Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/12/2022 111.50p 111.50p 108.00p 111.50p 525
14/12/2022 111.50p 111.50p 111.50p 111.50p 0
13/12/2022 111.50p 114.20p 111.50p 111.50p 94
12/12/2022 111.50p 114.30p 108.50p 111.50p 2817
09/12/2022 111.50p 111.50p 111.50p 111.50p 0
08/12/2022 111.50p 111.50p 108.50p 111.50p 108
07/12/2022 111.50p 114.30p 108.00p 111.50p 450
06/12/2022 111.50p 114.50p 111.50p 111.50p 8546
05/12/2022 111.50p 115.00p 111.50p 111.50p 10128
02/12/2022 114.00p 114.00p 108.65p 111.50p 874
01/12/2022 114.00p 114.00p 108.00p 114.00p 6939
30/11/2022 114.00p 120.00p 108.65p 114.00p 1900
29/11/2022 114.00p 114.00p 108.60p 114.00p 29
28/11/2022 114.00p 118.20p 109.00p 114.00p 27007
25/11/2022 109.00p 114.00p 108.00p 114.00p 9343
24/11/2022 109.00p 109.10p 109.00p 109.00p 11719
23/11/2022 109.00p 109.00p 108.00p 109.00p 1867
22/11/2022 109.00p 109.00p 109.00p 109.00p 0
21/11/2022 109.00p 109.00p 109.00p 109.00p 480
18/11/2022 109.00p 109.10p 108.00p 109.00p 582
17/11/2022 109.00p 109.00p 108.00p 109.00p 81
16/11/2022 109.00p 109.00p 108.06p 109.00p 20
15/11/2022 109.00p 109.10p 108.00p 109.00p 313
14/11/2022 109.00p 109.10p 108.00p 109.00p 1231
11/11/2022 109.00p 110.00p 109.00p 109.00p 1750
10/11/2022 108.00p 110.00p 106.00p 109.00p 2412
09/11/2022 109.00p 109.00p 108.00p 109.00p 1500
08/11/2022 109.00p 110.00p 108.00p 109.00p 1424
07/11/2022 109.00p 109.20p 109.00p 109.00p 315
04/11/2022 109.00p 109.00p 108.00p 109.00p 579
03/11/2022 109.00p 110.00p 108.00p 109.00p 1483
02/11/2022 109.00p 109.00p 108.00p 109.00p 350
01/11/2022 109.00p 109.00p 108.00p 109.00p 2875
31/10/2022 109.00p 110.00p 108.00p 109.00p 2037
28/10/2022 109.00p 109.30p 109.00p 109.00p 50
27/10/2022 109.00p 109.00p 108.00p 109.00p 747
26/10/2022 109.00p 109.00p 108.00p 109.00p 1358
25/10/2022 109.00p 109.35p 109.00p 109.00p 907
24/10/2022 109.00p 109.00p 108.00p 109.00p 1500
21/10/2022 109.00p 109.40p 108.00p 109.00p 116
20/10/2022 109.00p 109.00p 108.00p 109.00p 284
19/10/2022 109.00p 109.50p 108.02p 109.00p 496
18/10/2022 109.00p 109.00p 108.00p 109.00p 1998
17/10/2022 109.00p 109.00p 108.00p 109.00p 91
14/10/2022 109.00p 109.50p 108.00p 109.00p 5836
13/10/2022 109.00p 109.00p 108.00p 109.00p 1000
12/10/2022 109.00p 109.00p 109.00p 109.00p 5776
11/10/2022 109.00p 109.00p 109.00p 109.00p 639
10/10/2022 109.00p 109.00p 108.00p 109.00p 12167
07/10/2022 109.00p 110.00p 108.00p 109.00p 800
06/10/2022 109.00p 109.00p 109.00p 109.00p 0
05/10/2022 109.00p 109.00p 108.00p 109.00p 6750
04/10/2022 109.00p 109.00p 108.00p 109.00p 10
03/10/2022 108.00p 109.00p 108.00p 109.00p 1937
30/09/2022 109.00p 109.00p 109.00p 109.00p 0
29/09/2022 109.00p 109.00p 108.00p 109.00p 10
28/09/2022 109.00p 109.00p 108.00p 109.00p 1931
27/09/2022 109.00p 109.00p 109.00p 109.00p 0
26/09/2022 109.00p 109.50p 108.00p 109.00p 360
23/09/2022 109.00p 109.00p 108.00p 109.00p 414
22/09/2022 109.00p 109.70p 109.00p 109.00p 5544
21/09/2022 109.00p 109.00p 108.00p 109.00p 1000
20/09/2022 109.00p 109.00p 108.00p 109.00p 4101
16/09/2022 109.00p 109.00p 108.00p 109.00p 500
15/09/2022 109.00p 109.60p 109.00p 109.00p 34
14/09/2022 109.00p 109.00p 108.00p 109.00p 82
