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
12/10/2011 0.44p 0.44p 0.42p 0.44p 500
11/10/2011 0.44p 0.44p 0.42p 0.44p 11500
10/10/2011 0.44p 0.44p 0.42p 0.44p 500
07/10/2011 0.44p 0.44p 0.42p 0.44p 0
06/10/2011 0.44p 0.44p 0.42p 0.44p 1000
05/10/2011 0.44p 0.46p 0.44p 0.44p 0
04/10/2011 0.44p 0.46p 0.44p 0.44p 0
03/10/2011 0.44p 0.46p 0.44p 0.44p 0
30/09/2011 0.44p 0.46p 0.44p 0.44p 500
29/09/2011 0.44p 0.44p 0.42p 0.44p 0
28/09/2011 0.44p 0.44p 0.42p 0.44p 0
27/09/2011 0.44p 0.44p 0.42p 0.44p 0
26/09/2011 0.44p 0.44p 0.42p 0.44p 500
23/09/2011 0.44p 0.44p 0.44p 0.44p 0
22/09/2011 0.44p 0.44p 0.44p 0.44p 20895
21/09/2011 0.44p 0.44p 0.42p 0.44p 0
20/09/2011 0.44p 0.44p 0.42p 0.44p 0
19/09/2011 0.44p 0.44p 0.42p 0.44p 2500
16/09/2011 0.44p 0.44p 0.44p 0.44p 0
15/09/2011 0.44p 0.44p 0.44p 0.44p 0
14/09/2011 0.44p 0.44p 0.42p 0.44p 100
13/09/2011 0.44p 0.44p 0.42p 0.44p 100
12/09/2011 0.44p 0.44p 0.42p 0.44p 100
09/09/2011 0.44p 0.45p 0.42p 0.44p 1100
08/09/2011 0.44p 0.44p 0.42p 0.44p 0
07/09/2011 0.44p 0.44p 0.42p 0.44p 0
06/09/2011 0.44p 0.44p 0.42p 0.44p 500
05/09/2011 0.44p 0.44p 0.42p 0.44p 2500
02/09/2011 0.44p 0.45p 0.42p 0.44p 727
01/09/2011 0.44p 0.45p 0.44p 0.44p 0
31/08/2011 0.44p 0.45p 0.44p 0.44p 0
30/08/2011 0.44p 0.45p 0.44p 0.44p 0
26/08/2011 0.44p 0.45p 0.44p 0.44p 0
25/08/2011 0.44p 0.45p 0.44p 0.44p 6474
24/08/2011 0.44p 0.44p 0.42p 0.44p 0
23/08/2011 0.44p 0.44p 0.42p 0.44p 0
22/08/2011 0.44p 0.44p 0.42p 0.44p 0
19/08/2011 0.44p 0.44p 0.42p 0.44p 0
18/08/2011 0.44p 0.44p 0.42p 0.44p 500
17/08/2011 0.44p 0.44p 0.44p 0.44p 0
16/08/2011 0.44p 0.44p 0.44p 0.44p 0
15/08/2011 0.44p 0.44p 0.44p 0.44p 0
12/08/2011 0.44p 0.44p 0.44p 0.44p 0
11/08/2011 0.44p 0.44p 0.44p 0.44p 0
10/08/2011 0.44p 0.44p 0.44p 0.44p 0
09/08/2011 0.44p 0.44p 0.44p 0.44p 0
08/08/2011 0.44p 0.44p 0.42p 0.44p 0
05/08/2011 0.44p 0.44p 0.42p 0.44p 500
04/08/2011 0.44p 0.44p 0.44p 0.44p 0
03/08/2011 0.44p 0.44p 0.44p 0.44p 0
02/08/2011 0.44p 0.44p 0.44p 0.44p 0
01/08/2011 0.44p 0.44p 0.44p 0.44p 0
29/07/2011 0.44p 0.48p 0.44p 0.44p 0
28/07/2011 0.44p 0.48p 0.44p 0.44p 0
27/07/2011 0.44p 0.48p 0.44p 0.44p 725
26/07/2011 0.48p 0.48p 0.48p 0.48p 0
25/07/2011 0.48p 0.48p 0.48p 0.48p 0
22/07/2011 0.48p 0.48p 0.48p 0.48p 0
21/07/2011 0.48p 0.48p 0.48p 0.48p 0
20/07/2011 0.48p 0.48p 0.48p 0.48p 0
19/07/2011 0.48p 0.48p 0.48p 0.48p 0
18/07/2011 0.48p 0.48p 0.48p 0.48p 0
15/07/2011 0.48p 0.48p 0.48p 0.48p 0
14/07/2011 0.48p 0.48p 0.48p 0.48p 0
13/07/2011 0.48p 0.48p 0.48p 0.48p 0
12/07/2011 0.48p 0.48p 0.48p 0.48p 0
