Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
01/08/2023 130.00p 134.00p 125.00p 130.00p 8902
31/07/2023 132.50p 135.00p 125.00p 130.00p 9838
28/07/2023 130.00p 135.00p 125.00p 130.00p 459
27/07/2023 130.00p 130.00p 125.00p 130.00p 875
26/07/2023 127.50p 130.00p 125.00p 130.00p 13971
25/07/2023 132.50p 140.00p 120.00p 127.50p 15042
24/07/2023 132.50p 132.50p 132.50p 132.50p 0
21/07/2023 132.50p 140.00p 125.00p 132.50p 6826
20/07/2023 132.50p 134.45p 132.50p 132.50p 382
19/07/2023 132.50p 134.90p 120.00p 132.50p 2064
18/07/2023 132.50p 132.50p 125.00p 132.50p 2268
17/07/2023 132.50p 137.00p 116.05p 132.50p 3939
14/07/2023 132.50p 137.00p 125.00p 132.50p 11351
13/07/2023 132.50p 138.95p 125.00p 132.50p 80
12/07/2023 132.50p 139.00p 125.00p 132.50p 1547
11/07/2023 132.50p 139.00p 125.00p 132.50p 3729
10/07/2023 132.50p 139.00p 125.00p 132.50p 1778
07/07/2023 132.50p 139.00p 125.00p 132.50p 5745
06/07/2023 130.00p 133.50p 121.60p 132.50p 2975
05/07/2023 130.00p 134.00p 125.00p 130.00p 1643
04/07/2023 130.00p 130.00p 125.00p 130.00p 200
03/07/2023 132.50p 134.00p 125.00p 130.00p 5732
30/06/2023 130.00p 135.00p 125.00p 130.00p 6692
29/06/2023 130.00p 135.00p 126.25p 130.00p 5405
28/06/2023 127.50p 132.40p 123.25p 127.50p 5019
27/06/2023 127.50p 135.00p 123.00p 127.50p 3609
26/06/2023 127.50p 133.50p 120.00p 127.50p 2627
23/06/2023 127.50p 132.00p 127.50p 127.50p 3130
22/06/2023 127.50p 127.50p 120.00p 127.50p 1777
21/06/2023 127.50p 132.00p 123.00p 127.50p 11601
20/06/2023 127.50p 127.50p 120.10p 127.50p 250
19/06/2023 127.50p 129.30p 120.00p 127.50p 7598
16/06/2023 127.50p 127.50p 120.00p 127.50p 511
15/06/2023 127.50p 127.50p 120.00p 127.50p 2539
14/06/2023 127.50p 127.50p 127.50p 127.50p 3208
13/06/2023 127.50p 135.00p 120.00p 127.50p 7694
12/06/2023 127.50p 127.50p 120.00p 127.50p 434
09/06/2023 127.50p 135.00p 120.00p 127.50p 1417
08/06/2023 127.50p 127.50p 120.00p 127.50p 7600
07/06/2023 127.50p 127.50p 120.00p 127.50p 1565
06/06/2023 127.50p 129.30p 120.00p 127.50p 10191
05/06/2023 127.50p 127.50p 122.60p 127.50p 2641
02/06/2023 127.50p 127.50p 120.00p 127.50p 6400
01/06/2023 127.50p 130.00p 127.50p 127.50p 125
31/05/2023 127.50p 133.00p 120.00p 127.50p 5086
30/05/2023 127.50p 129.53p 122.60p 127.50p 993
26/05/2023 127.50p 129.65p 120.00p 127.50p 681
25/05/2023 127.50p 129.70p 120.00p 127.50p 8250
24/05/2023 127.50p 127.50p 120.00p 127.50p 1139
23/05/2023 127.50p 129.70p 120.00p 127.50p 1200
22/05/2023 127.50p 129.75p 127.35p 127.50p 7854
