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
23/03/2016 0.65p 0.65p 0.65p 0.65p 0
22/03/2016 0.65p 0.65p 0.65p 0.65p 0
21/03/2016 0.65p 0.70p 0.65p 0.65p 0
18/03/2016 0.65p 0.65p 0.57p 0.65p 2500
17/03/2016 0.65p 0.65p 0.65p 0.65p 0
16/03/2016 0.65p 0.65p 0.65p 0.65p 0
15/03/2016 0.65p 0.65p 0.65p 0.65p 0
14/03/2016 0.65p 0.65p 0.65p 0.65p 0
11/03/2016 0.65p 0.65p 0.65p 0.65p 0
10/03/2016 0.65p 0.65p 0.65p 0.65p 0
09/03/2016 0.65p 0.65p 0.57p 0.65p 1000
08/03/2016 0.65p 0.70p 0.65p 0.65p 0
07/03/2016 0.65p 0.65p 0.65p 0.65p 0
04/03/2016 0.65p 0.65p 0.65p 0.65p 0
03/03/2016 0.65p 0.70p 0.57p 0.65p 5000
02/03/2016 0.65p 0.65p 0.65p 0.65p 0
01/03/2016 0.65p 0.65p 0.65p 0.65p 0
29/02/2016 0.65p 0.65p 0.65p 0.65p 0
26/02/2016 0.65p 0.65p 0.65p 0.65p 0
25/02/2016 0.65p 0.65p 0.65p 0.65p 0
24/02/2016 0.65p 0.65p 0.65p 0.65p 0
23/02/2016 0.65p 0.65p 0.65p 0.65p 0
22/02/2016 0.65p 0.80p 0.57p 0.65p 5029
19/02/2016 0.65p 0.65p 0.65p 0.65p 0
18/02/2016 0.65p 0.70p 0.65p 0.65p 0
17/02/2016 0.65p 0.70p 0.65p 0.65p 0
16/02/2016 0.65p 0.65p 0.65p 0.65p 0
15/02/2016 0.65p 0.65p 0.57p 0.65p 500
12/02/2016 0.65p 0.65p 0.65p 0.65p 0
11/02/2016 0.65p 0.65p 0.65p 0.65p 0
10/02/2016 0.65p 0.65p 0.57p 0.65p 5300
09/02/2016 0.65p 0.65p 0.65p 0.65p 0
08/02/2016 0.65p 0.65p 0.65p 0.65p 0
05/02/2016 0.65p 0.65p 0.57p 0.65p 500
04/02/2016 0.65p 0.65p 0.65p 0.65p 0
03/02/2016 0.65p 0.65p 0.56p 0.65p 1333
02/02/2016 0.65p 0.65p 0.65p 0.65p 0
01/02/2016 0.65p 0.65p 0.65p 0.65p 0
29/01/2016 0.65p 0.65p 0.65p 0.65p 0
28/01/2016 0.65p 0.65p 0.65p 0.65p 0
27/01/2016 0.65p 0.70p 0.65p 0.65p 0
26/01/2016 0.65p 0.70p 0.65p 0.65p 0
25/01/2016 0.65p 0.70p 0.56p 0.65p 250
22/01/2016 0.65p 0.65p 0.65p 0.65p 0
21/01/2016 0.65p 0.80p 0.56p 0.65p 529
20/01/2016 0.65p 0.65p 0.65p 0.65p 0
19/01/2016 0.65p 0.65p 0.65p 0.65p 0
18/01/2016 0.65p 0.70p 0.65p 0.65p 0
15/01/2016 0.65p 0.65p 0.65p 0.65p 0
14/01/2016 0.65p 0.80p 0.56p 0.65p 669
13/01/2016 0.65p 0.65p 0.65p 0.65p 0
12/01/2016 0.65p 0.70p 0.65p 0.65p 0
11/01/2016 0.65p 0.65p 0.65p 0.65p 0
08/01/2016 0.65p 0.70p 0.65p 0.65p 0
07/01/2016 0.65p 0.65p 0.65p 0.65p 0
06/01/2016 0.65p 0.65p 0.65p 0.65p 0
05/01/2016 0.65p 0.65p 0.50p 0.65p 1000
04/01/2016 0.65p 0.65p 0.65p 0.65p 0
31/12/2015 0.65p 0.65p 0.65p 0.65p 0
30/12/2015 0.65p 0.65p 0.65p 0.65p 0
29/12/2015 0.65p 0.65p 0.65p 0.65p 0
24/12/2015 0.65p 0.65p 0.65p 0.65p 0
23/12/2015 0.65p 0.70p 0.65p 0.65p 0
22/12/2015 0.65p 0.65p 0.65p 0.65p 0
21/12/2015 0.65p 0.70p 0.65p 0.65p 0
18/12/2015 0.65p 0.65p 0.65p 0.65p 0
