Celtic (CCP) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Celtic

Date Open High Low Close* Volume
12/10/2017 131.00p 131.00p 131.00p 131.00p 754
11/10/2017 131.00p 131.00p 131.00p 131.00p 2300
10/10/2017 131.00p 131.00p 131.00p 131.00p 2848
09/10/2017 131.00p 131.00p 131.00p 131.00p 4936
06/10/2017 131.00p 131.00p 129.50p 131.00p 3037
05/10/2017 131.00p 131.00p 131.00p 131.00p 1224
04/10/2017 131.00p 131.00p 131.00p 131.00p 967
03/10/2017 131.00p 131.00p 131.00p 131.00p 794
02/10/2017 131.00p 131.00p 129.50p 131.00p 13
29/09/2017 131.00p 131.00p 131.00p 131.00p 1743
28/09/2017 131.00p 131.00p 131.00p 131.00p 0
27/09/2017 131.00p 131.00p 131.00p 131.00p 500
26/09/2017 131.00p 131.00p 131.00p 131.00p 738
25/09/2017 131.00p 131.00p 131.00p 131.00p 4905
22/09/2017 131.00p 131.00p 131.00p 131.00p 769
21/09/2017 131.00p 131.00p 129.50p 131.00p 3208
20/09/2017 129.50p 129.50p 129.50p 129.50p 1442
19/09/2017 129.50p 129.50p 129.50p 129.50p 1450
18/09/2017 129.50p 129.50p 129.50p 129.50p 0
15/09/2017 129.50p 129.50p 129.50p 129.50p 1449
14/09/2017 129.50p 129.50p 129.50p 129.50p 1827
13/09/2017 129.50p 129.50p 129.50p 129.50p 800
12/09/2017 129.50p 129.50p 129.50p 129.50p 1549
11/09/2017 129.50p 129.50p 129.50p 129.50p 0
08/09/2017 129.50p 129.50p 129.50p 129.50p 2125
07/09/2017 129.50p 129.50p 129.50p 129.50p 3016
06/09/2017 129.50p 129.50p 129.50p 129.50p 221
05/09/2017 129.50p 130.00p 129.50p 129.50p 3106
04/09/2017 129.50p 129.50p 129.50p 129.50p 500
01/09/2017 129.50p 129.50p 129.50p 129.50p 105
31/08/2017 129.50p 129.50p 129.50p 129.50p 2807
30/08/2017 129.50p 129.50p 129.50p 129.50p 3000
29/08/2017 129.50p 129.50p 129.50p 129.50p 4897
25/08/2017 129.50p 129.50p 129.50p 129.50p 1950
24/08/2017 129.50p 129.50p 129.50p 129.50p 1822
23/08/2017 129.50p 129.50p 129.50p 129.50p 157
22/08/2017 129.50p 129.50p 129.50p 129.50p 1127
21/08/2017 129.50p 129.50p 129.50p 129.50p 1805
18/08/2017 129.50p 129.50p 129.50p 129.50p 6021
17/08/2017 119.50p 129.50p 119.50p 129.50p 28313
16/08/2017 119.50p 119.50p 119.50p 119.50p 574
15/08/2017 119.50p 119.50p 119.50p 119.50p 152
14/08/2017 114.00p 119.50p 114.00p 119.50p 2153
11/08/2017 112.00p 114.00p 111.50p 114.00p 21551
10/08/2017 110.50p 111.50p 110.50p 111.50p 1743
09/08/2017 110.50p 110.50p 110.50p 110.50p 0
08/08/2017 107.00p 110.50p 105.50p 110.50p 9913
07/08/2017 105.00p 105.50p 105.00p 105.50p 7462
04/08/2017 102.00p 105.00p 102.00p 105.00p 4300
03/08/2017 102.00p 102.00p 102.00p 102.00p 250
02/08/2017 102.00p 102.00p 102.00p 102.00p 1000
01/08/2017 102.00p 102.00p 102.00p 102.00p 6500
31/07/2017 102.00p 102.00p 102.00p 102.00p 0
28/07/2017 102.00p 102.00p 102.00p 102.00p 419
27/07/2017 103.00p 102.00p 102.00p 102.00p 5568
26/07/2017 102.00p 102.00p 102.00p 102.00p 50
25/07/2017 102.00p 102.00p 102.00p 102.00p 736
24/07/2017 102.00p 102.00p 102.00p 102.00p 7089
21/07/2017 102.00p 102.00p 102.00p 102.00p 4658
20/07/2017 102.00p 102.00p 102.00p 102.00p 4528
19/07/2017 102.00p 102.00p 102.00p 102.00p 408
18/07/2017 102.00p 102.00p 102.00p 102.00p 0
