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
07/11/2013 0.57p 0.57p 0.50p 0.57p 0
06/11/2013 0.57p 0.57p 0.50p 0.57p 0
05/11/2013 0.57p 0.57p 0.50p 0.57p 500
04/11/2013 0.57p 0.65p 0.57p 0.57p 0
01/11/2013 0.57p 0.65p 0.57p 0.57p 10000
31/10/2013 0.57p 0.57p 0.50p 0.57p 0
30/10/2013 0.57p 0.57p 0.50p 0.57p 1325
29/10/2013 0.57p 0.57p 0.50p 0.57p 0
28/10/2013 0.57p 0.57p 0.50p 0.57p 800
25/10/2013 0.57p 0.70p 0.57p 0.57p 0
24/10/2013 0.57p 0.70p 0.57p 0.57p 100
23/10/2013 0.57p 0.70p 0.50p 0.57p 0
22/10/2013 0.57p 0.70p 0.50p 0.57p 0
21/10/2013 0.57p 0.70p 0.50p 0.57p 2525
18/10/2013 0.57p 0.70p 0.50p 0.57p 0
17/10/2013 0.57p 0.70p 0.50p 0.57p 0
16/10/2013 0.57p 0.70p 0.50p 0.57p 0
15/10/2013 0.57p 0.70p 0.50p 0.57p 4570
14/10/2013 0.57p 0.70p 0.55p 0.57p 0
11/10/2013 0.57p 0.70p 0.55p 0.57p 0
10/10/2013 0.57p 0.70p 0.55p 0.57p 500
09/10/2013 0.57p 0.70p 0.55p 0.57p 0
08/10/2013 0.57p 0.70p 0.57p 0.57p 0
07/10/2013 0.57p 0.70p 0.57p 0.57p 200
04/10/2013 0.57p 0.57p 0.50p 0.57p 0
03/10/2013 0.57p 0.57p 0.50p 0.57p 0
02/10/2013 0.57p 0.57p 0.50p 0.57p 0
01/10/2013 0.57p 0.57p 0.50p 0.57p 0
30/09/2013 0.57p 0.57p 0.50p 0.57p 500
27/09/2013 0.57p 0.57p 0.50p 0.57p 0
26/09/2013 0.57p 0.57p 0.50p 0.57p 0
25/09/2013 0.57p 0.57p 0.50p 0.57p 0
24/09/2013 0.57p 0.57p 0.50p 0.57p 0
23/09/2013 0.57p 0.57p 0.50p 0.57p 500
20/09/2013 0.57p 0.70p 0.55p 0.57p 0
19/09/2013 0.57p 0.70p 0.55p 0.57p 0
18/09/2013 0.57p 0.70p 0.55p 0.57p 0
17/09/2013 0.57p 0.70p 0.55p 0.57p 0
16/09/2013 0.57p 0.70p 0.55p 0.57p 245
13/09/2013 0.57p 0.70p 0.57p 0.57p 0
12/09/2013 0.57p 0.70p 0.57p 0.57p 0
11/09/2013 0.57p 0.70p 0.57p 0.57p 0
10/09/2013 0.57p 0.70p 0.57p 0.57p 500
09/09/2013 0.57p 0.70p 0.57p 0.57p 0
06/09/2013 0.57p 0.70p 0.57p 0.57p 500
05/09/2013 0.57p 0.70p 0.57p 0.57p 0
04/09/2013 0.57p 0.70p 0.57p 0.57p 0
03/09/2013 0.57p 0.70p 0.57p 0.57p 183
02/09/2013 0.57p 0.57p 0.42p 0.57p 0
30/08/2013 0.57p 0.57p 0.42p 0.57p 0
29/08/2013 0.57p 0.57p 0.42p 0.57p 0
28/08/2013 0.57p 0.57p 0.42p 0.57p 0
27/08/2013 0.57p 0.57p 0.42p 0.57p 0
23/08/2013 0.57p 0.57p 0.42p 0.57p 0
22/08/2013 0.57p 0.57p 0.42p 0.57p 1000
21/08/2013 0.57p 0.57p 0.42p 0.57p 0
20/08/2013 0.57p 0.57p 0.42p 0.57p 0
19/08/2013 0.57p 0.57p 0.42p 0.57p 0
16/08/2013 0.57p 0.57p 0.42p 0.57p 0
15/08/2013 0.57p 0.57p 0.42p 0.57p 0
14/08/2013 0.57p 0.57p 0.42p 0.57p 0
13/08/2013 0.57p 0.57p 0.42p 0.57p 0
12/08/2013 0.57p 0.57p 0.42p 0.57p 0
09/08/2013 0.57p 0.57p 0.42p 0.57p 0
08/08/2013 0.57p 0.57p 0.42p 0.57p 0
07/08/2013 0.57p 0.57p 0.42p 0.57p 0