17/12/2015 0.65p 0.70p 0.65p 0.65p 0
16/12/2015 0.65p 0.65p 0.65p 0.65p 0
15/12/2015 0.65p 0.80p 0.65p 0.65p 23
14/12/2015 0.65p 0.65p 0.65p 0.65p 0
11/12/2015 0.65p 0.65p 0.65p 0.65p 0
10/12/2015 0.65p 0.65p 0.65p 0.65p 0
09/12/2015 0.65p 0.65p 0.56p 0.65p 500
08/12/2015 0.65p 0.70p 0.65p 0.65p 0
07/12/2015 0.65p 0.70p 0.56p 0.65p 2500
04/12/2015 0.65p 0.70p 0.65p 0.65p 0
03/12/2015 0.65p 0.65p 0.65p 0.65p 0
02/12/2015 0.65p 0.65p 0.65p 0.65p 0
01/12/2015 0.65p 0.65p 0.56p 0.65p 5300
30/11/2015 0.65p 0.65p 0.65p 0.65p 0
27/11/2015 0.65p 0.65p 0.65p 0.65p 0
26/11/2015 0.65p 0.65p 0.65p 0.65p 0
25/11/2015 0.65p 0.70p 0.65p 0.65p 0
24/11/2015 0.65p 0.65p 0.56p 0.65p 500
23/11/2015 0.65p 0.65p 0.65p 0.65p 0
20/11/2015 0.65p 0.65p 0.56p 0.65p 500
19/11/2015 0.65p 0.65p 0.65p 0.65p 0
18/11/2015 0.65p 0.70p 0.65p 0.65p 0
17/11/2015 0.65p 0.65p 0.65p 0.65p 0
16/11/2015 0.65p 0.65p 0.56p 0.65p 500
13/11/2015 0.65p 0.65p 0.65p 0.65p 0
12/11/2015 0.65p 0.70p 0.65p 0.65p 0
11/11/2015 0.65p 0.65p 0.65p 0.65p 0
10/11/2015 0.65p 0.70p 0.65p 0.65p 0
09/11/2015 0.65p 0.65p 0.65p 0.65p 0
06/11/2015 0.65p 0.65p 0.65p 0.65p 0
05/11/2015 0.65p 0.65p 0.65p 0.65p 0
04/11/2015 0.65p 0.65p 0.65p 0.65p 0
03/11/2015 0.65p 0.70p 0.65p 0.65p 0
02/11/2015 0.65p 0.65p 0.56p 0.65p 1000
30/10/2015 0.65p 0.65p 0.65p 0.65p 0
29/10/2015 0.65p 0.70p 0.65p 0.65p 0
28/10/2015 0.65p 0.65p 0.65p 0.65p 0
27/10/2015 0.65p 0.65p 0.65p 0.65p 0
26/10/2015 0.70p 0.70p 0.65p 0.65p 0
23/10/2015 0.65p 0.65p 0.65p 0.65p 0
22/10/2015 0.65p 0.65p 0.65p 0.65p 0
21/10/2015 0.65p 0.65p 0.65p 0.65p 0
20/10/2015 0.65p 0.65p 0.65p 0.65p 0
19/10/2015 0.65p 0.65p 0.65p 0.65p 0
16/10/2015 0.65p 0.65p 0.65p 0.65p 0
15/10/2015 0.65p 0.80p 0.65p 0.65p 23
14/10/2015 0.65p 0.65p 0.65p 0.65p 0
13/10/2015 0.65p 0.65p 0.65p 0.65p 0
12/10/2015 0.65p 0.65p 0.65p 0.65p 0
09/10/2015 0.65p 0.80p 0.65p 0.65p 500
08/10/2015 0.65p 0.65p 0.65p 0.65p 0
07/10/2015 0.65p 0.65p 0.65p 0.65p 0
06/10/2015 0.65p 0.70p 0.65p 0.65p 0
05/10/2015 0.65p 0.70p 0.56p 0.65p 1000
02/10/2015 0.65p 0.65p 0.65p 0.65p 0
01/10/2015 0.65p 0.65p 0.65p 0.65p 0
30/09/2015 0.65p 0.70p 0.56p 0.65p 500
29/09/2015 0.65p 0.70p 0.65p 0.65p 0
28/09/2015 0.65p 0.65p 0.65p 0.65p 0
25/09/2015 0.65p 0.70p 0.56p 0.65p 1000
24/09/2015 0.65p 0.65p 0.65p 0.65p 0
23/09/2015 0.65p 0.65p 0.65p 0.65p 0
22/09/2015 0.65p 0.65p 0.56p 0.65p 450
21/09/2015 0.65p 0.65p 0.65p 0.65p 0
18/09/2015 0.65p 0.65p 0.65p 0.65p 0
17/09/2015 0.65p 0.65p 0.56p 0.65p 1000
16/09/2015 0.65p 0.65p 0.56p 0.65p 1000
15/09/2015 0.65p 0.80p 0.65p 0.65p 23
