Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/08/2020 115.00p 117.50p 110.00p 115.00p 1691
04/08/2020 115.00p 117.50p 115.00p 115.00p 41
03/08/2020 115.00p 118.00p 110.00p 115.00p 2926
31/07/2020 115.00p 117.50p 115.00p 115.00p 245
30/07/2020 115.00p 117.50p 115.00p 115.00p 825
29/07/2020 115.00p 119.00p 115.00p 115.00p 85
28/07/2020 115.00p 117.50p 115.00p 115.00p 5
24/07/2020 115.00p 115.00p 110.00p 115.00p 225
23/07/2020 115.00p 117.50p 110.00p 115.00p 585
22/07/2020 115.00p 117.50p 115.00p 115.00p 910
21/07/2020 115.00p 117.50p 115.00p 115.00p 59
20/07/2020 115.00p 118.00p 110.00p 115.00p 4449
17/07/2020 115.00p 115.00p 110.00p 115.00p 298
16/07/2020 115.00p 115.00p 115.00p 115.00p 0
15/07/2020 115.00p 118.00p 115.00p 115.00p 2553
14/07/2020 115.00p 115.00p 108.00p 115.00p 10275
13/07/2020 115.00p 116.00p 110.00p 115.00p 3992
10/07/2020 115.00p 116.00p 115.00p 115.00p 490
09/07/2020 115.00p 115.00p 110.00p 115.00p 3
08/07/2020 115.00p 116.00p 115.00p 115.00p 215
07/07/2020 115.00p 116.00p 115.00p 115.00p 1000
06/07/2020 115.00p 120.00p 115.00p 115.00p 1904
03/07/2020 117.50p 118.00p 115.00p 115.00p 2041
02/07/2020 117.50p 117.50p 117.50p 117.50p 0
01/07/2020 117.50p 118.00p 117.50p 117.50p 211
30/06/2020 117.50p 118.00p 115.00p 117.50p 4661
29/06/2020 117.50p 118.00p 117.50p 117.50p 242
26/06/2020 117.50p 118.00p 117.50p 117.50p 578
25/06/2020 117.50p 117.50p 115.00p 117.50p 158
24/06/2020 115.00p 120.00p 110.00p 117.50p 2808
23/06/2020 115.00p 120.00p 115.00p 115.00p 1929
22/06/2020 115.00p 116.00p 115.00p 115.00p 25
19/06/2020 115.00p 116.00p 115.00p 115.00p 300
18/06/2020 115.00p 116.00p 110.00p 115.00p 1375
17/06/2020 115.00p 116.00p 115.00p 115.00p 119
16/06/2020 115.00p 116.00p 110.00p 115.00p 600
15/06/2020 115.00p 116.00p 110.00p 115.00p 3648
12/06/2020 115.00p 116.00p 110.00p 115.00p 5176
11/06/2020 115.00p 116.00p 110.00p 115.00p 387
10/06/2020 115.00p 120.00p 115.00p 115.00p 3062
09/06/2020 115.00p 120.00p 110.00p 115.00p 4665
08/06/2020 115.00p 116.00p 110.00p 115.00p 1821
05/06/2020 115.00p 120.00p 115.00p 115.00p 1309
04/06/2020 115.00p 120.00p 110.00p 115.00p 271
03/06/2020 115.00p 116.00p 115.00p 115.00p 547
02/06/2020 115.00p 116.00p 115.00p 115.00p 200
01/06/2020 115.00p 116.00p 115.00p 115.00p 200
29/05/2020 115.00p 116.00p 115.00p 115.00p 592
28/05/2020 115.00p 120.00p 115.00p 115.00p 67
27/05/2020 115.00p 116.00p 115.00p 115.00p 80
26/05/2020 115.00p 118.00p 115.00p 115.00p 17
25/05/2020 115.00p 116.00p 115.00p 115.00p 382
22/05/2020 115.00p 116.00p 115.00p 115.00p 382
21/05/2020 117.50p 117.50p 112.00p 115.00p 13000
20/05/2020 117.50p 118.00p 117.50p 117.50p 1009
19/05/2020 117.50p 120.00p 117.50p 117.50p 332
18/05/2020 117.50p 118.00p 117.50p 117.50p 1271
15/05/2020 117.50p 118.00p 115.00p 117.50p 1265
14/05/2020 117.50p 120.00p 117.50p 117.50p 1024
13/05/2020 117.50p 120.00p 115.00p 117.50p 645
12/05/2020 120.00p 120.00p 115.00p 117.50p 800
11/05/2020 120.00p 125.00p 115.00p 120.00p 1604
08/05/2020 120.00p 125.00p 120.00p 120.00p 30
07/05/2020 120.00p 125.00p 120.00p 120.00p 30
06/05/2020 120.00p 125.00p 120.00p 120.00p 805
05/05/2020 120.00p 125.00p 120.00p 120.00p 1331
