Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/09/2021 110.00p 110.80p 105.00p 110.00p 1145
21/09/2021 110.00p 111.00p 105.00p 110.00p 1371
20/09/2021 112.50p 114.00p 105.00p 110.00p 3134
17/09/2021 112.50p 112.95p 112.50p 112.50p 111
16/09/2021 112.50p 112.50p 110.00p 112.50p 212
15/09/2021 112.50p 113.00p 110.00p 112.50p 333
14/09/2021 112.50p 113.45p 110.00p 112.50p 1413
13/09/2021 112.50p 113.45p 110.00p 112.50p 3564
10/09/2021 112.50p 113.45p 112.50p 112.50p 576
09/09/2021 112.50p 112.50p 110.00p 112.50p 345
08/09/2021 117.50p 117.50p 112.50p 112.50p 0
07/09/2021 107.50p 112.50p 107.50p 112.50p 23412
06/09/2021 107.50p 110.00p 106.10p 107.50p 6074
03/09/2021 107.50p 107.50p 106.10p 107.50p 384
02/09/2021 112.50p 112.50p 106.10p 107.50p 52
01/09/2021 105.00p 110.00p 105.00p 107.50p 3674
31/08/2021 105.00p 110.00p 98.00p 105.00p 11356
30/08/2021 108.50p 109.80p 102.13p 108.50p 1533
27/08/2021 108.50p 109.80p 102.13p 108.50p 1533
26/08/2021 108.50p 113.00p 102.13p 108.50p 1884
25/08/2021 108.50p 111.00p 102.13p 108.50p 9208
24/08/2021 108.50p 115.00p 102.13p 108.50p 4979
23/08/2021 108.50p 108.50p 102.00p 108.50p 1798
20/08/2021 108.50p 115.00p 108.50p 108.50p 152
19/08/2021 109.50p 111.75p 102.00p 108.50p 3894
18/08/2021 109.50p 109.50p 109.50p 109.50p 0
17/08/2021 109.50p 111.75p 109.50p 109.50p 500
16/08/2021 111.00p 112.80p 105.00p 109.50p 1329
13/08/2021 111.00p 111.00p 105.00p 111.00p 268
12/08/2021 111.00p 111.00p 111.00p 111.00p 0
11/08/2021 111.00p 114.00p 105.12p 111.00p 8641
10/08/2021 111.00p 111.00p 111.00p 111.00p 0
09/08/2021 111.00p 113.25p 111.00p 111.00p 12136
06/08/2021 111.00p 113.40p 105.12p 111.00p 905
05/08/2021 111.00p 111.00p 111.00p 111.00p 0
04/08/2021 111.00p 114.00p 105.00p 111.00p 1968
03/08/2021 111.00p 114.40p 105.00p 111.00p 3388
02/08/2021 111.00p 114.00p 105.00p 111.00p 975
30/07/2021 111.00p 111.00p 105.00p 111.00p 707
29/07/2021 111.00p 114.00p 111.00p 111.00p 129
28/07/2021 111.00p 114.00p 111.00p 111.00p 334
27/07/2021 111.00p 111.00p 105.00p 111.00p 233
26/07/2021 111.00p 114.60p 111.00p 111.00p 900
23/07/2021 111.00p 114.60p 105.00p 111.00p 2115
22/07/2021 111.00p 115.00p 105.00p 111.00p 1540
21/07/2021 111.00p 111.00p 105.00p 111.00p 165
20/07/2021 111.00p 115.00p 105.00p 111.00p 228
19/07/2021 111.00p 111.00p 111.00p 111.00p 0
16/07/2021 113.50p 116.00p 105.00p 111.00p 6230
15/07/2021 113.50p 113.50p 110.00p 113.50p 750
14/07/2021 113.50p 115.00p 110.00p 113.50p 1665
13/07/2021 113.50p 113.50p 113.50p 113.50p 0
12/07/2021 113.50p 116.00p 110.00p 113.50p 1181
09/07/2021 112.50p 115.00p 112.50p 113.50p 701
08/07/2021 112.50p 112.50p 110.00p 112.50p 150
07/07/2021 112.50p 112.50p 110.00p 112.50p 500
06/07/2021 112.50p 114.50p 112.50p 112.50p 44
05/07/2021 112.50p 114.50p 112.50p 112.50p 17
02/07/2021 110.00p 114.50p 110.00p 112.50p 4356
01/07/2021 110.00p 110.00p 105.00p 110.00p 7934
30/06/2021 110.00p 114.00p 105.00p 110.00p 2135
29/06/2021 110.00p 114.00p 105.00p 110.00p 958
28/06/2021 110.00p 110.00p 105.00p 110.00p 101
25/06/2021 110.00p 114.00p 110.00p 110.00p 72
24/06/2021 110.00p 114.00p 110.00p 110.00p 428
23/06/2021 110.00p 114.00p 110.00p 110.00p 175
