Celtic 6% Cnv Cum Prf (CCPA) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Celtic 6% Cnv Cum Prf

Date Open High Low Close* Volume
23/10/2017 1.25p 1.26p 1.24p 1.25p 0
20/10/2017 1.25p 1.26p 1.25p 1.25p 0
19/10/2017 1.25p 1.25p 1.25p 1.25p 0
18/10/2017 1.25p 1.26p 1.24p 1.25p 0
17/10/2017 1.25p 1.25p 1.14p 1.25p 500
16/10/2017 1.25p 1.25p 1.25p 1.25p 0
13/10/2017 1.25p 1.25p 1.24p 1.25p 1000
12/10/2017 1.25p 1.25p 1.25p 1.25p 0
11/10/2017 1.25p 1.25p 1.25p 1.25p 1100
10/10/2017 1.25p 1.25p 1.25p 1.25p 500
09/10/2017 1.25p 1.25p 1.25p 1.25p 0
06/10/2017 1.25p 1.25p 1.24p 1.25p 0
05/10/2017 1.25p 1.25p 1.25p 1.25p 0
04/10/2017 1.25p 1.25p 1.24p 1.25p 0
03/10/2017 1.25p 1.25p 1.25p 1.25p 0
02/10/2017 1.25p 1.25p 1.24p 1.25p 0
29/09/2017 1.25p 1.25p 1.25p 1.25p 1200
28/09/2017 1.25p 1.25p 1.25p 1.25p 0
27/09/2017 1.25p 1.25p 1.25p 1.25p 500
26/09/2017 1.25p 1.25p 1.25p 1.25p 0
25/09/2017 1.25p 1.25p 1.25p 1.25p 0
22/09/2017 1.25p 1.25p 1.25p 1.25p 0
21/09/2017 1.25p 1.25p 1.25p 1.25p 0
20/09/2017 1.25p 1.25p 1.24p 1.25p 0
19/09/2017 1.25p 1.25p 1.25p 1.25p 500
18/09/2017 1.25p 1.25p 1.25p 1.25p 0
15/09/2017 1.25p 1.25p 1.25p 1.25p 0
14/09/2017 1.25p 1.25p 1.25p 1.25p 500
13/09/2017 1.25p 1.25p 1.25p 1.25p 100
12/09/2017 1.25p 1.25p 1.25p 1.25p 1000
11/09/2017 1.25p 1.25p 1.25p 1.25p 0
08/09/2017 1.25p 1.25p 1.25p 1.25p 1000
07/09/2017 1.25p 1.25p 1.25p 1.25p 0
06/09/2017 1.25p 1.25p 1.25p 1.25p 500
05/09/2017 1.25p 1.25p 1.24p 1.25p 0
04/09/2017 1.25p 1.25p 1.24p 1.25p 500
01/09/2017 1.25p 1.25p 1.25p 1.25p 13
31/08/2017 1.25p 1.25p 1.25p 1.25p 0
30/08/2017 1.25p 1.25p 1.25p 1.25p 0
29/08/2017 1.25p 1.25p 1.25p 1.25p 0
25/08/2017 1.25p 1.25p 1.25p 1.25p 1000
24/08/2017 1.25p 1.25p 1.24p 1.25p 0
23/08/2017 1.25p 1.25p 1.25p 1.25p 0
22/08/2017 1.25p 1.25p 1.25p 1.25p 0
21/08/2017 1.25p 1.25p 1.25p 1.25p 0
18/08/2017 1.23p 1.25p 1.23p 1.25p 0
17/08/2017 1.10p 1.23p 1.10p 1.23p 0
16/08/2017 1.07p 1.10p 1.07p 1.10p 0
15/08/2017 1.05p 1.07p 1.05p 1.07p 1000
14/08/2017 0.95p 1.05p 0.95p 1.05p 0
11/08/2017 0.95p 0.95p 0.95p 0.95p 0
10/08/2017 0.90p 0.95p 0.90p 0.95p 0
09/08/2017 0.90p 0.90p 0.90p 0.90p 0
08/08/2017 0.90p 0.90p 0.90p 0.90p 0
07/08/2017 0.90p 0.90p 0.90p 0.90p 0
04/08/2017 0.90p 0.90p 0.90p 0.90p 0
03/08/2017 0.90p 0.90p 0.90p 0.90p 0
02/08/2017 0.90p 0.90p 0.90p 0.90p 0
01/08/2017 0.90p 0.90p 0.90p 0.90p 6066
31/07/2017 0.90p 0.90p 0.90p 0.90p 0
28/07/2017 0.90p 0.90p 0.90p 0.90p 0
27/07/2017 0.90p 0.90p 0.90p 0.90p 1500
26/07/2017 0.90p 0.90p 0.90p 0.90p 0
25/07/2017 0.90p 0.90p 0.90p 0.90p 0
24/07/2017 0.90p 0.90p 0.90p 0.90p 0
