Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/05/2024 137.50p 139.00p 137.50p 137.50p 6
15/05/2024 137.50p 139.00p 137.50p 137.50p 1208
14/05/2024 137.50p 139.00p 130.00p 137.50p 4751
13/05/2024 132.50p 139.25p 130.45p 137.50p 26055
10/05/2024 132.50p 139.25p 132.50p 132.50p 536
09/05/2024 132.50p 132.50p 128.75p 132.50p 1750
08/05/2024 132.50p 132.50p 128.75p 132.50p 0
07/05/2024 132.50p 139.55p 125.00p 132.50p 2823
03/05/2024 132.50p 132.50p 128.75p 132.50p 0
02/05/2024 132.50p 139.10p 128.75p 132.50p 199
01/05/2024 132.50p 139.10p 125.00p 132.50p 1278
30/04/2024 135.00p 139.25p 132.50p 132.50p 2108
29/04/2024 135.00p 139.50p 130.00p 135.00p 1998
26/04/2024 135.00p 140.00p 135.00p 135.00p 1883
25/04/2024 135.00p 139.50p 131.50p 135.00p 3161
24/04/2024 135.00p 135.00p 131.50p 135.00p 139
23/04/2024 133.50p 135.95p 131.50p 135.00p 4985
22/04/2024 133.50p 136.75p 130.00p 133.50p 1595
19/04/2024 133.50p 137.00p 130.00p 133.50p 1363
18/04/2024 129.50p 137.00p 129.50p 133.50p 4811
17/04/2024 129.50p 129.50p 123.00p 129.50p 3208
16/04/2024 129.50p 135.05p 129.50p 129.50p 100
15/04/2024 129.50p 135.05p 122.00p 127.00p 1239
12/04/2024 129.50p 135.50p 124.25p 129.50p 401
11/04/2024 129.50p 135.50p 129.50p 135.00p 195
10/04/2024 127.50p 136.25p 124.25p 129.50p 4857
09/04/2024 128.50p 134.00p 128.50p 128.50p 328
08/04/2024 128.50p 134.35p 122.44p 128.50p 2387
05/04/2024 128.50p 132.00p 126.20p 128.50p 1197
04/04/2024 128.50p 132.00p 128.50p 128.50p 233
03/04/2024 127.50p 128.50p 127.50p 128.50p 10
02/04/2024 129.00p 135.00p 120.00p 127.50p 14101
28/03/2024 129.00p 135.00p 129.00p 129.00p 20
27/03/2024 129.00p 133.00p 129.00p 129.00p 3042
26/03/2024 129.00p 132.00p 123.00p 129.00p 3434
25/03/2024 129.00p 133.00p 123.00p 129.00p 1025
22/03/2024 127.50p 133.00p 123.00p 129.00p 2885
21/03/2024 129.00p 133.00p 123.00p 129.00p 3076
20/03/2024 129.00p 129.00p 129.00p 129.00p 3129
19/03/2024 129.00p 133.50p 129.00p 129.00p 854
18/03/2024 129.00p 133.50p 124.50p 129.00p 307
15/03/2024 129.00p 133.50p 123.00p 129.00p 1150
14/03/2024 129.00p 133.50p 123.00p 129.00p 3975
13/03/2024 129.00p 133.50p 123.00p 129.00p 3119
12/03/2024 129.00p 129.00p 124.25p 129.00p 5955
11/03/2024 129.00p 133.50p 129.00p 129.00p 209
08/03/2024 129.00p 133.50p 124.25p 129.00p 5592
07/03/2024 129.00p 129.00p 124.00p 129.00p 78631
06/03/2024 129.00p 133.80p 124.25p 129.00p 53687
05/03/2024 129.00p 129.00p 124.00p 129.00p 30950
04/03/2024 128.50p 129.00p 124.10p 129.00p 10031
01/03/2024 128.50p 135.00p 122.00p 128.50p 328
29/02/2024 128.50p 128.50p 123.95p 128.50p 1573
28/02/2024 128.50p 128.50p 122.00p 128.50p 14267
27/02/2024 127.50p 131.00p 122.00p 128.50p 8160
26/02/2024 127.50p 128.00p 127.50p 127.50p 80
23/02/2024 125.00p 128.00p 125.00p 125.00p 100
22/02/2024 125.00p 125.00p 120.00p 125.00p 1237
21/02/2024 125.00p 128.00p 125.00p 125.00p 109
20/02/2024 125.00p 125.00p 120.00p 125.00p 22646
19/02/2024 125.00p 128.00p 122.50p 125.00p 1443
16/02/2024 125.00p 130.00p 120.00p 125.00p 8577
15/02/2024 125.00p 125.00p 120.00p 125.00p 99
14/02/2024 125.00p 128.00p 120.00p 125.00p 1112
13/02/2024 125.00p 125.00p 120.00p 125.00p 8881
12/02/2024 125.00p 128.00p 122.50p 125.00p 1958