22/06/2021 106.00p 114.00p 105.00p 110.00p 3000
21/06/2021 102.50p 108.00p 100.00p 106.00p 1571
18/06/2021 107.50p 107.50p 100.00p 105.00p 3012
17/06/2021 107.50p 113.00p 107.50p 107.50p 95
16/06/2021 107.50p 113.00p 107.50p 107.50p 37
15/06/2021 107.50p 113.00p 107.50p 107.50p 50
14/06/2021 110.00p 113.00p 105.00p 107.50p 1159
11/06/2021 110.00p 110.00p 105.00p 110.00p 124
10/06/2021 110.00p 113.00p 110.00p 110.00p 452
09/06/2021 110.00p 114.00p 105.00p 110.00p 3727
08/06/2021 107.50p 114.00p 107.50p 110.00p 5165
07/06/2021 107.50p 113.00p 107.50p 107.50p 1084
04/06/2021 107.50p 113.00p 107.50p 107.50p 212
03/06/2021 107.50p 113.50p 100.00p 107.50p 758
02/06/2021 107.50p 112.00p 107.50p 107.50p 950
01/06/2021 107.50p 115.00p 100.00p 107.50p 6183
31/05/2021 112.50p 112.50p 107.50p 107.50p 920
28/05/2021 112.50p 112.50p 107.50p 107.50p 920
27/05/2021 112.50p 117.00p 105.00p 112.50p 3399
26/05/2021 112.50p 117.00p 105.00p 112.50p 2144
25/05/2021 110.00p 112.50p 105.00p 112.50p 513
24/05/2021 112.50p 117.00p 112.50p 112.50p 3112
21/05/2021 112.50p 117.00p 112.50p 112.50p 417
20/05/2021 107.50p 115.00p 100.00p 112.50p 28615
19/05/2021 112.50p 115.00p 105.00p 107.50p 5001
18/05/2021 112.50p 120.00p 105.00p 112.50p 1513
17/05/2021 115.00p 118.00p 107.00p 112.50p 9074
14/05/2021 119.50p 120.00p 106.00p 113.00p 8600
13/05/2021 124.00p 128.00p 119.50p 119.50p 15053
12/05/2021 125.00p 128.00p 120.00p 124.00p 5690
11/05/2021 125.00p 130.00p 120.00p 125.00p 342
10/05/2021 125.00p 128.00p 120.00p 125.00p 389
07/05/2021 125.00p 130.00p 120.00p 125.00p 7093
06/05/2021 125.00p 129.40p 120.00p 125.00p 776
05/05/2021 125.00p 129.40p 120.00p 125.00p 1082
04/05/2021 130.00p 130.00p 120.00p 125.00p 18726
03/05/2021 130.00p 130.00p 120.00p 125.00p 3500
30/04/2021 130.00p 130.00p 120.00p 125.00p 3500
29/04/2021 125.00p 130.00p 125.00p 125.00p 144
28/04/2021 125.00p 130.00p 125.00p 125.00p 87
27/04/2021 125.00p 125.00p 122.00p 125.00p 10062
26/04/2021 127.50p 132.00p 121.20p 125.00p 12821
23/04/2021 127.50p 135.00p 123.00p 127.50p 18713
22/04/2021 113.00p 135.00p 113.00p 127.50p 76378
21/04/2021 112.00p 117.00p 110.00p 113.00p 1028
20/04/2021 115.00p 117.00p 112.00p 113.00p 11578
19/04/2021 112.00p 120.00p 112.00p 115.00p 12240
16/04/2021 115.00p 120.00p 115.00p 115.00p 4524
15/04/2021 115.00p 119.00p 112.00p 115.00p 3956
14/04/2021 115.00p 115.00p 112.00p 115.00p 1815
13/04/2021 115.00p 119.00p 112.00p 115.00p 600
12/04/2021 115.00p 119.00p 112.00p 115.00p 1043
09/04/2021 115.00p 115.00p 115.00p 115.00p 0
08/04/2021 115.00p 119.00p 112.00p 115.00p 1387
07/04/2021 115.00p 119.50p 115.00p 115.00p 89
06/04/2021 115.00p 119.00p 115.00p 115.00p 5169
05/04/2021 115.00p 119.00p 110.00p 115.00p 3334
02/04/2021 115.00p 119.00p 110.00p 115.00p 3334
01/04/2021 115.00p 119.00p 110.00p 115.00p 3334
31/03/2021 115.00p 119.00p 110.00p 115.00p 3583
30/03/2021 115.00p 120.00p 115.00p 115.00p 21680
29/03/2021 115.00p 119.00p 110.00p 115.00p 1737
26/03/2021 115.00p 115.00p 115.00p 115.00p 0
25/03/2021 115.00p 119.50p 110.00p 115.00p 7558
24/03/2021 115.00p 115.00p 111.00p 115.00p 416
23/03/2021 115.00p 120.00p 110.00p 115.00p 6024