21/07/2017 0.90p 0.90p 0.90p 0.90p 0
20/07/2017 0.90p 0.90p 0.90p 0.90p 0
19/07/2017 0.90p 0.90p 0.90p 0.90p 0
18/07/2017 0.90p 0.90p 0.90p 0.90p 1000
17/07/2017 0.90p 0.90p 0.90p 0.90p 0
14/07/2017 0.90p 0.90p 0.90p 0.90p 500
13/07/2017 0.90p 0.93p 0.90p 0.90p 0
12/07/2017 0.90p 0.90p 0.90p 0.90p 0
11/07/2017 0.90p 0.90p 0.88p 0.90p 500
10/07/2017 0.90p 0.90p 0.88p 0.90p 0
07/07/2017 0.90p 0.90p 0.90p 0.90p 0
06/07/2017 0.90p 0.90p 0.88p 0.90p 0
05/07/2017 0.90p 0.90p 0.90p 0.90p 1325
04/07/2017 0.90p 0.90p 0.90p 0.90p 0
03/07/2017 0.90p 0.90p 0.88p 0.90p 0
30/06/2017 0.90p 0.90p 0.88p 0.90p 500
29/06/2017 0.90p 0.90p 0.88p 0.90p 0
28/06/2017 0.90p 0.90p 0.90p 0.90p 0
27/06/2017 0.90p 0.90p 0.90p 0.90p 1000
26/06/2017 0.90p 0.90p 0.90p 0.90p 0
23/06/2017 0.90p 0.90p 0.88p 0.90p 500
22/06/2017 0.90p 0.90p 0.90p 0.90p 0
21/06/2017 0.90p 0.90p 0.90p 0.90p 0
20/06/2017 0.90p 0.90p 0.90p 0.90p 0
19/06/2017 0.90p 0.90p 0.90p 0.90p 0
16/06/2017 0.90p 0.90p 0.81p 0.90p 500
15/06/2017 0.90p 0.90p 0.88p 0.90p 0
14/06/2017 0.90p 0.90p 0.90p 0.90p 0
13/06/2017 0.90p 0.90p 0.90p 0.90p 0
12/06/2017 0.90p 0.90p 0.88p 0.90p 0
09/06/2017 0.90p 0.90p 0.90p 0.90p 0
08/06/2017 0.90p 0.90p 0.90p 0.90p 0
07/06/2017 0.90p 0.90p 0.90p 0.90p 0
06/06/2017 0.90p 0.90p 0.90p 0.90p 0
05/06/2017 0.90p 0.90p 0.90p 0.90p 0
02/06/2017 0.90p 0.90p 0.81p 0.90p 500
01/06/2017 0.90p 0.90p 0.90p 0.90p 0
31/05/2017 0.90p 0.90p 0.88p 0.90p 0
30/05/2017 0.90p 0.90p 0.88p 0.90p 0
26/05/2017 0.90p 0.90p 0.81p 0.90p 500
25/05/2017 0.90p 0.90p 0.88p 0.90p 0
24/05/2017 0.90p 0.90p 0.90p 0.90p 0
23/05/2017 0.90p 0.90p 0.88p 0.90p 0
22/05/2017 0.90p 0.90p 0.88p 0.90p 0
19/05/2017 0.90p 0.90p 0.90p 0.90p 0
18/05/2017 0.90p 0.90p 0.81p 0.90p 500
17/05/2017 0.90p 0.90p 0.81p 0.90p 3187
16/05/2017 0.90p 0.90p 0.90p 0.90p 0
15/05/2017 0.90p 0.90p 0.90p 0.90p 0
12/05/2017 0.90p 0.90p 0.90p 0.90p 0
11/05/2017 0.90p 0.90p 0.90p 0.90p 0
10/05/2017 0.90p 0.90p 0.90p 0.90p 0
09/05/2017 0.90p 0.90p 0.81p 0.90p 500
08/05/2017 0.90p 0.90p 0.88p 0.90p 0
05/05/2017 0.90p 0.90p 0.90p 0.90p 0
04/05/2017 0.90p 0.90p 0.90p 0.90p 0
03/05/2017 0.90p 0.90p 0.81p 0.90p 500
02/05/2017 0.90p 0.90p 0.80p 0.90p 500
28/04/2017 0.90p 0.90p 0.90p 0.90p 0
27/04/2017 0.90p 0.90p 0.80p 0.90p 2500
26/04/2017 0.90p 0.90p 0.90p 0.90p 0
25/04/2017 0.90p 0.90p 0.90p 0.90p 0
24/04/2017 0.90p 0.90p 0.90p 0.90p 0
21/04/2017 0.90p 0.90p 0.90p 0.90p 0
20/04/2017 0.90p 0.93p 0.90p 0.90p 0
19/04/2017 0.90p 0.90p 0.80p 0.90p 2500
18/04/2017 0.90p 0.90p 0.80p 0.90p 100
13/04/2017 0.90p 0.90p 0.90p 0.90p 0