17/07/2017 102.00p 102.00p 102.00p 102.00p 6590
14/07/2017 102.00p 102.00p 102.00p 102.00p 500
13/07/2017 102.00p 102.00p 102.00p 102.00p 0
12/07/2017 102.00p 102.00p 102.00p 102.00p 5500
11/07/2017 102.00p 102.00p 102.00p 102.00p 1000
10/07/2017 102.00p 102.00p 102.00p 102.00p 3959
07/07/2017 102.00p 102.00p 102.00p 102.00p 2518
06/07/2017 102.00p 102.00p 101.00p 102.00p 1000
05/07/2017 100.00p 102.00p 100.00p 102.00p 8041
04/07/2017 100.00p 100.00p 100.00p 100.00p 1875
03/07/2017 100.00p 100.00p 100.00p 100.00p 500
30/06/2017 100.00p 101.00p 100.00p 100.00p 750
29/06/2017 100.00p 100.00p 100.00p 100.00p 1537
28/06/2017 100.00p 100.00p 100.00p 100.00p 1363
27/06/2017 100.00p 100.00p 100.00p 100.00p 0
26/06/2017 99.50p 100.00p 99.50p 100.00p 3944
23/06/2017 99.50p 99.50p 99.50p 99.50p 1250
22/06/2017 99.50p 99.50p 99.50p 99.50p 0
21/06/2017 99.50p 101.00p 99.50p 99.50p 0
20/06/2017 99.50p 100.00p 99.50p 99.50p 0
19/06/2017 99.50p 99.50p 99.50p 99.50p 0
16/06/2017 97.50p 100.00p 97.50p 99.50p 788
15/06/2017 97.50p 100.00p 95.10p 97.50p 1106
14/06/2017 97.50p 97.50p 97.50p 97.50p 0
13/06/2017 97.50p 97.50p 97.00p 97.50p 800
12/06/2017 97.50p 97.50p 95.10p 97.50p 2500
09/06/2017 96.50p 99.00p 96.50p 96.50p 1410
08/06/2017 96.50p 96.50p 96.50p 96.50p 0
07/06/2017 96.50p 96.50p 93.00p 96.50p 1150
06/06/2017 96.50p 99.00p 96.50p 96.50p 2000
05/06/2017 96.50p 96.50p 93.00p 96.50p 1159
02/06/2017 96.50p 99.00p 96.50p 96.50p 627
01/06/2017 96.50p 99.00p 93.00p 96.50p 1136
31/05/2017 96.50p 96.50p 93.00p 96.50p 14
30/05/2017 96.50p 99.00p 93.00p 96.50p 1909
26/05/2017 96.50p 99.00p 96.50p 96.50p 635
25/05/2017 96.50p 96.50p 95.00p 96.50p 0
24/05/2017 96.50p 99.00p 96.50p 96.50p 100
23/05/2017 96.50p 99.00p 93.00p 96.50p 20850
22/05/2017 96.50p 99.00p 93.00p 96.50p 4300
19/05/2017 96.50p 99.50p 93.00p 96.50p 915
18/05/2017 96.50p 100.00p 93.00p 96.50p 1924
17/05/2017 96.50p 100.00p 93.00p 96.50p 356065
16/05/2017 97.50p 97.50p 95.00p 96.50p 3750
15/05/2017 97.50p 100.00p 95.00p 97.50p 856
12/05/2017 97.50p 97.50p 97.50p 97.50p 0
11/05/2017 97.50p 100.00p 97.50p 97.50p 27
10/05/2017 96.50p 100.00p 96.50p 97.50p 4500
09/05/2017 96.50p 96.50p 93.00p 96.50p 1000
08/05/2017 96.50p 100.00p 93.00p 96.50p 519
05/05/2017 96.50p 100.00p 93.00p 96.50p 2410
04/05/2017 96.50p 96.50p 96.50p 96.50p 0
03/05/2017 96.50p 100.00p 93.00p 96.50p 42635
02/05/2017 96.50p 96.50p 93.00p 96.50p 3519
28/04/2017 96.50p 100.00p 96.50p 96.50p 226
27/04/2017 96.50p 96.50p 93.00p 96.50p 12194
26/04/2017 96.50p 96.50p 93.00p 96.50p 1000
25/04/2017 94.00p 96.50p 94.00p 96.50p 1205
24/04/2017 94.00p 95.00p 93.00p 94.00p 162
21/04/2017 94.00p 95.00p 93.00p 94.00p 6951
20/04/2017 94.00p 95.00p 93.00p 94.00p 907
19/04/2017 94.00p 95.00p 93.00p 94.00p 4583
18/04/2017 94.00p 95.00p 93.00p 94.00p 14708
13/04/2017 94.00p 95.00p 94.00p 94.00p 502
12/04/2017 94.00p 95.00p 93.00p 94.00p 41311
11/04/2017 94.00p 94.00p 93.00p 94.00p 10350
10/04/2017 94.00p 94.00p 94.00p 94.00p 0
07/04/2017 94.00p 95.00p 93.00p 94.00p 4475
06/04/2017 94.00p 95.00p 94.00p 94.00p 25
