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
26/02/2014 0.63p 0.70p 0.63p 0.63p 0
25/02/2014 0.63p 0.70p 0.63p 0.63p 0
24/02/2014 0.63p 0.70p 0.63p 0.63p 0
21/02/2014 0.63p 0.70p 0.63p 0.63p 0
20/02/2014 0.63p 0.70p 0.63p 0.63p 0
19/02/2014 0.63p 0.70p 0.63p 0.63p 0
18/02/2014 0.63p 0.70p 0.63p 0.63p 1247
17/02/2014 0.63p 0.63p 0.55p 0.63p 0
14/02/2014 0.63p 0.63p 0.55p 0.63p 0
13/02/2014 0.63p 0.63p 0.55p 0.63p 0
12/02/2014 0.63p 0.63p 0.55p 0.63p 0
11/02/2014 0.63p 0.63p 0.55p 0.63p 0
10/02/2014 0.63p 0.63p 0.55p 0.63p 0
07/02/2014 0.63p 0.63p 0.55p 0.63p 500
06/02/2014 0.63p 0.63p 0.55p 0.63p 0
05/02/2014 0.63p 0.63p 0.55p 0.63p 500
04/02/2014 0.63p 0.63p 0.55p 0.63p 0
03/02/2014 0.63p 0.63p 0.55p 0.63p 247
31/01/2014 0.63p 0.63p 0.55p 0.63p 1000
30/01/2014 0.63p 0.63p 0.55p 0.63p 0
29/01/2014 0.63p 0.63p 0.55p 0.63p 0
28/01/2014 0.63p 0.63p 0.55p 0.63p 0
27/01/2014 0.63p 0.63p 0.50p 0.63p 0
24/01/2014 0.63p 0.63p 0.50p 0.63p 0
23/01/2014 0.63p 0.63p 0.50p 0.63p 0
22/01/2014 0.63p 0.63p 0.50p 0.63p 0
21/01/2014 0.63p 0.63p 0.50p 0.63p 0
20/01/2014 0.63p 0.63p 0.50p 0.63p 0
17/01/2014 0.63p 0.63p 0.50p 0.63p 0
16/01/2014 0.63p 0.63p 0.50p 0.63p 11600
15/01/2014 0.63p 0.63p 0.55p 0.63p 0
14/01/2014 0.63p 0.63p 0.55p 0.63p 0
13/01/2014 0.63p 0.63p 0.55p 0.63p 0
10/01/2014 0.63p 0.63p 0.55p 0.63p 0
09/01/2014 0.63p 0.63p 0.55p 0.63p 0
08/01/2014 0.63p 0.63p 0.55p 0.63p 0
07/01/2014 0.63p 0.63p 0.55p 0.63p 2500
06/01/2014 0.63p 0.75p 0.63p 0.63p 0
03/01/2014 0.63p 0.75p 0.63p 0.63p 0
02/01/2014 0.63p 0.75p 0.63p 0.63p 0
31/12/2013 0.63p 0.75p 0.63p 0.63p 0
30/12/2013 0.63p 0.75p 0.63p 0.63p 0
27/12/2013 0.63p 0.75p 0.63p 0.63p 0
24/12/2013 0.63p 0.75p 0.63p 0.63p 0
23/12/2013 0.63p 0.75p 0.63p 0.63p 0
20/12/2013 0.63p 0.75p 0.63p 0.63p 0
19/12/2013 0.63p 0.75p 0.63p 0.63p 0
18/12/2013 0.63p 0.75p 0.63p 0.63p 500
17/12/2013 0.63p 0.63p 0.55p 0.57p 0
16/12/2013 0.63p 0.63p 0.55p 0.63p 0
13/12/2013 0.63p 0.63p 0.55p 0.63p 1000
12/12/2013 0.57p 0.60p 0.50p 0.60p 0
11/12/2013 0.57p 0.57p 0.50p 0.57p 0
10/12/2013 0.57p 0.57p 0.50p 0.57p 0
09/12/2013 0.57p 0.57p 0.50p 0.57p 0
06/12/2013 0.57p 0.57p 0.50p 0.57p 1500
05/12/2013 0.57p 0.57p 0.50p 0.57p 0
04/12/2013 0.57p 0.57p 0.50p 0.57p 0
03/12/2013 0.57p 0.57p 0.50p 0.57p 500
02/12/2013 0.57p 0.57p 0.50p 0.57p 1000
29/11/2013 0.57p 0.57p 0.50p 0.57p 0
28/11/2013 0.57p 0.57p 0.50p 0.57p 0
27/11/2013 0.57p 0.57p 0.50p 0.57p 500
26/11/2013 0.57p 0.57p 0.50p 0.57p 500
25/11/2013 0.57p 0.57p 0.50p 0.57p 0
22/11/2013 0.57p 0.57p 0.50p 0.57p 0
21/11/2013 0.57p 0.57p 0.50p 0.57p 0
20/11/2013 0.57p 0.57p 0.50p 0.57p 500
19/11/2013 0.57p 0.57p 0.50p 0.57p 0
18/11/2013 0.57p 0.57p 0.50p 0.57p 0
15/11/2013 0.57p 0.57p 0.50p 0.57p 990
14/11/2013 0.57p 0.57p 0.50p 0.57p 500
13/11/2013 0.57p 0.57p 0.50p 0.57p 0
12/11/2013 0.57p 0.57p 0.50p 0.57p 0
11/11/2013 0.57p 0.57p 0.50p 0.57p 0
08/11/2013 0.57p 0.57p 0.50p 0.57p 0
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

*Close Price adjusted for both dividends and splits