09/02/2024 125.00p 125.00p 120.00p 125.00p 202
08/02/2024 125.00p 125.00p 120.00p 125.00p 560
07/02/2024 125.00p 127.00p 120.00p 125.00p 22516
06/02/2024 125.00p 129.00p 120.00p 125.00p 2709
05/02/2024 120.00p 126.30p 115.00p 123.50p 29371
02/02/2024 120.00p 125.00p 115.60p 120.00p 5199
01/02/2024 120.00p 125.00p 115.00p 120.00p 952
31/01/2024 120.00p 125.00p 115.00p 120.00p 3743
30/01/2024 120.00p 125.00p 115.00p 120.00p 1338
29/01/2024 125.00p 125.00p 115.00p 120.00p 530
26/01/2024 120.00p 124.00p 115.00p 120.00p 16461
25/01/2024 120.00p 125.00p 115.00p 120.00p 1552
24/01/2024 120.00p 125.00p 115.00p 120.00p 1567
23/01/2024 120.00p 125.00p 115.00p 120.00p 4277
22/01/2024 120.00p 123.00p 115.00p 120.00p 7116
19/01/2024 120.00p 125.00p 115.00p 120.00p 3180
18/01/2024 120.00p 120.00p 118.33p 120.00p 0
17/01/2024 120.00p 125.00p 120.00p 120.00p 133
16/01/2024 120.00p 125.00p 115.00p 120.00p 3397
15/01/2024 120.00p 125.00p 115.00p 125.00p 2199
12/01/2024 120.00p 120.00p 115.00p 120.00p 5250
11/01/2024 120.00p 121.00p 115.00p 120.00p 1866
10/01/2024 124.50p 127.00p 116.00p 120.00p 6095
09/01/2024 124.50p 130.50p 124.50p 124.50p 6485
08/01/2024 124.50p 125.00p 121.00p 124.50p 4175
05/01/2024 124.50p 130.50p 124.50p 124.50p 670
04/01/2024 121.00p 127.00p 117.64p 124.50p 4094
03/01/2024 118.50p 125.00p 118.50p 121.00p 4444
02/01/2024 118.50p 123.70p 113.30p 118.50p 1149
29/12/2023 118.50p 120.45p 113.30p 118.50p 1448
28/12/2023 118.50p 118.50p 114.08p 118.50p 274
27/12/2023 118.50p 125.00p 112.00p 118.50p 1049
22/12/2023 118.50p 120.45p 112.00p 118.50p 2785
21/12/2023 120.00p 123.00p 115.00p 118.50p 37909
20/12/2023 120.00p 120.00p 115.00p 120.00p 9390
19/12/2023 120.00p 123.00p 115.10p 120.00p 6744
18/12/2023 120.00p 123.00p 116.60p 120.00p 1200
15/12/2023 120.00p 123.00p 115.00p 120.00p 1822
14/12/2023 120.00p 123.00p 116.60p 120.00p 391
13/12/2023 120.00p 120.00p 115.00p 120.00p 8336
12/12/2023 120.00p 120.00p 115.00p 120.00p 40982
11/12/2023 117.50p 123.50p 115.00p 120.00p 56524
08/12/2023 117.50p 117.50p 115.00p 117.50p 5000
07/12/2023 117.50p 119.00p 115.00p 117.50p 26078
06/12/2023 117.50p 120.00p 115.80p 117.50p 173
05/12/2023 122.50p 122.50p 115.00p 117.50p 8184
04/12/2023 122.50p 126.25p 122.50p 122.50p 0
01/12/2023 122.50p 122.50p 115.00p 122.50p 500
30/11/2023 122.50p 126.25p 122.50p 122.50p 0
29/11/2023 122.50p 122.50p 122.50p 122.50p 20
28/11/2023 122.50p 122.50p 115.00p 122.50p 151
27/11/2023 122.50p 122.50p 115.00p 122.50p 2750
24/11/2023 120.00p 124.00p 120.00p 122.50p 2500
23/11/2023 120.00p 120.00p 115.00p 120.00p 188
22/11/2023 120.00p 120.00p 115.00p 120.00p 5429
21/11/2023 120.00p 120.00p 115.20p 120.00p 21341
20/11/2023 120.00p 125.00p 119.00p 120.00p 1090
17/11/2023 121.00p 121.00p 116.92p 120.00p 530
16/11/2023 121.00p 123.00p 121.00p 121.00p 1129
15/11/2023 121.00p 121.00p 115.00p 121.00p 437
14/11/2023 121.00p 121.00p 116.00p 121.00p 3298
13/11/2023 121.00p 127.00p 116.00p 121.00p 165
10/11/2023 121.00p 123.40p 115.00p 121.00p 1089
09/11/2023 122.50p 122.50p 115.00p 121.00p 5049
08/11/2023 122.50p 122.50p 116.00p 122.50p 239
07/11/2023 122.50p 122.50p 115.00p 122.50p 1680
06/11/2023 122.50p 127.75p 115.00p 122.50p 4094
03/11/2023 122.50p 127.75p 122.50p 122.50p 6