22/03/2021 115.00p 120.00p 111.00p 115.00p 1540
19/03/2021 115.00p 120.00p 110.50p 115.00p 3670
18/03/2021 115.00p 120.00p 111.00p 115.00p 2643
17/03/2021 115.00p 120.00p 111.00p 115.00p 17650
16/03/2021 115.00p 120.00p 111.00p 115.00p 184
15/03/2021 112.00p 117.00p 111.00p 115.00p 1770
12/03/2021 110.00p 117.00p 107.50p 112.00p 727
11/03/2021 110.00p 115.00p 106.00p 110.00p 2015
10/03/2021 110.00p 115.00p 105.00p 110.00p 3749
09/03/2021 105.00p 110.00p 102.50p 110.00p 4490
08/03/2021 105.00p 110.00p 102.50p 105.00p 549
05/03/2021 102.50p 105.00p 102.50p 105.00p 1692
04/03/2021 105.00p 110.00p 105.00p 105.00p 8116
03/03/2021 105.00p 110.00p 100.00p 105.00p 1535
02/03/2021 105.00p 105.00p 101.10p 105.00p 2100
01/03/2021 105.00p 110.00p 101.10p 105.00p 2613
26/02/2021 105.00p 110.00p 105.00p 105.00p 5646
25/02/2021 100.00p 105.00p 100.00p 105.00p 21540
24/02/2021 100.00p 102.50p 100.00p 100.00p 234
23/02/2021 100.00p 102.50p 95.00p 100.00p 5348
22/02/2021 100.00p 102.50p 95.00p 100.00p 5886
19/02/2021 102.50p 102.50p 95.00p 100.00p 424
18/02/2021 101.50p 103.25p 97.00p 100.00p 4907
17/02/2021 102.50p 103.75p 98.00p 101.50p 4474
16/02/2021 97.00p 103.75p 95.00p 102.50p 7755
15/02/2021 97.00p 98.00p 95.00p 97.00p 2072
12/02/2021 97.00p 98.00p 95.00p 97.00p 2103
11/02/2021 97.00p 98.00p 95.00p 97.00p 638
10/02/2021 97.00p 98.00p 95.00p 97.00p 567
09/02/2021 97.00p 99.00p 97.00p 97.00p 711
08/02/2021 97.00p 98.00p 95.00p 97.00p 278
05/02/2021 96.00p 98.00p 93.00p 97.00p 11878
04/02/2021 96.00p 99.00p 96.00p 96.00p 3308
03/02/2021 95.50p 97.50p 93.00p 96.00p 5635
02/02/2021 94.50p 97.25p 92.00p 95.50p 9273
01/02/2021 95.50p 99.00p 94.50p 94.50p 8666
29/01/2021 95.50p 97.25p 92.00p 95.50p 6082
28/01/2021 95.50p 97.25p 95.50p 95.50p 90
27/01/2021 94.50p 97.25p 94.50p 95.50p 1530
26/01/2021 95.50p 97.25p 95.50p 95.50p 136
25/01/2021 94.50p 97.25p 92.00p 95.50p 1032
22/01/2021 94.50p 95.50p 90.00p 95.50p 1000
21/01/2021 95.50p 96.50p 92.00p 95.50p 1045
20/01/2021 95.50p 96.50p 95.50p 95.50p 1900
19/01/2021 95.50p 99.00p 92.00p 95.50p 3553
18/01/2021 95.50p 96.50p 92.00p 95.50p 1622
15/01/2021 95.50p 99.00p 95.50p 95.50p 3776
14/01/2021 95.50p 99.00p 92.00p 95.50p 1524
13/01/2021 94.50p 95.50p 92.00p 95.50p 2000
12/01/2021 95.50p 96.50p 95.50p 95.50p 791
11/01/2021 97.00p 97.00p 94.00p 95.50p 20848
08/01/2021 99.50p 101.30p 93.00p 97.00p 5188
07/01/2021 99.50p 99.50p 95.00p 99.50p 688
06/01/2021 101.00p 101.30p 97.00p 99.50p 1407
05/01/2021 101.00p 105.00p 101.00p 101.00p 71
04/01/2021 101.00p 101.00p 101.00p 101.00p 0
31/12/2020 101.00p 101.00p 97.00p 101.00p 1052
30/12/2020 101.00p 101.00p 97.00p 101.00p 1431
24/12/2020 101.00p 101.00p 101.00p 101.00p 12
23/12/2020 101.00p 101.00p 101.00p 101.00p 464
22/12/2020 101.00p 105.00p 101.00p 101.00p 501
21/12/2020 101.00p 101.30p 97.00p 101.00p 14746
18/12/2020 101.00p 101.00p 101.00p 101.00p 495
17/12/2020 101.00p 101.00p 97.00p 101.00p 1334
16/12/2020 101.00p 101.00p 97.00p 101.00p 776
15/12/2020 102.00p 102.00p 97.00p 101.00p 5371
14/12/2020 100.00p 105.00p 97.00p 101.00p 2943
11/12/2020 102.00p 102.50p 95.00p 100.00p 7267

*Close Price adjusted for both dividends and splits