Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/10/2019 162.50p 163.75p 160.79p 162.50p 3529
28/10/2019 162.50p 163.75p 160.79p 162.50p 4875
25/10/2019 162.50p 163.75p 162.50p 162.50p 87
24/10/2019 162.50p 162.50p 160.79p 162.50p 500
23/10/2019 162.50p 162.50p 160.79p 162.50p 1162
22/10/2019 162.50p 163.90p 160.00p 162.50p 2514
21/10/2019 162.50p 165.00p 160.79p 162.50p 294
18/10/2019 162.50p 162.50p 162.50p 162.50p 0
17/10/2019 162.50p 162.50p 162.50p 162.50p 0
16/10/2019 162.50p 163.90p 160.79p 162.50p 1130
15/10/2019 162.50p 162.50p 162.50p 162.50p 0
14/10/2019 162.50p 162.50p 160.79p 162.50p 3000
11/10/2019 162.50p 163.90p 162.50p 162.50p 170
10/10/2019 162.50p 165.00p 162.50p 162.50p 100
09/10/2019 162.50p 163.90p 160.79p 162.50p 410
08/10/2019 162.50p 163.90p 160.79p 162.50p 1801
07/10/2019 163.50p 163.90p 160.79p 162.50p 1021
04/10/2019 162.50p 163.90p 160.79p 162.50p 1614
03/10/2019 162.50p 163.90p 160.79p 162.50p 3684
02/10/2019 162.50p 164.00p 160.00p 162.50p 330
01/10/2019 162.50p 164.00p 160.79p 162.50p 930
30/09/2019 162.50p 165.00p 162.50p 162.50p 280
27/09/2019 162.50p 164.00p 162.50p 162.50p 29
26/09/2019 162.50p 162.50p 160.79p 162.50p 500
25/09/2019 162.50p 165.00p 162.50p 162.50p 4800
24/09/2019 162.50p 162.50p 162.50p 162.50p 0
23/09/2019 162.50p 162.50p 162.50p 162.50p 5054
20/09/2019 162.50p 164.95p 162.50p 162.50p 121
19/09/2019 162.50p 162.50p 160.79p 162.50p 500
18/09/2019 162.50p 162.50p 160.79p 162.50p 285
17/09/2019 162.50p 162.50p 160.79p 162.50p 1000
16/09/2019 162.50p 162.50p 160.79p 162.50p 3850
13/09/2019 162.50p 162.50p 160.79p 162.50p 1235
12/09/2019 162.50p 165.00p 162.50p 162.50p 50000
11/09/2019 162.50p 164.95p 160.79p 162.50p 3021
10/09/2019 162.50p 165.00p 160.00p 162.50p 5499
09/09/2019 162.50p 165.00p 160.00p 162.50p 3195
06/09/2019 162.50p 162.50p 160.79p 162.50p 3471
05/09/2019 162.50p 162.50p 162.50p 162.50p 0
04/09/2019 162.50p 165.00p 162.50p 162.50p 500
03/09/2019 162.50p 162.50p 162.50p 162.50p 0
02/09/2019 162.50p 165.00p 160.79p 162.50p 281
30/08/2019 162.50p 165.00p 160.79p 162.50p 2529
29/08/2019 162.50p 162.50p 160.79p 162.50p 911
28/08/2019 162.50p 165.00p 160.79p 162.50p 6610
27/08/2019 162.50p 165.00p 160.79p 162.50p 1840
23/08/2019 162.50p 165.00p 161.00p 162.50p 217
22/08/2019 162.50p 165.00p 160.79p 162.50p 3279
21/08/2019 162.50p 165.00p 160.79p 162.50p 1492
20/08/2019 163.50p 165.00p 161.10p 162.50p 555
19/08/2019 163.50p 167.00p 161.10p 163.50p 5853
16/08/2019 163.50p 167.00p 160.00p 163.50p 1450
15/08/2019 163.50p 163.50p 161.10p 163.50p 158
14/08/2019 163.50p 167.00p 161.10p 163.50p 5567
13/08/2019 163.50p 163.50p 161.10p 163.50p 2532
12/08/2019 163.50p 167.00p 161.10p 163.50p 1966
09/08/2019 163.50p 167.00p 161.00p 163.50p 7116
08/08/2019 163.50p 167.00p 161.00p 163.50p 3253
07/08/2019 163.50p 167.00p 163.50p 163.50p 300
06/08/2019 163.50p 167.00p 161.00p 163.50p 791
05/08/2019 163.50p 167.00p 161.00p 163.50p 680
02/08/2019 163.50p 163.50p 163.50p 163.50p 0
01/08/2019 163.50p 163.50p 161.00p 163.50p 305
31/07/2019 163.50p 163.50p 160.00p 163.50p 1000
30/07/2019 163.50p 167.00p 160.00p 163.50p 41
29/07/2019 164.00p 168.00p 160.00p 163.50p 10418
26/07/2019 164.00p 168.00p 160.00p 164.00p 7929