06/08/2013 0.57p 0.57p 0.42p 0.57p 0
05/08/2013 0.57p 0.57p 0.42p 0.57p 500
02/08/2013 0.57p 0.57p 0.42p 0.57p 0
01/08/2013 0.57p 0.57p 0.42p 0.57p 0
31/07/2013 0.57p 0.57p 0.42p 0.57p 4667
30/07/2013 0.57p 0.57p 0.50p 0.57p 0
29/07/2013 0.57p 0.57p 0.50p 0.57p 0
26/07/2013 0.57p 0.57p 0.50p 0.57p 0
25/07/2013 0.57p 0.57p 0.50p 0.57p 0
24/07/2013 0.57p 0.57p 0.50p 0.57p 0
23/07/2013 0.57p 0.57p 0.50p 0.57p 0
22/07/2013 0.57p 0.57p 0.50p 0.57p 0
19/07/2013 0.57p 0.57p 0.50p 0.57p 0
18/07/2013 0.57p 0.57p 0.50p 0.57p 0
17/07/2013 0.57p 0.57p 0.50p 0.57p 0
16/07/2013 0.57p 0.57p 0.50p 0.57p 0
15/07/2013 0.57p 0.57p 0.50p 0.57p 500
12/07/2013 0.57p 0.57p 0.50p 0.57p 0
11/07/2013 0.57p 0.57p 0.50p 0.57p 0
10/07/2013 0.57p 0.57p 0.50p 0.57p 0
09/07/2013 0.57p 0.57p 0.50p 0.57p 500
08/07/2013 0.57p 0.57p 0.50p 0.57p 0
05/07/2013 0.57p 0.57p 0.50p 0.57p 0
04/07/2013 0.57p 0.57p 0.50p 0.57p 500
03/07/2013 0.57p 0.70p 0.55p 0.57p 0
02/07/2013 0.57p 0.70p 0.55p 0.57p 0
01/07/2013 0.57p 0.70p 0.55p 0.57p 500
28/06/2013 0.57p 0.70p 0.55p 0.57p 800
27/06/2013 0.57p 0.70p 0.57p 0.57p 0
26/06/2013 0.57p 0.70p 0.57p 0.57p 0
25/06/2013 0.57p 0.70p 0.57p 0.57p 0
24/06/2013 0.57p 0.70p 0.57p 0.57p 0
21/06/2013 0.57p 0.70p 0.57p 0.57p 0
20/06/2013 0.57p 0.70p 0.57p 0.57p 0
19/06/2013 0.57p 0.70p 0.57p 0.57p 0
18/06/2013 0.57p 0.70p 0.57p 0.57p 278
17/06/2013 0.57p 0.57p 0.50p 0.57p 0
14/06/2013 0.57p 0.57p 0.50p 0.57p 800
13/06/2013 0.57p 0.57p 0.50p 0.57p 0
12/06/2013 0.57p 0.57p 0.50p 0.57p 0
11/06/2013 0.57p 0.57p 0.50p 0.57p 500
10/06/2013 0.57p 0.57p 0.50p 0.57p 0
07/06/2013 0.57p 0.57p 0.50p 0.57p 0
06/06/2013 0.57p 0.57p 0.50p 0.57p 10
05/06/2013 0.57p 0.57p 0.50p 0.57p 1333
04/06/2013 0.57p 0.57p 0.50p 0.57p 500
03/06/2013 0.57p 0.57p 0.50p 0.57p 0
31/05/2013 0.57p 0.57p 0.50p 0.57p 0
30/05/2013 0.57p 0.57p 0.50p 0.57p 10600
29/05/2013 0.57p 0.57p 0.50p 0.57p 0
28/05/2013 0.57p 0.57p 0.50p 0.57p 0
24/05/2013 0.57p 0.57p 0.50p 0.57p 1000
23/05/2013 0.57p 0.57p 0.50p 0.57p 0
22/05/2013 0.57p 0.57p 0.50p 0.57p 0
21/05/2013 0.57p 0.57p 0.50p 0.57p 0
20/05/2013 0.57p 0.57p 0.50p 0.57p 500
17/05/2013 0.57p 0.57p 0.50p 0.57p 0
16/05/2013 0.57p 0.57p 0.50p 0.57p 0
15/05/2013 0.57p 0.57p 0.50p 0.57p 0
14/05/2013 0.57p 0.57p 0.50p 0.57p 0
13/05/2013 0.57p 0.57p 0.50p 0.57p 0
10/05/2013 0.57p 0.57p 0.50p 0.57p 0
09/05/2013 0.57p 0.57p 0.50p 0.57p 0
08/05/2013 0.57p 0.57p 0.50p 0.57p 0
07/05/2013 0.57p 0.57p 0.50p 0.57p 0
03/05/2013 0.57p 0.57p 0.50p 0.57p 0
02/05/2013 0.57p 0.57p 0.50p 0.57p 0
01/05/2013 0.57p 0.57p 0.50p 0.57p 0