05/04/2017 94.00p 94.00p 93.00p 94.00p 15433
04/04/2017 95.50p 95.50p 92.34p 94.00p 3625
03/04/2017 97.50p 99.50p 93.00p 95.50p 11195
31/03/2017 97.50p 99.50p 97.50p 97.50p 5
30/03/2017 99.00p 102.00p 95.00p 97.50p 2284
29/03/2017 99.00p 99.00p 95.00p 99.00p 1500
28/03/2017 100.50p 100.50p 96.00p 99.00p 500
27/03/2017 100.50p 100.50p 100.50p 100.50p 0
24/03/2017 100.50p 100.50p 100.00p 100.50p 150
23/03/2017 100.50p 100.50p 96.00p 100.50p 714
22/03/2017 100.50p 100.50p 96.00p 100.50p 2466
21/03/2017 100.50p 104.10p 96.00p 100.50p 3489
20/03/2017 97.50p 105.00p 97.00p 100.50p 1104
17/03/2017 95.00p 100.00p 95.00p 97.50p 18620
16/03/2017 95.00p 95.00p 95.00p 95.00p 0
15/03/2017 95.00p 95.00p 91.10p 95.00p 1000
14/03/2017 95.00p 100.00p 90.00p 95.00p 17544
13/03/2017 95.00p 100.00p 91.10p 95.00p 1649
10/03/2017 95.00p 95.00p 91.10p 95.00p 250
09/03/2017 89.00p 95.00p 87.80p 92.50p 10600
08/03/2017 87.00p 90.80p 85.80p 89.00p 3350
07/03/2017 86.50p 89.00p 85.50p 87.00p 2282
06/03/2017 86.50p 86.50p 85.50p 86.50p 500
03/03/2017 86.50p 86.50p 86.50p 86.50p 0
02/03/2017 86.50p 86.50p 85.50p 86.50p 2011
01/03/2017 86.00p 88.75p 86.00p 86.50p 21
28/02/2017 85.00p 87.00p 85.00p 86.00p 1732
27/02/2017 85.00p 85.00p 85.00p 85.00p 0
24/02/2017 85.00p 85.00p 85.00p 85.00p 0
23/02/2017 85.00p 85.00p 83.10p 85.00p 600
22/02/2017 84.50p 86.80p 84.50p 85.00p 2031
21/02/2017 83.50p 83.50p 83.50p 83.50p 0
20/02/2017 83.50p 83.50p 83.10p 83.50p 950
17/02/2017 81.50p 83.50p 80.60p 83.50p 13803
16/02/2017 81.50p 82.40p 80.60p 81.50p 3500
15/02/2017 81.50p 81.50p 80.60p 81.50p 404
14/02/2017 81.50p 82.40p 81.50p 81.50p 231
13/02/2017 81.50p 81.50p 81.50p 81.50p 0
10/02/2017 81.50p 82.40p 81.50p 81.50p 592
09/02/2017 81.50p 81.50p 80.60p 81.50p 5600
08/02/2017 81.50p 82.40p 80.00p 81.50p 1909
07/02/2017 81.00p 90.00p 80.16p 81.50p 29151
06/02/2017 72.00p 82.00p 70.25p 81.00p 7620
03/02/2017 72.00p 74.00p 70.25p 72.00p 11585
02/02/2017 72.00p 72.00p 72.00p 72.00p 0
01/02/2017 72.00p 74.00p 72.00p 72.00p 271
31/01/2017 72.00p 74.00p 72.00p 72.00p 124
30/01/2017 72.00p 72.00p 72.00p 72.00p 0
27/01/2017 72.00p 72.00p 72.00p 72.00p 0
26/01/2017 72.00p 74.00p 70.25p 72.00p 1072
25/01/2017 72.00p 72.00p 72.00p 72.00p 0
24/01/2017 72.00p 74.00p 72.00p 72.00p 340
23/01/2017 72.00p 72.00p 72.00p 72.00p 0
20/01/2017 72.00p 74.00p 70.25p 72.00p 600
19/01/2017 72.00p 72.00p 70.25p 72.00p 24
18/01/2017 72.00p 72.00p 72.00p 72.00p 0
17/01/2017 72.00p 74.00p 70.25p 72.00p 2332
16/01/2017 72.00p 74.00p 70.25p 72.00p 1445
13/01/2017 72.00p 74.00p 72.00p 72.00p 9
12/01/2017 72.00p 72.00p 70.25p 72.00p 1250
11/01/2017 72.00p 72.00p 72.00p 72.00p 0
10/01/2017 72.00p 74.00p 70.25p 72.00p 1408
09/01/2017 72.00p 74.00p 70.25p 72.00p 530
06/01/2017 72.00p 72.00p 70.25p 72.00p 600
05/01/2017 72.00p 72.00p 70.20p 72.00p 1500
04/01/2017 71.00p 72.00p 71.00p 72.00p 42788
03/01/2017 71.00p 71.00p 70.90p 71.00p 829
30/12/2016 71.00p 71.00p 70.00p 71.00p 500
29/12/2016 71.00p 71.00p 70.00p 71.00p 3000

*Close Price adjusted for both dividends and splits