14/09/2015 0.65p 0.65p 0.65p 0.65p 0
11/09/2015 0.65p 0.80p 0.65p 0.65p 146
10/09/2015 0.65p 0.65p 0.56p 0.65p 500
09/09/2015 0.65p 0.65p 0.65p 0.65p 0
08/09/2015 0.65p 0.70p 0.56p 0.65p 500
07/09/2015 0.65p 0.65p 0.65p 0.65p 0
04/09/2015 0.65p 0.65p 0.56p 0.65p 1000
03/09/2015 0.65p 0.80p 0.65p 0.65p 20
02/09/2015 0.65p 0.80p 0.65p 0.65p 112
01/09/2015 0.65p 0.65p 0.55p 0.65p 1000
28/08/2015 0.65p 0.65p 0.65p 0.65p 0
27/08/2015 0.65p 0.65p 0.65p 0.65p 0
26/08/2015 0.65p 0.65p 0.65p 0.65p 0
25/08/2015 0.65p 0.65p 0.55p 0.65p 500
24/08/2015 0.65p 0.65p 0.65p 0.65p 0
21/08/2015 0.65p 0.65p 0.65p 0.65p 0
20/08/2015 0.65p 0.65p 0.55p 0.65p 1000
19/08/2015 0.65p 0.70p 0.65p 0.65p 0
18/08/2015 0.65p 0.65p 0.65p 0.65p 0
17/08/2015 0.65p 0.65p 0.65p 0.65p 0
14/08/2015 0.65p 0.70p 0.65p 0.65p 0
13/08/2015 0.65p 0.65p 0.65p 0.65p 0
12/08/2015 0.65p 0.65p 0.65p 0.65p 0
11/08/2015 0.65p 0.65p 0.55p 0.65p 1000
10/08/2015 0.65p 0.65p 0.65p 0.65p 0
07/08/2015 0.70p 0.70p 0.65p 0.65p 0
06/08/2015 0.65p 0.65p 0.56p 0.65p 6474
05/08/2015 0.65p 0.65p 0.65p 0.65p 0
04/08/2015 0.65p 0.65p 0.65p 0.65p 0
03/08/2015 0.65p 0.65p 0.56p 0.65p 200
31/07/2015 0.65p 0.65p 0.55p 0.65p 6000
30/07/2015 0.65p 0.65p 0.65p 0.65p 0
29/07/2015 0.65p 0.70p 0.65p 0.65p 0
28/07/2015 0.65p 0.65p 0.65p 0.65p 0
27/07/2015 0.65p 0.65p 0.65p 0.65p 0
24/07/2015 0.65p 0.70p 0.65p 0.65p 0
23/07/2015 0.65p 0.65p 0.65p 0.65p 0
22/07/2015 0.65p 0.80p 0.65p 0.65p 5168
21/07/2015 0.65p 0.65p 0.65p 0.65p 0
20/07/2015 0.65p 0.65p 0.65p 0.65p 0
17/07/2015 0.65p 0.65p 0.65p 0.65p 0
16/07/2015 0.63p 0.65p 0.51p 0.65p 12500
15/07/2015 0.63p 0.63p 0.51p 0.63p 36
14/07/2015 0.63p 0.63p 0.63p 0.63p 0
13/07/2015 0.63p 0.63p 0.35p 0.63p 7000
10/07/2015 0.63p 0.63p 0.63p 0.63p 0
09/07/2015 0.63p 0.63p 0.63p 0.63p 0
08/07/2015 0.63p 0.63p 0.57p 0.63p 0
07/07/2015 0.63p 0.63p 0.50p 0.63p 500
06/07/2015 0.63p 0.63p 0.50p 0.63p 400
03/07/2015 0.63p 0.63p 0.63p 0.63p 0
02/07/2015 0.63p 0.63p 0.63p 0.63p 0
01/07/2015 0.63p 0.63p 0.63p 0.63p 0
30/06/2015 0.63p 0.63p 0.63p 0.63p 0
29/06/2015 0.63p 0.63p 0.63p 0.63p 0
26/06/2015 0.63p 0.63p 0.63p 0.63p 0
25/06/2015 0.63p 0.63p 0.63p 0.63p 0
24/06/2015 0.63p 0.63p 0.63p 0.63p 0
23/06/2015 0.63p 0.63p 0.63p 0.63p 0
22/06/2015 0.63p 0.63p 0.63p 0.63p 0
19/06/2015 0.63p 0.63p 0.63p 0.63p 0
18/06/2015 0.63p 0.63p 0.63p 0.63p 0
17/06/2015 0.63p 0.63p 0.57p 0.63p 0
16/06/2015 0.63p 0.63p 0.63p 0.63p 0
15/06/2015 0.63p 0.75p 0.63p 0.63p 25
12/06/2015 0.63p 0.63p 0.63p 0.63p 0

*Close Price adjusted for both dividends and splits