25/07/2019 164.00p 168.00p 160.00p 164.00p 162
24/07/2019 164.00p 168.00p 164.00p 164.00p 500
23/07/2019 164.00p 168.00p 164.00p 164.00p 13071
22/07/2019 165.00p 168.00p 160.00p 164.00p 10022
19/07/2019 165.00p 165.00p 160.50p 165.00p 551
18/07/2019 165.00p 165.00p 160.50p 165.00p 1875
17/07/2019 165.00p 165.00p 165.00p 165.00p 0
16/07/2019 165.00p 165.00p 160.50p 165.00p 1398
15/07/2019 165.00p 170.00p 162.00p 165.00p 6492
12/07/2019 165.00p 170.00p 162.00p 165.00p 1302
11/07/2019 165.00p 170.00p 162.00p 165.00p 1452
10/07/2019 165.00p 170.00p 165.00p 165.00p 52
09/07/2019 165.00p 170.00p 162.00p 165.00p 1032
08/07/2019 162.50p 165.00p 161.75p 165.00p 4002
05/07/2019 162.50p 162.50p 162.50p 162.50p 272
04/07/2019 162.50p 165.00p 161.75p 162.50p 1008
03/07/2019 162.50p 165.00p 161.75p 162.50p 2525
02/07/2019 162.50p 169.00p 161.50p 162.50p 2567
01/07/2019 162.50p 162.50p 161.50p 162.50p 350
28/06/2019 162.50p 165.00p 161.50p 162.50p 1082
27/06/2019 162.50p 165.00p 161.50p 162.50p 902
26/06/2019 162.50p 162.50p 162.50p 162.50p 0
25/06/2019 160.00p 165.00p 160.00p 162.50p 537
24/06/2019 162.50p 165.00p 160.00p 162.50p 1791
21/06/2019 162.50p 165.00p 160.00p 162.50p 83
20/06/2019 162.50p 165.00p 162.50p 162.50p 1200
19/06/2019 162.50p 165.00p 160.00p 162.50p 1652
18/06/2019 162.50p 165.00p 160.00p 162.50p 3324
17/06/2019 162.50p 165.00p 160.00p 162.50p 3519
14/06/2019 162.50p 165.00p 162.50p 162.50p 76000
13/06/2019 162.50p 162.50p 160.00p 162.50p 2075
12/06/2019 162.50p 162.50p 160.00p 162.50p 750
11/06/2019 162.50p 162.50p 162.50p 162.50p 0
10/06/2019 162.50p 165.00p 160.00p 162.50p 1179
07/06/2019 162.50p 164.00p 160.00p 162.50p 1870
06/06/2019 162.50p 162.50p 160.00p 162.50p 7837
05/06/2019 162.50p 162.50p 160.00p 162.50p 10
04/06/2019 162.50p 164.00p 160.00p 162.50p 1800
03/06/2019 162.50p 162.50p 162.50p 162.50p 266
31/05/2019 162.50p 164.00p 160.00p 162.50p 2010
30/05/2019 162.50p 165.00p 160.00p 162.50p 4901
29/05/2019 162.50p 164.00p 162.50p 162.50p 609
28/05/2019 162.50p 162.50p 160.00p 162.50p 869
24/05/2019 162.50p 164.00p 160.00p 162.50p 1071
23/05/2019 162.50p 164.00p 160.00p 162.50p 782
22/05/2019 162.50p 164.00p 160.00p 162.50p 4227
21/05/2019 162.50p 162.50p 160.00p 162.50p 54
20/05/2019 162.50p 162.50p 160.00p 162.50p 3532
17/05/2019 162.50p 164.00p 160.00p 162.50p 2718
16/05/2019 162.50p 164.00p 160.00p 162.50p 127
15/05/2019 162.50p 162.50p 160.00p 162.50p 178
14/05/2019 162.50p 162.50p 160.00p 162.50p 10
13/05/2019 162.50p 162.50p 162.50p 162.50p 0
10/05/2019 162.50p 164.00p 162.50p 162.50p 9
09/05/2019 162.50p 165.00p 160.00p 162.50p 1685
08/05/2019 162.50p 162.50p 160.50p 162.50p 2071
07/05/2019 162.50p 165.00p 160.00p 162.50p 530
03/05/2019 162.50p 165.00p 160.00p 162.50p 654
02/05/2019 162.50p 164.00p 160.00p 162.50p 8991
01/05/2019 162.50p 162.50p 160.00p 162.50p 1944
30/04/2019 162.50p 164.00p 162.50p 162.50p 20067
29/04/2019 162.50p 164.00p 160.00p 162.50p 419
26/04/2019 162.50p 162.50p 162.50p 162.50p 0
25/04/2019 162.50p 165.00p 160.00p 162.50p 130
24/04/2019 162.50p 164.00p 160.00p 162.50p 510
23/04/2019 162.50p 165.00p 160.00p 162.50p 3868
18/04/2019 162.50p 165.00p 160.00p 162.50p 30450
