41.00p 41.95p 41.00p 41.00p 3996
13/10/2009 41.00p 41.70p 40.10p 41.00p 10500
12/10/2009 41.00p 41.00p 40.25p 41.00p 1280
09/10/2009 41.00p 41.00p 40.10p 41.00p 2450
08/10/2009 41.00p 41.00p 41.00p 41.00p 0
07/10/2009 41.00p 41.00p 41.00p 41.00p 0
06/10/2009 41.00p 41.00p 40.25p 41.00p 2721
05/10/2009 41.00p 41.00p 40.00p 41.00p 7110
02/10/2009 41.00p 41.00p 41.00p 41.00p 0
01/10/2009 41.00p 41.00p 41.00p 41.00p 0
30/09/2009 41.00p 40.25p 40.25p 41.00p 301
29/09/2009 41.00p 41.00p 40.10p 41.00p 300
28/09/2009 41.00p 40.25p 40.10p 41.00p 486
25/09/2009 41.00p 41.58p 40.25p 41.00p 3620
24/09/2009 41.00p 41.00p 40.22p 41.00p 500
23/09/2009 41.00p 41.70p 41.00p 41.00p 48321
22/09/2009 41.00p 41.70p 40.25p 41.00p 227
21/09/2009 41.00p 41.70p 41.00p 41.00p 2330

*Close Price adjusted for both dividends and splits