12/04/2017 0.90p 0.90p 0.80p 0.90p 500
11/04/2017 0.90p 0.90p 0.90p 0.90p 0
10/04/2017 0.90p 0.90p 0.90p 0.90p 0
07/04/2017 0.90p 0.90p 0.80p 0.90p 2500
06/04/2017 0.90p 0.90p 0.90p 0.90p 0
05/04/2017 0.90p 0.90p 0.90p 0.90p 0
04/04/2017 0.90p 0.90p 0.90p 0.90p 0
03/04/2017 0.90p 1.05p 0.90p 0.90p 26
31/03/2017 0.90p 0.90p 0.90p 0.90p 0
30/03/2017 0.90p 0.90p 0.88p 0.90p 0
29/03/2017 0.90p 0.90p 0.80p 0.90p 4850
28/03/2017 0.90p 0.90p 0.80p 0.90p 1000
27/03/2017 0.90p 0.90p 0.90p 0.90p 0
24/03/2017 0.85p 0.90p 0.80p 0.90p 300
23/03/2017 0.85p 0.85p 0.75p 0.85p 500
22/03/2017 0.85p 0.85p 0.85p 0.85p 0
21/03/2017 0.77p 0.85p 0.77p 0.85p 0
20/03/2017 0.77p 0.77p 0.77p 0.77p 0
17/03/2017 0.77p 0.77p 0.70p 0.77p 0
16/03/2017 0.77p 0.77p 0.77p 0.77p 0
15/03/2017 0.70p 0.77p 0.70p 0.77p 0
14/03/2017 0.70p 0.70p 0.70p 0.70p 0
13/03/2017 0.70p 0.70p 0.60p 0.70p 500
10/03/2017 0.70p 0.70p 0.68p 0.70p 0
09/03/2017 0.70p 0.70p 0.70p 0.70p 0
08/03/2017 0.70p 0.70p 0.70p 0.70p 0
07/03/2017 0.70p 0.70p 0.68p 0.70p 0
06/03/2017 0.70p 0.70p 0.70p 0.70p 0
03/03/2017 0.70p 0.70p 0.70p 0.70p 0
02/03/2017 0.70p 0.70p 0.70p 0.70p 0
01/03/2017 0.70p 0.70p 0.68p 0.70p 0
28/02/2017 0.70p 0.70p 0.70p 0.70p 0
27/02/2017 0.70p 0.70p 0.70p 0.70p 0
24/02/2017 0.70p 0.70p 0.70p 0.70p 0
23/02/2017 0.65p 0.70p 0.65p 0.70p 0
22/02/2017 0.65p 0.70p 0.65p 0.65p 0
21/02/2017 0.65p 0.65p 0.65p 0.65p 0
20/02/2017 0.65p 0.70p 0.58p 0.65p 1000
17/02/2017 0.65p 0.65p 0.65p 0.65p 0
16/02/2017 0.65p 0.65p 0.65p 0.65p 0
15/02/2017 0.65p 0.65p 0.65p 0.65p 0
14/02/2017 0.65p 0.65p 0.65p 0.65p 0
13/02/2017 0.65p 0.65p 0.65p 0.65p 0
10/02/2017 0.65p 0.65p 0.65p 0.65p 0
09/02/2017 0.65p 0.70p 0.65p 0.65p 0
08/02/2017 0.65p 0.65p 0.65p 0.65p 0
07/02/2017 0.65p 0.65p 0.65p 0.65p 0
06/02/2017 0.65p 0.70p 0.65p 0.65p 0
03/02/2017 0.65p 0.65p 0.65p 0.65p 0
02/02/2017 0.65p 0.70p 0.65p 0.65p 0
01/02/2017 0.65p 0.65p 0.65p 0.65p 0
31/01/2017 0.65p 0.65p 0.65p 0.65p 0
30/01/2017 0.65p 0.65p 0.65p 0.65p 0
27/01/2017 0.65p 0.65p 0.58p 0.65p 2502
26/01/2017 0.65p 0.65p 0.65p 0.65p 0
25/01/2017 0.65p 0.65p 0.65p 0.65p 0
24/01/2017 0.65p 0.65p 0.65p 0.65p 0
23/01/2017 0.65p 0.65p 0.65p 0.65p 0
20/01/2017 0.65p 0.65p 0.58p 0.65p 500
19/01/2017 0.65p 0.65p 0.65p 0.65p 0
18/01/2017 0.65p 0.65p 0.65p 0.65p 0
17/01/2017 0.65p 0.70p 0.65p 0.65p 0
16/01/2017 0.65p 0.65p 0.65p 0.65p 0
13/01/2017 0.65p 0.65p 0.65p 0.65p 0
12/01/2017 0.65p 0.65p 0.58p 0.65p 500
11/01/2017 0.65p 0.65p 0.65p 0.65p 0
10/01/2017 0.65p 0.70p 0.65p 0.65p 0

*Close Price adjusted for both dividends and splits