17/04/2019 162.50p 165.00p 160.00p 162.50p 25509
16/04/2019 162.50p 162.50p 160.00p 162.50p 375
15/04/2019 162.50p 162.90p 160.00p 162.50p 6878
12/04/2019 162.50p 162.90p 160.00p 162.50p 14823
11/04/2019 162.50p 162.90p 160.00p 162.50p 53735
10/04/2019 162.50p 163.90p 160.00p 162.50p 10771
09/04/2019 162.50p 162.50p 160.00p 162.50p 7211
08/04/2019 162.50p 164.00p 160.00p 162.50p 4196
05/04/2019 162.50p 164.00p 160.00p 162.50p 5421
04/04/2019 162.50p 162.50p 160.00p 162.50p 7152
03/04/2019 162.50p 164.00p 160.00p 162.50p 7662
02/04/2019 162.50p 164.00p 160.00p 162.50p 9946
01/04/2019 163.50p 165.00p 160.00p 162.50p 13606
29/03/2019 163.50p 165.00p 162.00p 163.50p 3099
28/03/2019 164.00p 164.00p 162.00p 163.50p 2250
27/03/2019 164.00p 165.00p 162.00p 164.00p 4057
26/03/2019 164.50p 164.50p 162.00p 164.00p 1035
25/03/2019 166.00p 166.70p 162.00p 164.50p 2226
22/03/2019 166.00p 166.00p 165.00p 166.00p 1000
21/03/2019 168.50p 168.50p 165.00p 166.00p 3853
20/03/2019 166.50p 167.99p 165.00p 166.50p 2645
19/03/2019 167.50p 168.00p 166.50p 166.50p 8365
18/03/2019 167.50p 170.00p 165.00p 167.50p 10055
15/03/2019 164.00p 167.00p 160.00p 164.00p 10796
14/03/2019 164.00p 167.95p 164.00p 164.00p 1827
13/03/2019 162.50p 168.00p 160.00p 164.00p 3820
12/03/2019 162.50p 165.00p 160.00p 162.50p 2758
11/03/2019 162.50p 165.00p 160.00p 162.50p 9691
08/03/2019 162.50p 163.75p 160.00p 162.50p 3393
07/03/2019 162.50p 162.50p 162.50p 162.50p 137
06/03/2019 162.50p 163.75p 162.50p 162.50p 608
05/03/2019 162.50p 162.50p 160.50p 162.50p 184
04/03/2019 162.50p 163.75p 160.00p 162.50p 967
01/03/2019 162.50p 163.75p 160.00p 162.50p 145
28/02/2019 162.50p 162.50p 162.50p 162.50p 0
27/02/2019 162.50p 163.75p 160.00p 162.50p 2183
26/02/2019 166.00p 166.00p 162.00p 165.00p 6117
25/02/2019 166.00p 168.00p 164.00p 166.00p 4083
22/02/2019 166.50p 166.50p 166.00p 166.00p 30000
21/02/2019 166.50p 166.50p 166.50p 166.50p 99
20/02/2019 166.50p 168.00p 166.50p 166.50p 918
19/02/2019 166.50p 168.00p 165.00p 166.50p 26
18/02/2019 166.50p 166.50p 165.00p 166.50p 3250
15/02/2019 166.50p 166.50p 165.00p 166.50p 1052
14/02/2019 166.50p 168.00p 165.00p 166.50p 7649
13/02/2019 166.50p 167.00p 165.00p 166.50p 2224
12/02/2019 166.50p 168.00p 165.00p 166.50p 1402
11/02/2019 166.50p 168.00p 165.00p 166.50p 946
08/02/2019 166.50p 168.00p 166.50p 166.50p 1662
07/02/2019 166.50p 168.00p 166.50p 166.50p 37
06/02/2019 166.50p 166.50p 166.50p 166.50p 0
05/02/2019 166.50p 166.50p 165.00p 166.50p 3761
04/02/2019 166.50p 168.00p 165.00p 166.50p 3011
01/02/2019 166.50p 166.50p 165.00p 166.50p 1750
31/01/2019 165.50p 168.00p 165.50p 166.50p 2977
30/01/2019 165.50p 165.50p 163.00p 165.50p 3250
29/01/2019 165.50p 168.00p 158.00p 165.50p 9270
28/01/2019 165.50p 165.50p 163.00p 165.50p 1625
25/01/2019 165.50p 168.00p 163.00p 165.50p 2626
24/01/2019 165.50p 168.00p 163.00p 165.50p 72
23/01/2019 165.50p 168.00p 163.00p 165.50p 313
22/01/2019 165.50p 168.00p 163.00p 165.50p 4587
21/01/2019 165.50p 165.50p 165.50p 165.50p 223
18/01/2019 165.50p 168.00p 163.00p 165.50p 4793
17/01/2019 163.00p 165.50p 163.00p 165.50p 0
16/01/2019 165.50p 168.00p 163.00p 165.50p 1028

*Close Price adjusted for both dividends and splits