13/09/2022 109.00p 109.00p 109.00p 109.00p 0
12/09/2022 109.00p 109.70p 108.00p 109.00p 2386
09/09/2022 109.00p 109.70p 109.00p 109.00p 205
08/09/2022 109.00p 110.00p 108.00p 109.00p 10064
07/09/2022 109.00p 109.45p 108.04p 109.00p 668
06/09/2022 109.00p 109.00p 108.00p 109.00p 500
05/09/2022 110.00p 110.00p 108.00p 109.00p 4336
02/09/2022 110.00p 110.00p 110.00p 110.00p 0
01/09/2022 110.00p 110.00p 108.00p 110.00p 1786
31/08/2022 110.00p 112.00p 108.25p 110.00p 1200
30/08/2022 110.00p 110.00p 110.00p 110.00p 0
26/08/2022 110.00p 110.00p 108.60p 110.00p 22600
25/08/2022 110.00p 111.50p 108.25p 110.00p 919
24/08/2022 110.00p 111.60p 108.25p 110.00p 3686
23/08/2022 110.00p 110.00p 108.20p 110.00p 223
22/08/2022 110.00p 112.00p 108.00p 110.00p 1126
19/08/2022 110.00p 112.00p 108.00p 110.00p 2443
18/08/2022 110.00p 110.00p 110.00p 110.00p 0
17/08/2022 110.00p 112.00p 108.00p 110.00p 1469
16/08/2022 110.00p 112.00p 108.00p 110.00p 1212
15/08/2022 110.00p 110.00p 108.00p 110.00p 2609
12/08/2022 110.00p 112.00p 108.00p 110.00p 1132
11/08/2022 109.00p 112.00p 109.00p 110.00p 20072
10/08/2022 110.00p 110.00p 106.00p 109.00p 988
09/08/2022 111.00p 111.00p 108.00p 110.00p 2571
08/08/2022 111.00p 111.00p 108.00p 111.00p 1277
05/08/2022 111.00p 111.00p 108.00p 111.00p 1741
04/08/2022 111.00p 111.00p 108.00p 111.00p 1225
03/08/2022 110.00p 111.00p 108.00p 111.00p 21820
02/08/2022 110.00p 110.00p 110.00p 110.00p 0
01/08/2022 108.50p 112.00p 108.00p 110.00p 7589
29/07/2022 110.00p 110.00p 110.00p 110.00p 986
28/07/2022 111.00p 111.00p 110.00p 110.00p 354
27/07/2022 111.00p 111.00p 111.00p 111.00p 0
26/07/2022 111.00p 111.00p 110.00p 111.00p 2413
25/07/2022 111.00p 111.00p 110.00p 111.00p 2279
22/07/2022 111.00p 112.00p 110.00p 111.00p 1579
21/07/2022 111.00p 111.00p 110.98p 111.00p 214
20/07/2022 111.00p 111.00p 110.00p 111.00p 547
19/07/2022 111.00p 112.00p 110.00p 111.00p 984
18/07/2022 111.00p 111.00p 111.00p 111.00p 0
15/07/2022 108.50p 111.00p 111.00p 111.00p 0
14/07/2022 111.00p 111.00p 110.00p 111.00p 584
13/07/2022 108.50p 112.00p 108.50p 111.00p 4044
12/07/2022 115.00p 115.00p 110.00p 111.00p 5670
11/07/2022 115.00p 115.00p 114.90p 115.00p 615
08/07/2022 115.00p 115.00p 114.90p 115.00p 23
07/07/2022 115.00p 119.50p 110.00p 115.00p 4828
06/07/2022 115.00p 115.00p 115.00p 115.00p 0
05/07/2022 115.00p 117.50p 110.00p 115.00p 1105
04/07/2022 116.50p 116.50p 115.00p 115.00p 0
01/07/2022 120.00p 120.00p 116.50p 116.50p 83
30/06/2022 122.50p 124.40p 115.00p 120.00p 5090
29/06/2022 122.50p 124.40p 115.00p 122.50p 127
28/06/2022 122.50p 124.40p 115.00p 122.50p 860
27/06/2022 122.50p 124.40p 115.00p 122.50p 5195
24/06/2022 122.50p 122.50p 115.00p 122.50p 551
23/06/2022 122.50p 127.00p 115.00p 122.50p 659
22/06/2022 120.00p 122.50p 115.00p 122.50p 1175
21/06/2022 125.00p 125.00p 119.50p 120.00p 2489
20/06/2022 125.00p 125.00p 110.00p 125.00p 3086
17/06/2022 125.00p 125.00p 124.40p 125.00p 60
16/06/2022 125.00p 125.00p 124.50p 125.00p 27
15/06/2022 125.00p 125.00p 124.50p 125.00p 401
14/06/2022 125.00p 125.00p 125.00p 125.00p 0
13/06/2022 125.00p 125.00p 120.00p 125.00p 1348
10/06/2022 125.00p 129.00p 125.00p 127.50p 1177
09/06/2022 125.00p 125.00p 125.00p 125.00p 0