11/07/2011 0.48p 0.48p 0.48p 0.48p 0
08/07/2011 0.48p 0.48p 0.48p 0.48p 0
07/07/2011 0.48p 0.48p 0.45p 0.48p 0
06/07/2011 0.48p 0.48p 0.45p 0.48p 0
05/07/2011 0.48p 0.48p 0.45p 0.48p 0
04/07/2011 0.48p 0.48p 0.45p 0.48p 500
01/07/2011 0.48p 0.48p 0.45p 0.48p 0
30/06/2011 0.48p 0.48p 0.45p 0.48p 0
29/06/2011 0.48p 0.48p 0.45p 0.48p 1000
28/06/2011 0.48p 0.48p 0.45p 0.48p 500
27/06/2011 0.48p 0.48p 0.48p 0.48p 0
24/06/2011 0.48p 0.48p 0.48p 0.48p 0
23/06/2011 0.48p 0.48p 0.48p 0.48p 0
22/06/2011 0.48p 0.48p 0.48p 0.48p 0
21/06/2011 0.48p 0.48p 0.48p 0.48p 0
20/06/2011 0.48p 0.48p 0.48p 0.48p 0
17/06/2011 0.48p 0.48p 0.48p 0.48p 0
16/06/2011 0.48p 0.48p 0.48p 0.48p 0
15/06/2011 0.48p 0.48p 0.48p 0.48p 0
14/06/2011 0.48p 0.48p 0.48p 0.48p 0
13/06/2011 0.48p 0.48p 0.48p 0.48p 0
10/06/2011 0.48p 0.50p 0.47p 0.48p 0
09/06/2011 0.49p 0.50p 0.47p 0.48p 0
08/06/2011 0.49p 0.50p 0.47p 0.49p 0
07/06/2011 0.50p 0.50p 0.47p 0.49p 12831
06/06/2011 0.50p 0.52p 0.50p 0.50p 0
03/06/2011 0.50p 0.52p 0.50p 0.50p 40
02/06/2011 0.50p 0.50p 0.47p 0.50p 0
01/06/2011 0.50p 0.50p 0.47p 0.50p 0
31/05/2011 0.50p 0.50p 0.47p 0.50p 0
27/05/2011 0.50p 0.50p 0.47p 0.50p 13100
26/05/2011 0.50p 0.50p 0.47p 0.50p 0
25/05/2011 0.50p 0.50p 0.47p 0.50p 20
24/05/2011 0.50p 0.51p 0.50p 0.50p 10000
23/05/2011 0.51p 0.51p 0.47p 0.50p 200
20/05/2011 0.51p 0.51p 0.51p 0.51p 0
19/05/2011 0.51p 0.51p 0.49p 0.51p 0
18/05/2011 0.51p 0.51p 0.49p 0.51p 0
17/05/2011 0.51p 0.51p 0.49p 0.51p 0
16/05/2011 0.51p 0.51p 0.51p 0.51p 0
13/05/2011 0.51p 0.51p 0.51p 0.51p 0
12/05/2011 0.51p 0.51p 0.51p 0.51p 30961
11/05/2011 0.52p 0.52p 0.50p 0.52p 0
10/05/2011 0.52p 0.52p 0.50p 0.52p 0
09/05/2011 0.52p 0.52p 0.50p 0.52p 700
06/05/2011 0.52p 0.52p 0.50p 0.52p 0
05/05/2011 0.52p 0.52p 0.50p 0.52p 0
04/05/2011 0.52p 0.52p 0.50p 0.52p 0
03/05/2011 0.52p 0.52p 0.50p 0.52p 5300
28/04/2011 0.52p 0.52p 0.50p 0.52p 0
27/04/2011 0.52p 0.52p 0.50p 0.52p 1000
26/04/2011 0.52p 0.52p 0.50p 0.52p 0
21/04/2011 0.52p 0.52p 0.50p 0.52p 0
20/04/2011 0.52p 0.52p 0.50p 0.52p 2500
19/04/2011 0.52p 0.52p 0.50p 0.52p 5000
18/04/2011 0.52p 0.52p 0.50p 0.52p 0
15/04/2011 0.52p 0.52p 0.50p 0.52p 0
14/04/2011 0.52p 0.52p 0.50p 0.52p 2930
13/04/2011 0.53p 0.53p 0.50p 0.52p 1020
12/04/2011 0.53p 0.53p 0.50p 0.53p 0
11/04/2011 0.53p 0.53p 0.50p 0.53p 0
08/04/2011 0.53p 0.53p 0.50p 0.53p 0
07/04/2011 0.53p 0.53p 0.50p 0.53p 0
06/04/2011 0.53p 0.53p 0.50p 0.53p 0
05/04/2011 0.53p 0.53p 0.50p 0.53p 0
04/04/2011 0.53p 0.53p 0.50p 0.53p 500
01/04/2011 0.53p 0.53p 0.53p 0.53p 867
31/03/2011 0.53p 0.53p 0.50p 0.53p 0