02/11/2023 122.50p 122.50p 115.00p 122.50p 2049
01/11/2023 122.50p 130.00p 115.00p 122.50p 4509
31/10/2023 117.50p 127.75p 117.40p 122.50p 1928
30/10/2023 117.00p 118.20p 114.00p 117.50p 11825
27/10/2023 117.00p 118.20p 114.12p 117.00p 212
26/10/2023 117.00p 117.00p 114.00p 117.00p 4807
25/10/2023 117.00p 118.50p 117.00p 117.00p 126
24/10/2023 117.00p 117.00p 114.12p 117.00p 350
23/10/2023 116.00p 117.60p 112.00p 117.00p 9712
20/10/2023 118.50p 119.04p 112.00p 116.00p 1155
19/10/2023 119.50p 119.50p 112.00p 119.50p 1382
18/10/2023 121.00p 122.00p 119.50p 119.50p 6139
17/10/2023 121.00p 121.96p 121.00p 121.00p 72
16/10/2023 121.50p 121.96p 120.00p 121.00p 1646
13/10/2023 127.50p 128.50p 115.00p 121.50p 25838
12/10/2023 131.00p 133.00p 125.00p 127.50p 9984
11/10/2023 131.00p 133.00p 125.00p 131.00p 8232
10/10/2023 131.00p 131.00p 126.80p 131.00p 1132
09/10/2023 131.00p 133.76p 123.50p 131.00p 12448
06/10/2023 131.00p 133.76p 125.00p 131.00p 1772
05/10/2023 131.00p 137.00p 125.00p 131.00p 1652
04/10/2023 130.00p 137.00p 130.00p 131.00p 8373
03/10/2023 130.00p 132.40p 130.00p 130.00p 6420
02/10/2023 130.00p 132.50p 125.00p 130.00p 3646
29/09/2023 126.00p 134.00p 122.00p 130.00p 14117
28/09/2023 126.00p 128.00p 126.00p 126.00p 351
27/09/2023 126.00p 128.00p 122.00p 126.00p 386
26/09/2023 129.50p 133.25p 122.15p 126.00p 2653
25/09/2023 129.50p 129.50p 122.00p 129.50p 1750
22/09/2023 129.50p 133.25p 129.50p 129.50p 36
21/09/2023 129.50p 130.00p 122.15p 129.50p 4200
20/09/2023 129.50p 133.25p 122.00p 129.50p 1012
19/09/2023 132.50p 136.00p 125.00p 129.50p 15151
18/09/2023 127.50p 132.40p 127.50p 127.50p 121
15/09/2023 127.50p 127.50p 120.15p 127.50p 164
14/09/2023 125.00p 132.40p 125.00p 127.50p 2101
13/09/2023 125.00p 125.00p 121.50p 125.00p 90
12/09/2023 125.00p 130.00p 125.00p 125.00p 200
11/09/2023 125.00p 128.90p 120.00p 125.00p 1489
08/09/2023 125.00p 128.90p 121.50p 125.00p 300
07/09/2023 127.50p 132.99p 122.00p 125.00p 10251
06/09/2023 127.50p 132.99p 127.50p 127.50p 20081
05/09/2023 127.50p 129.75p 120.00p 127.50p 1465
04/09/2023 127.50p 127.50p 123.75p 127.50p 0
01/09/2023 127.50p 135.00p 122.25p 127.50p 30
31/08/2023 127.50p 127.50p 123.75p 127.50p 0
30/08/2023 127.50p 129.75p 120.00p 127.50p 1770
29/08/2023 127.50p 129.75p 120.00p 127.50p 1752
25/08/2023 127.50p 127.50p 120.00p 127.50p 2988
24/08/2023 127.50p 133.50p 122.00p 127.50p 810
23/08/2023 127.50p 133.50p 120.00p 127.50p 1399
22/08/2023 127.50p 135.00p 120.00p 127.50p 1231
21/08/2023 127.50p 135.00p 120.00p 127.50p 2695
18/08/2023 127.50p 133.50p 127.50p 127.50p 149
17/08/2023 127.50p 133.50p 127.50p 127.50p 7690
16/08/2023 127.50p 129.99p 120.00p 127.50p 2413
15/08/2023 127.50p 127.50p 121.60p 127.50p 91
14/08/2023 127.50p 133.50p 120.00p 127.50p 9238
11/08/2023 130.00p 135.00p 125.60p 127.50p 1175
10/08/2023 130.00p 132.00p 130.00p 130.00p 233
09/08/2023 132.50p 132.50p 125.00p 130.00p 16
08/08/2023 130.00p 132.00p 125.00p 130.00p 336
07/08/2023 130.00p 132.00p 125.00p 130.00p 759
04/08/2023 130.00p 132.00p 125.00p 130.00p 550
03/08/2023 130.00p 132.00p 125.20p 130.00p 83
02/08/2023 130.00p 132.00p 130.00p 130.00p 1000

*Close Price adjusted for both dividends and splits