30/04/2013 0.57p 0.57p 0.50p 0.57p 0
29/04/2013 0.57p 0.57p 0.50p 0.57p 3000
26/04/2013 0.57p 0.57p 0.50p 0.57p 0
25/04/2013 0.57p 0.57p 0.50p 0.57p 0
24/04/2013 0.57p 0.57p 0.50p 0.57p 0
23/04/2013 0.57p 0.57p 0.50p 0.57p 500
22/04/2013 0.57p 0.57p 0.50p 0.57p 0
19/04/2013 0.57p 0.57p 0.50p 0.57p 0
18/04/2013 0.57p 0.57p 0.50p 0.57p 0
17/04/2013 0.57p 0.57p 0.50p 0.57p 0
16/04/2013 0.57p 0.57p 0.50p 0.57p 0
15/04/2013 0.57p 0.57p 0.50p 0.57p 0
12/04/2013 0.57p 0.57p 0.50p 0.57p 0
11/04/2013 0.57p 0.57p 0.50p 0.57p 0
10/04/2013 0.57p 0.57p 0.50p 0.57p 500
09/04/2013 0.57p 0.57p 0.50p 0.57p 0
08/04/2013 0.57p 0.57p 0.50p 0.57p 0
05/04/2013 0.57p 0.57p 0.50p 0.57p 0
04/04/2013 0.57p 0.57p 0.50p 0.57p 0
03/04/2013 0.57p 0.57p 0.50p 0.57p 0
02/04/2013 0.57p 0.57p 0.50p 0.57p 0
28/03/2013 0.57p 0.57p 0.50p 0.57p 0
27/03/2013 0.57p 0.57p 0.50p 0.57p 0
26/03/2013 0.57p 0.57p 0.50p 0.57p 0
25/03/2013 0.57p 0.57p 0.50p 0.57p 0
22/03/2013 0.57p 0.57p 0.50p 0.57p 1500
21/03/2013 0.57p 0.70p 0.57p 0.57p 0
20/03/2013 0.57p 0.70p 0.57p 0.57p 0
19/03/2013 0.57p 0.70p 0.57p 0.57p 0
18/03/2013 0.57p 0.70p 0.57p 0.57p 0
15/03/2013 0.57p 0.70p 0.57p 0.57p 0
14/03/2013 0.57p 0.70p 0.57p 0.57p 0
13/03/2013 0.57p 0.70p 0.57p 0.57p 0
12/03/2013 0.57p 0.70p 0.57p 0.57p 125
11/03/2013 0.57p 0.70p 0.55p 0.57p 0
08/03/2013 0.57p 0.70p 0.55p 0.57p 0
07/03/2013 0.57p 0.70p 0.57p 0.57p 0
06/03/2013 0.57p 0.70p 0.57p 0.57p 0
05/03/2013 0.57p 0.70p 0.57p 0.57p 0
04/03/2013 0.57p 0.70p 0.57p 0.57p 0
01/03/2013 0.57p 0.70p 0.57p 0.57p 0
28/02/2013 0.57p 0.70p 0.57p 0.57p 1
27/02/2013 0.57p 0.57p 0.50p 0.57p 500
26/02/2013 0.57p 0.57p 0.50p 0.57p 1000
25/02/2013 0.57p 0.70p 0.55p 0.57p 0
22/02/2013 0.57p 0.70p 0.55p 0.57p 0
21/02/2013 0.57p 0.70p 0.57p 0.57p 500
20/02/2013 0.57p 0.57p 0.50p 0.57p 1000
19/02/2013 0.57p 0.59p 0.52p 0.57p 0
18/02/2013 0.57p 0.59p 0.52p 0.57p 0
15/02/2013 0.57p 0.59p 0.52p 0.57p 0
14/02/2013 0.59p 0.59p 0.52p 0.57p 0
13/02/2013 0.59p 0.59p 0.52p 0.59p 500
12/02/2013 0.59p 0.70p 0.59p 0.59p 125
11/02/2013 0.59p 0.59p 0.52p 0.59p 0
08/02/2013 0.57p 0.59p 0.52p 0.59p 0
07/02/2013 0.59p 0.59p 0.52p 0.59p 0
06/02/2013 0.59p 0.59p 0.52p 0.59p 0
05/02/2013 0.59p 0.59p 0.52p 0.59p 0
04/02/2013 0.59p 0.59p 0.52p 0.59p 3500
01/02/2013 0.59p 0.60p 0.55p 0.59p 0
31/01/2013 0.59p 0.60p 0.55p 0.59p 0
30/01/2013 0.57p 0.60p 0.55p 0.59p 0
29/01/2013 0.57p 0.60p 0.55p 0.60p 2500
28/01/2013 0.60p 0.60p 0.60p 0.60p 0
25/01/2013 0.60p 0.60p 0.60p 0.60p 500

*Close Price adjusted for both dividends and splits