Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
10/12/2020 102.50p 104.00p 98.00p 102.00p 6455
09/12/2020 102.50p 103.63p 98.00p 102.50p 14714
08/12/2020 104.00p 105.00p 102.50p 102.50p 3448
07/12/2020 104.00p 108.00p 100.00p 104.00p 803
04/12/2020 104.00p 105.00p 100.00p 104.00p 2197
03/12/2020 104.00p 105.00p 100.00p 104.00p 756
02/12/2020 104.00p 106.00p 100.00p 104.00p 377
01/12/2020 103.50p 105.60p 103.50p 104.00p 2872
30/11/2020 102.50p 104.90p 100.00p 103.50p 5289
27/11/2020 102.50p 103.00p 100.00p 102.50p 807
26/11/2020 105.00p 105.00p 102.50p 102.50p 0
25/11/2020 102.50p 102.50p 102.50p 102.50p 0
24/11/2020 102.50p 103.00p 100.00p 102.50p 167
23/11/2020 105.00p 105.00p 102.50p 102.50p 323
20/11/2020 105.00p 110.00p 100.00p 102.50p 5936
19/11/2020 105.00p 106.00p 100.00p 105.00p 896
18/11/2020 105.00p 105.00p 105.00p 105.00p 0
17/11/2020 105.00p 106.00p 100.00p 105.00p 1384
16/11/2020 102.50p 106.00p 100.00p 105.00p 3632
13/11/2020 102.50p 103.75p 100.00p 102.50p 5576
12/11/2020 102.50p 105.00p 100.00p 102.50p 584
10/11/2020 102.50p 110.00p 100.00p 110.00p 771
09/11/2020 100.50p 105.00p 96.00p 102.50p 6103
06/11/2020 100.00p 100.50p 96.00p 100.50p 2884
05/11/2020 102.50p 102.50p 100.00p 100.00p 2017
04/11/2020 102.50p 102.50p 102.50p 102.50p 46
03/11/2020 102.50p 102.50p 102.50p 102.50p 65
02/11/2020 100.00p 104.00p 100.00p 102.50p 139
30/10/2020 102.50p 102.50p 102.50p 102.50p 210
29/10/2020 102.50p 102.50p 102.50p 102.50p 0
28/10/2020 105.00p 105.00p 100.00p 102.50p 1002
27/10/2020 105.00p 105.00p 100.00p 105.00p 1333
26/10/2020 105.00p 105.00p 105.00p 105.00p 137
23/10/2020 105.00p 105.00p 105.00p 105.00p 100
22/10/2020 105.00p 109.00p 100.00p 105.00p 2472
21/10/2020 107.50p 110.00p 105.00p 105.00p 1378
20/10/2020 107.50p 110.00p 107.00p 107.50p 2622
19/10/2020 107.50p 110.00p 107.50p 110.00p 4500
16/10/2020 105.00p 110.00p 100.00p 107.50p 2587
15/10/2020 105.00p 107.00p 105.00p 105.00p 36
14/10/2020 105.00p 107.00p 105.00p 105.00p 65
13/10/2020 105.00p 109.00p 105.00p 105.00p 110
12/10/2020 105.50p 108.20p 105.00p 105.00p 122
09/10/2020 105.50p 108.20p 105.50p 105.50p 8
08/10/2020 110.50p 110.50p 100.00p 105.50p 5806
07/10/2020 110.50p 110.50p 110.50p 110.50p 0
06/10/2020 110.50p 110.50p 106.00p 110.50p 5054
05/10/2020 110.50p 112.85p 106.00p 110.50p 3041
02/10/2020 110.50p 110.50p 106.00p 110.50p 1582
01/10/2020 110.50p 112.85p 106.00p 110.50p 365
30/09/2020 110.50p 110.50p 110.50p 110.50p 0
29/09/2020 110.50p 110.50p 106.00p 110.50p 329
28/09/2020 110.50p 110.50p 110.50p 110.50p 0
25/09/2020 110.50p 110.50p 106.00p 110.50p 2000
24/09/2020 110.50p 113.00p 106.00p 110.50p 688
23/09/2020 110.50p 110.50p 106.00p 110.50p 353
22/09/2020 110.50p 113.00p 110.50p 110.50p 850
21/09/2020 110.50p 113.20p 110.50p 110.50p 26
18/09/2020 110.50p 115.00p 106.00p 110.50p 1856
17/09/2020 110.50p 114.50p 106.00p 110.50p 316
16/09/2020 110.50p 110.50p 110.50p 110.50p 0
15/09/2020 112.50p 113.20p 110.00p 110.50p 5183
14/09/2020 115.00p 118.00p 110.00p 112.50p 5173
11/09/2020 115.00p 118.00p 115.00p 115.00p 400
10/09/2020 115.00p 118.00p 110.00p 115.00p 2933
09/09/2020 115.00p 115.00p 115.00p 115.00p 0
08/09/2020 115.00p 118.00p 110.00p 115.00p 145
07/09/2020 115.00p 118.00p 115.00p 115.00p 22
04/09/2020 115.00p 118.00p 110.00p 115.00p 1140
03/09/2020 115.00p 120.00p 110.00p 115.00p 2184
02/09/2020 115.00p 115.00p 115.00p 115.00p 0
01/09/2020 115.00p 118.00p 110.00p 115.00p 3249
28/08/2020 115.00p 118.00p 110.00p 115.00p 149
27/08/2020 115.00p 115.00p 110.00p 115.00p 4634
26/08/2020 115.00p 120.00p 110.00p 115.00p 1026
25/08/2020 115.00p 118.00p 110.00p 115.00p 349
24/08/2020 115.00p 118.00p 110.00p 115.00p 828
21/08/2020 115.00p 118.00p 110.00p 115.00p 1342
20/08/2020 115.00p 118.00p 110.00p 115.00p 1680
19/08/2020 115.00p 115.00p 111.00p 115.00p 5400
17/08/2020 115.00p 115.00p 115.00p 115.00p 0
14/08/2020 115.00p 118.00p 110.00p 115.00p 3486
13/08/2020 115.00p 118.00p 110.50p 115.00p 8334
12/08/2020 115.00p 115.00p 110.50p 115.00p 402
11/08/2020 115.00p 118.00p 110.50p 115.00p 195
10/08/2020 115.00p 118.00p 115.00p 115.00p 33
07/08/2020 115.00p 117.50p 110.00p 115.00p 1589
06/08/2020 115.00p 117.50p 110.00p 115.00p 284

*Close Price adjusted for both dividends and splits