04/05/2020 120.00p 120.00p 115.00p 120.00p 1507
01/05/2020 120.00p 120.00p 120.00p 120.00p 0
30/04/2020 120.00p 120.00p 115.00p 120.00p 4
29/04/2020 120.00p 125.00p 115.00p 120.00p 509
28/04/2020 120.00p 120.00p 120.00p 120.00p 0
27/04/2020 120.00p 125.00p 115.00p 120.00p 3457
24/04/2020 120.00p 120.00p 120.00p 120.00p 0
23/04/2020 120.00p 125.00p 115.00p 120.00p 830
22/04/2020 117.50p 125.00p 117.50p 120.00p 325
21/04/2020 117.50p 120.00p 115.00p 117.50p 4770
20/04/2020 115.00p 120.00p 115.00p 117.50p 383
17/04/2020 115.00p 120.00p 115.00p 115.00p 548
16/04/2020 110.00p 120.00p 110.00p 115.00p 6783
15/04/2020 110.00p 110.00p 106.00p 110.00p 1000
14/04/2020 102.50p 115.00p 102.50p 110.00p 11183
13/04/2020 102.50p 105.00p 102.50p 102.50p 3446
10/04/2020 102.50p 105.00p 102.50p 102.50p 3446
09/04/2020 102.50p 105.00p 102.50p 102.50p 3446
08/04/2020 100.00p 105.00p 100.00p 102.50p 334
07/04/2020 97.50p 100.00p 97.50p 100.00p 400
06/04/2020 97.50p 100.00p 96.50p 97.50p 2978
03/04/2020 97.50p 97.50p 97.50p 97.50p 0
02/04/2020 97.50p 100.00p 96.50p 97.50p 4417
01/04/2020 97.50p 100.00p 96.50p 97.50p 8499
31/03/2020 97.50p 100.00p 97.50p 97.50p 55
30/03/2020 97.50p 100.00p 97.50p 97.50p 1034
27/03/2020 94.50p 100.00p 94.50p 97.50p 2222
26/03/2020 92.50p 115.40p 92.50p 94.50p 1417
25/03/2020 90.00p 95.00p 86.00p 92.50p 2540
24/03/2020 90.00p 94.00p 85.50p 90.00p 1692
23/03/2020 90.00p 94.00p 85.00p 90.00p 8496
20/03/2020 97.50p 98.00p 91.00p 92.50p 27036
19/03/2020 100.00p 100.00p 95.50p 97.50p 1399
18/03/2020 110.00p 113.00p 100.00p 102.50p 4066
17/03/2020 112.50p 113.00p 105.00p 110.00p 1695
16/03/2020 121.50p 123.00p 105.00p 112.50p 8755
13/03/2020 124.00p 126.00p 120.00p 121.50p 3993
12/03/2020 125.50p 125.50p 120.00p 124.00p 350
11/03/2020 127.50p 129.00p 125.00p 127.50p 1589
10/03/2020 127.50p 129.00p 125.00p 127.50p 260
09/03/2020 130.00p 130.00p 118.00p 127.50p 3767
06/03/2020 137.50p 137.50p 129.00p 132.50p 5915
05/03/2020 137.50p 137.50p 135.00p 137.50p 1935
04/03/2020 137.50p 137.50p 135.00p 137.50p 3000
03/03/2020 137.50p 140.00p 137.50p 137.50p 1000
02/03/2020 139.00p 139.00p 137.50p 137.50p 500
28/02/2020 142.50p 145.00p 135.00p 139.00p 8735
27/02/2020 143.50p 146.50p 140.00p 143.50p 1285
26/02/2020 146.00p 146.50p 142.00p 143.50p 2802
25/02/2020 145.00p 149.50p 145.00p 146.00p 3350
24/02/2020 147.50p 147.50p 142.00p 145.00p 1436
21/02/2020 147.50p 148.95p 147.50p 147.50p 435
20/02/2020 147.50p 148.95p 147.50p 147.50p 4043
19/02/2020 147.50p 148.70p 145.00p 147.50p 1561
18/02/2020 147.50p 147.50p 145.00p 147.50p 372
17/02/2020 147.50p 149.00p 145.00p 147.50p 1432
14/02/2020 147.50p 150.00p 145.00p 147.50p 3200
13/02/2020 147.50p 150.00p 145.00p 147.50p 34463
12/02/2020 147.50p 150.00p 147.50p 147.50p 394
11/02/2020 147.50p 149.00p 146.00p 147.50p 3754
10/02/2020 145.00p 150.00p 145.00p 147.50p 1238
07/02/2020 145.00p 148.90p 140.25p 145.00p 3326
06/02/2020 145.00p 149.00p 145.00p 145.00p 133
05/02/2020 145.00p 145.00p 145.00p 145.00p 0
04/02/2020 145.00p 150.00p 140.25p 145.00p 2212
03/02/2020 142.50p 148.00p 142.50p 145.00p 1310
31/01/2020 142.50p 145.00p 142.50p 142.50p 507
30/01/2020 142.50p 145.00p 140.25p 142.50p 541