30/03/2011 0.53p 0.53p 0.50p 0.53p 0
29/03/2011 0.53p 0.53p 0.50p 0.53p 500
28/03/2011 0.53p 0.54p 0.50p 0.53p 0
25/03/2011 0.54p 0.54p 0.50p 0.53p 0
24/03/2011 0.54p 0.54p 0.50p 0.54p 0
23/03/2011 0.54p 0.54p 0.50p 0.54p 0
22/03/2011 0.54p 0.54p 0.50p 0.54p 500
21/03/2011 0.54p 0.54p 0.50p 0.54p 0
18/03/2011 0.54p 0.54p 0.50p 0.54p 0
17/03/2011 0.54p 0.54p 0.50p 0.54p 500
16/03/2011 0.54p 0.57p 0.50p 0.54p 1000
15/03/2011 0.54p 0.54p 0.50p 0.54p 0
14/03/2011 0.54p 0.54p 0.50p 0.54p 0
11/03/2011 0.54p 0.54p 0.50p 0.54p 0
10/03/2011 0.54p 0.54p 0.50p 0.54p 0
09/03/2011 0.54p 0.54p 0.50p 0.54p 0
08/03/2011 0.54p 0.54p 0.50p 0.54p 1000
07/03/2011 0.54p 0.54p 0.50p 0.54p 0
04/03/2011 0.54p 0.54p 0.50p 0.54p 2500
03/03/2011 0.54p 0.57p 0.54p 0.54p 0
02/03/2011 0.54p 0.57p 0.54p 0.54p 0
01/03/2011 0.54p 0.57p 0.54p 0.54p 0
28/02/2011 0.54p 0.57p 0.54p 0.54p 0
25/02/2011 0.54p 0.57p 0.54p 0.54p 0
24/02/2011 0.54p 0.57p 0.54p 0.54p 0
23/02/2011 0.54p 0.57p 0.54p 0.54p 0
22/02/2011 0.54p 0.57p 0.54p 0.54p 0
21/02/2011 0.54p 0.57p 0.54p 0.54p 6961
18/02/2011 0.54p 0.54p 0.54p 0.54p 0
17/02/2011 0.54p 0.55p 0.52p 0.54p 0
16/02/2011 0.55p 0.55p 0.52p 0.54p 0
15/02/2011 0.55p 0.55p 0.52p 0.55p 0
14/02/2011 0.55p 0.55p 0.52p 0.55p 0
11/02/2011 0.52p 0.55p 0.52p 0.55p 500
10/02/2011 0.55p 0.57p 0.53p 0.55p 0
09/02/2011 0.55p 0.57p 0.53p 0.55p 0
08/02/2011 0.55p 0.57p 0.53p 0.55p 0
07/02/2011 0.55p 0.57p 0.53p 0.55p 0
04/02/2011 0.55p 0.57p 0.53p 0.55p 0
03/02/2011 0.55p 0.57p 0.55p 0.55p 0
02/02/2011 0.55p 0.57p 0.55p 0.55p 0
01/02/2011 0.55p 0.55p 0.55p 0.55p 0
31/01/2011 0.55p 0.55p 0.55p 0.55p 0
28/01/2011 0.55p 0.55p 0.55p 0.55p 0
27/01/2011 0.55p 0.55p 0.55p 0.55p 0
26/01/2011 0.55p 0.55p 0.55p 0.55p 0
25/01/2011 0.55p 0.55p 0.55p 0.55p 0
24/01/2011 0.55p 0.55p 0.55p 0.55p 0
21/01/2011 0.55p 0.55p 0.55p 0.55p 0
20/01/2011 0.55p 0.55p 0.52p 0.55p 500
19/01/2011 0.55p 0.55p 0.55p 0.55p 0
18/01/2011 0.55p 0.55p 0.55p 0.55p 0
17/01/2011 0.52p 0.55p 0.52p 0.55p 500
14/01/2011 0.52p 0.57p 0.52p 0.55p 0
13/01/2011 0.52p 0.57p 0.52p 0.55p 1002
12/01/2011 0.52p 0.55p 0.52p 0.55p 500
11/01/2011 0.55p 0.57p 0.55p 0.55p 0
10/01/2011 0.55p 0.55p 0.55p 0.55p 0
07/01/2011 0.55p 0.55p 0.55p 0.55p 0
06/01/2011 0.55p 0.55p 0.52p 0.55p 500
05/01/2011 0.55p 0.55p 0.55p 0.55p 0
04/01/2011 0.55p 0.55p 0.55p 0.55p 0
31/12/2010 0.55p 0.55p 0.55p 0.55p 0
30/12/2010 0.55p 0.55p 0.52p 0.55p 2500
29/12/2010 0.55p 0.55p 0.55p 0.55p 0
24/12/2010 0.55p 0.55p 0.55p 0.55p 0

*Close Price adjusted for both dividends and splits