08/06/2022 125.00p 125.00p 125.00p 125.00p 0
07/06/2022 129.00p 132.00p 120.00p 125.00p 1005
06/06/2022 130.50p 138.00p 123.00p 129.00p 5861
01/06/2022 130.50p 134.25p 123.00p 130.50p 745
31/05/2022 130.50p 130.50p 123.00p 130.50p 3787
27/05/2022 130.50p 135.00p 123.00p 130.50p 10597
26/05/2022 134.00p 138.00p 130.00p 130.50p 329
25/05/2022 134.00p 138.00p 130.00p 134.00p 585
24/05/2022 134.00p 138.00p 130.00p 134.00p 1589
23/05/2022 135.00p 135.00p 130.00p 134.00p 849
20/05/2022 135.00p 137.00p 130.00p 135.00p 4837
19/05/2022 135.00p 137.00p 135.00p 135.00p 364
18/05/2022 135.00p 137.00p 130.00p 135.00p 402
17/05/2022 135.00p 137.00p 130.00p 135.00p 115
16/05/2022 135.00p 135.00p 130.00p 135.00p 750
13/05/2022 135.00p 140.00p 130.00p 135.00p 932
12/05/2022 135.00p 135.00p 130.00p 135.00p 188
11/05/2022 135.00p 135.00p 130.50p 135.00p 919
10/05/2022 135.00p 140.00p 130.50p 135.00p 459
09/05/2022 135.00p 135.00p 130.00p 135.00p 5052
06/05/2022 137.50p 137.50p 130.50p 135.00p 2514
05/05/2022 137.50p 138.00p 130.50p 137.50p 5740
04/05/2022 140.00p 145.00p 135.00p 137.50p 8359
03/05/2022 140.00p 145.00p 135.00p 140.00p 4873
29/04/2022 135.00p 140.00p 130.00p 137.50p 1566
28/04/2022 135.00p 140.00p 132.00p 135.00p 1941
27/04/2022 137.50p 140.00p 135.00p 135.00p 1525
26/04/2022 137.50p 140.00p 137.50p 137.50p 989
25/04/2022 137.50p 140.00p 135.00p 137.50p 11512
22/04/2022 135.00p 140.00p 130.00p 137.50p 3556
21/04/2022 132.50p 135.00p 130.00p 135.00p 6185
20/04/2022 132.50p 135.00p 130.00p 132.50p 799
19/04/2022 132.50p 135.00p 130.00p 132.50p 4525
14/04/2022 132.50p 135.00p 130.00p 132.50p 305
13/04/2022 125.00p 140.00p 125.00p 132.50p 8206
12/04/2022 122.50p 125.00p 120.75p 125.00p 11884
11/04/2022 116.50p 125.00p 116.10p 122.50p 7046
08/04/2022 116.50p 120.00p 116.10p 116.50p 271
07/04/2022 115.00p 120.00p 113.00p 116.50p 2050
06/04/2022 107.50p 115.00p 107.50p 112.50p 2164
05/04/2022 107.50p 110.00p 105.00p 107.50p 597
04/04/2022 99.00p 115.00p 99.00p 107.50p 18357
01/04/2022 99.00p 101.00p 97.10p 99.00p 537
31/03/2022 99.00p 103.00p 95.00p 99.00p 11061
30/03/2022 101.00p 103.90p 97.00p 99.00p 2124
29/03/2022 103.00p 107.00p 98.10p 101.00p 10843
28/03/2022 103.00p 107.00p 98.10p 103.00p 2131
25/03/2022 103.00p 103.00p 98.10p 103.00p 1000
24/03/2022 103.00p 103.00p 98.10p 103.00p 150
23/03/2022 103.00p 103.00p 98.10p 103.00p 276
22/03/2022 103.00p 107.00p 98.00p 103.00p 2951
21/03/2022 103.00p 107.00p 98.00p 103.00p 2493
18/03/2022 103.00p 103.00p 103.00p 103.00p 0
17/03/2022 103.00p 107.00p 98.10p 103.00p 564
16/03/2022 103.00p 107.00p 98.10p 103.00p 152
15/03/2022 103.00p 108.00p 98.10p 103.00p 1009
14/03/2022 103.00p 103.00p 103.00p 103.00p 0
11/03/2022 103.00p 108.00p 103.00p 103.00p 5
10/03/2022 103.00p 107.00p 98.10p 103.00p 10036
09/03/2022 103.00p 107.00p 98.00p 103.00p 8164
08/03/2022 103.00p 103.00p 98.00p 103.00p 479
07/03/2022 103.00p 103.00p 98.00p 103.00p 310
04/03/2022 103.00p 108.00p 100.00p 103.00p 20175
03/03/2022 103.00p 107.00p 98.00p 103.00p 3192
02/03/2022 104.00p 105.50p 98.00p 103.00p 1969
01/03/2022 105.00p 106.00p 100.00p 104.00p 1539

*Close Price adjusted for both dividends and splits