29/01/2020 142.50p 145.00p 140.00p 142.50p 2014
28/01/2020 142.50p 145.00p 140.00p 142.50p 50173
27/01/2020 139.50p 142.50p 139.50p 142.50p 2470
24/01/2020 139.50p 142.00p 139.50p 139.50p 5
23/01/2020 138.50p 139.50p 138.50p 139.50p 0
22/01/2020 137.00p 142.00p 137.00p 138.50p 4675
21/01/2020 133.50p 138.00p 133.50p 138.00p 697
20/01/2020 132.50p 135.00p 132.50p 133.50p 107751
17/01/2020 134.00p 138.00p 130.00p 132.50p 5122
16/01/2020 142.50p 142.50p 132.00p 134.00p 7826
15/01/2020 151.00p 151.00p 140.00p 142.50p 8269
14/01/2020 155.00p 155.00p 150.00p 151.00p 6112
13/01/2020 162.50p 162.50p 150.00p 155.00p 8195
10/01/2020 162.50p 165.00p 160.00p 162.50p 2339
09/01/2020 162.50p 165.00p 160.00p 162.50p 1182
08/01/2020 162.50p 162.50p 160.00p 162.50p 612
07/01/2020 162.50p 165.00p 162.50p 162.50p 244
06/01/2020 162.50p 162.50p 162.50p 162.50p 0
03/01/2020 162.50p 162.50p 161.00p 162.50p 2297
02/01/2020 162.50p 163.25p 160.79p 162.50p 4736
01/01/2020 162.50p 163.25p 162.50p 162.50p 90
31/12/2019 162.50p 163.25p 162.50p 162.50p 90
30/12/2019 162.50p 162.50p 162.50p 162.50p 0
27/12/2019 162.50p 163.23p 162.50p 162.50p 4039
26/12/2019 162.50p 165.00p 160.79p 162.50p 596
25/12/2019 162.50p 165.00p 160.79p 162.50p 596
24/12/2019 162.50p 165.00p 160.79p 162.50p 596
23/12/2019 162.50p 163.23p 160.79p 162.50p 1591
20/12/2019 162.50p 163.23p 160.79p 162.50p 465
19/12/2019 162.50p 163.23p 160.79p 162.50p 488
18/12/2019 162.50p 163.23p 160.79p 162.50p 1422
17/12/2019 162.50p 163.23p 160.79p 162.50p 1010
16/12/2019 162.50p 162.50p 160.79p 162.50p 6500
13/12/2019 162.50p 165.00p 160.79p 162.50p 2971
12/12/2019 162.50p 163.25p 160.79p 162.50p 609
11/12/2019 162.50p 165.00p 160.79p 162.50p 7787
10/12/2019 162.50p 163.40p 160.79p 162.50p 861
09/12/2019 163.50p 163.50p 160.00p 162.50p 6650
06/12/2019 163.50p 166.65p 161.60p 163.50p 657
05/12/2019 163.50p 166.65p 161.60p 163.50p 644
04/12/2019 162.50p 164.75p 161.60p 163.50p 253
03/12/2019 162.50p 165.00p 162.50p 162.50p 6066
02/12/2019 162.50p 164.80p 160.79p 162.50p 9652
29/11/2019 162.50p 164.80p 160.79p 162.50p 1780
28/11/2019 162.50p 164.85p 162.50p 162.50p 882
27/11/2019 162.50p 164.85p 160.79p 162.50p 2390
26/11/2019 162.50p 164.90p 160.00p 162.50p 14553
25/11/2019 162.50p 165.00p 160.79p 162.50p 7313
22/11/2019 162.50p 165.00p 160.80p 162.50p 268
21/11/2019 162.50p 165.00p 160.80p 162.50p 1121
20/11/2019 162.50p 162.50p 162.50p 162.50p 0
19/11/2019 162.50p 162.50p 160.79p 162.50p 2100
18/11/2019 162.50p 162.50p 160.50p 162.50p 657
15/11/2019 162.50p 165.00p 160.79p 162.50p 4052
14/11/2019 162.50p 165.00p 160.79p 162.50p 1767
13/11/2019 162.50p 165.00p 160.79p 162.50p 80200
12/11/2019 162.50p 162.50p 162.50p 162.50p 0
11/11/2019 162.50p 164.00p 160.00p 162.50p 26442
08/11/2019 162.50p 163.90p 162.50p 162.50p 327
07/11/2019 163.50p 163.75p 160.79p 162.50p 837
06/11/2019 162.50p 163.75p 160.79p 162.50p 361
05/11/2019 162.50p 162.50p 162.50p 162.50p 0
04/11/2019 162.50p 162.50p 160.79p 162.50p 1000
01/11/2019 162.50p 163.75p 162.50p 162.50p 781
31/10/2019 162.50p 162.50p 160.79p 162.50p 306
30/10/2019 163.50p 163.75p 160.79p 162.50p 6320

*Close Price adjusted for both dividends and splits