19/05/2023 127.50p 131.25p 127.50p 127.50p 0
18/05/2023 127.50p 127.50p 120.00p 127.50p 4792
17/05/2023 127.50p 127.50p 122.60p 127.50p 1784
16/05/2023 127.50p 127.50p 120.00p 127.50p 9086
15/05/2023 127.50p 127.50p 120.00p 127.50p 4375
12/05/2023 127.50p 134.20p 120.00p 127.50p 1244
11/05/2023 127.50p 134.20p 120.00p 127.50p 5776
10/05/2023 130.00p 130.00p 127.00p 127.50p 9236
09/05/2023 127.50p 134.50p 120.00p 130.00p 5470
05/05/2023 127.50p 134.50p 127.50p 127.50p 5
04/05/2023 127.50p 134.50p 127.50p 127.50p 55
03/05/2023 122.50p 127.50p 122.50p 127.50p 1797
02/05/2023 120.00p 125.00p 115.00p 122.50p 15002
28/04/2023 120.00p 125.00p 117.10p 120.00p 4653
27/04/2023 116.50p 123.00p 116.50p 120.00p 6045
26/04/2023 116.50p 116.50p 115.00p 116.50p 4436
25/04/2023 116.50p 122.00p 112.10p 116.50p 2507
24/04/2023 115.00p 120.00p 115.00p 116.50p 1548
21/04/2023 113.00p 120.00p 108.00p 115.00p 54767
20/04/2023 113.00p 117.00p 108.00p 113.00p 20227
19/04/2023 113.00p 117.00p 113.00p 113.00p 100
18/04/2023 113.00p 118.00p 108.00p 113.00p 14157
17/04/2023 115.00p 120.00p 112.00p 113.00p 18041
14/04/2023 115.00p 119.90p 112.00p 115.00p 10827
13/04/2023 115.00p 115.00p 114.45p 115.00p 788
12/04/2023 115.00p 120.00p 114.45p 115.00p 45320
11/04/2023 115.00p 120.00p 110.00p 115.00p 4492
06/04/2023 115.00p 115.00p 110.00p 115.00p 5927
05/04/2023 115.00p 115.00p 110.00p 115.00p 6622
04/04/2023 115.00p 115.00p 110.00p 115.00p 114
03/04/2023 115.00p 115.00p 110.10p 115.00p 2269
31/03/2023 115.00p 120.00p 110.00p 115.00p 1474
30/03/2023 115.00p 120.00p 115.00p 115.00p 1701
29/03/2023 115.00p 115.00p 115.00p 115.00p 1322
28/03/2023 115.00p 115.00p 110.00p 115.00p 2405
27/03/2023 111.50p 115.00p 108.50p 115.00p 15039
24/03/2023 111.50p 111.50p 108.00p 111.50p 1128
23/03/2023 111.50p 111.50p 108.00p 111.50p 1238
22/03/2023 111.50p 111.50p 111.50p 111.50p 0
21/03/2023 111.50p 111.50p 108.00p 111.50p 70
20/03/2023 111.50p 111.50p 111.45p 111.50p 97
17/03/2023 111.50p 111.50p 108.00p 111.50p 489
16/03/2023 111.50p 115.00p 111.45p 111.50p 289
15/03/2023 111.50p 111.50p 108.00p 111.50p 22277
14/03/2023 111.50p 115.00p 108.70p 111.50p 1005
13/03/2023 111.50p 111.50p 108.00p 111.50p 1402
10/03/2023 111.50p 111.50p 108.00p 111.50p 377
09/03/2023 111.50p 111.50p 108.00p 111.50p 600
08/03/2023 115.00p 120.00p 110.00p 111.50p 2271
07/03/2023 115.00p 115.00p 110.00p 115.00p 3831
06/03/2023 115.00p 115.00p 110.00p 115.00p 362
03/03/2023 112.00p 115.00p 110.00p 115.00p 6954
02/03/2023 112.50p 112.50p 108.00p 112.50p 5093
01/03/2023 112.50p 117.00p 108.00p 112.50p 3366
28/02/2023 112.50p 112.50p 108.90p 112.50p 1122
27/02/2023 115.00p 118.90p 110.00p 112.50p 5535
24/02/2023 111.50p 111.50p 108.00p 111.50p 2717
23/02/2023 115.00p 116.00p 108.00p 111.50p 5742
22/02/2023 115.00p 116.00p 110.00p 115.00p 3864
21/02/2023 111.50p 118.00p 110.25p 115.00p 39410
20/02/2023 111.50p 113.40p 108.25p 111.50p 4636
17/02/2023 111.50p 113.40p 111.50p 111.50p 8
16/02/2023 111.50p 115.00p 108.25p 111.50p 8441
15/02/2023 111.50p 113.40p 111.50p 111.50p 871
14/02/2023 111.50p 113.40p 108.25p 111.50p 1997
13/02/2023 111.50p 111.50p 108.25p 111.50p 10212
10/02/2023 111.50p 111.50p 111.50p 111.50p 2361
09/02/2023 111.50p 111.50p 108.00p 111.50p 2009
08/02/2023 112.50p 113.40p 108.00p 111.50p 4306
07/02/2023 112.50p 112.50p 108.25p 112.50p 1173
06/02/2023 112.50p 112.50p 108.00p 112.50p 1078
03/02/2023 112.50p 117.00p 108.00p 112.50p 10285
02/02/2023 112.50p 112.50p 108.00p 112.50p 3750
01/02/2023 111.50p 112.95p 108.25p 112.50p 4226
31/01/2023 111.50p 112.90p 111.50p 111.50p 15000
30/01/2023 111.50p 112.90p 108.00p 111.50p 2851
27/01/2023 111.50p 112.95p 111.50p 111.50p 2000
26/01/2023 111.50p 111.50p 108.25p 111.50p 1620
25/01/2023 111.50p 115.00p 108.25p 111.50p 6323
24/01/2023 111.50p 112.99p 108.25p 111.50p 38163
23/01/2023 111.50p 112.99p 108.00p 111.50p 2723
20/01/2023 111.50p 112.99p 108.25p 111.50p 800
19/01/2023 111.50p 115.00p 108.00p 111.50p 1150
18/01/2023 111.50p 111.50p 108.25p 111.50p 1000
17/01/2023 111.50p 112.99p 111.50p 111.50p 4644
16/01/2023 111.50p 111.50p 108.00p 111.50p 1650
13/01/2023 111.50p 111.50p 111.50p 111.50p 0
12/01/2023 111.50p 115.00p 110.00p 111.50p 6323
11/01/2023 111.50p 113.50p 111.00p 111.50p 85340
10/01/2023 111.50p 115.00p 108.00p 111.50p 2304
09/01/2023 111.50p 113.90p 108.00p 111.50p 1898
06/01/2023 111.50p 115.00p 108.25p 111.50p 3392
05/01/2023 111.50p 113.95p 108.00p 111.50p 2900
04/01/2023 111.50p 111.50p 108.25p 111.50p 1310
03/01/2023 111.50p 115.00p 108.00p 111.50p 3003
30/12/2022 111.50p 115.00p 111.50p 111.50p 1000
29/12/2022 111.50p 114.00p 108.00p 111.50p 2433
28/12/2022 111.50p 115.00p 108.00p 111.50p 1208
23/12/2022 111.50p 111.50p 108.35p 111.50p 13
22/12/2022 111.50p 114.00p 111.50p 111.50p 25
21/12/2022 111.50p 114.00p 111.50p 111.50p 158
20/12/2022 111.50p 111.50p 108.35p 111.50p 47
19/12/2022 111.50p 114.00p 111.50p 111.50p 350
16/12/2022 111.50p 114.00p 108.50p 111.50p 6164

*Close Price adjusted for both dividends and splits