Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/08/2014 74.50p 74.50p 74.04p 74.50p 668
13/08/2014 74.50p 74.50p 74.00p 74.50p 11368
12/08/2014 74.50p 74.50p 74.50p 74.50p 0
11/08/2014 74.50p 74.50p 74.04p 74.50p 179
08/08/2014 74.50p 74.50p 74.00p 74.50p 68697
07/08/2014 74.50p 74.50p 74.00p 74.50p 393
06/08/2014 74.50p 74.50p 74.05p 74.50p 1250
05/08/2014 74.50p 74.50p 74.04p 74.50p 0
04/08/2014 74.50p 74.50p 74.04p 74.50p 75109
01/08/2014 74.50p 74.50p 74.04p 74.50p 131
31/07/2014 74.50p 74.50p 74.05p 74.50p 10
30/07/2014 74.50p 74.50p 74.05p 74.50p 4600
29/07/2014 74.50p 74.50p 74.04p 74.50p 1330
28/07/2014 74.50p 74.50p 74.05p 74.50p 3937
25/07/2014 74.50p 74.50p 74.05p 74.50p 0
24/07/2014 74.50p 74.50p 74.05p 74.50p 0
23/07/2014 74.50p 74.50p 74.05p 74.50p 0
22/07/2014 74.50p 74.50p 74.05p 74.50p 2500
21/07/2014 74.50p 74.50p 74.00p 74.50p 6659
18/07/2014 74.50p 75.50p 74.05p 74.50p 0
17/07/2014 74.50p 75.50p 74.05p 74.50p 0
16/07/2014 74.50p 75.50p 74.05p 74.50p 0
15/07/2014 74.50p 74.50p 74.05p 74.50p 1000
14/07/2014 74.50p 74.50p 74.04p 74.50p 3448
11/07/2014 74.50p 74.50p 74.05p 74.50p 1642
10/07/2014 74.50p 74.50p 74.00p 74.50p 8607
09/07/2014 74.50p 74.50p 74.05p 74.50p 1664
08/07/2014 74.50p 74.50p 74.05p 74.50p 616
07/07/2014 74.50p 74.50p 74.04p 74.50p 604
04/07/2014 74.50p 74.50p 74.04p 74.50p 0
03/07/2014 74.50p 74.50p 74.04p 74.50p 7400
02/07/2014 74.50p 75.50p 74.04p 74.50p 145
01/07/2014 74.50p 74.50p 74.05p 74.50p 500
30/06/2014 74.50p 75.50p 74.05p 74.50p 3563
27/06/2014 74.50p 74.50p 74.04p 74.50p 200
26/06/2014 74.50p 74.50p 74.05p 74.50p 2872
25/06/2014 74.50p 75.50p 74.00p 74.50p 8341
24/06/2014 74.50p 74.50p 74.05p 74.50p 5482
23/06/2014 74.50p 74.50p 72.00p 74.50p 11009
20/06/2014 74.50p 75.00p 74.50p 74.50p 75
19/06/2014 74.50p 74.50p 74.05p 74.50p 51250
18/06/2014 74.50p 74.50p 74.05p 74.50p 316
17/06/2014 74.50p 75.50p 74.25p 74.50p 0
16/06/2014 74.50p 75.50p 74.25p 74.50p 0
13/06/2014 74.50p 75.50p 74.25p 74.50p 0
12/06/2014 74.50p 75.50p 74.25p 74.50p 0
11/06/2014 74.25p 74.99p 74.25p 74.50p 2730
10/06/2014 74.25p 74.25p 74.02p 74.25p 3500
09/06/2014 74.25p 74.25p 74.02p 74.25p 3051
06/06/2014 74.25p 74.25p 72.00p 74.25p 2194
05/06/2014 74.25p 74.25p 74.00p 74.25p 0
04/06/2014 74.25p 74.25p 74.00p 74.25p 880
03/06/2014 74.25p 74.25p 72.00p 74.25p 4114
02/06/2014 74.25p 74.25p 74.02p 74.25p 1664
30/05/2014 74.25p 74.25p 74.02p 74.25p 1320
29/05/2014 74.25p 74.25p 74.02p 74.25p 2887
28/05/2014 74.25p 74.25p 72.00p 74.25p 2969
27/05/2014 74.25p 74.25p 74.02p 74.25p 0
23/05/2014 74.25p 74.25p 74.02p 74.25p 57746
22/05/2014 74.25p 74.25p 74.02p 74.25p 4690
21/05/2014 74.25p 74.25p 74.02p 74.25p 2093
20/05/2014 74.25p 74.25p 74.02p 74.25p 0
19/05/2014 74.25p 74.25p 74.02p 74.25p 6111
16/05/2014 74.25p 74.45p 74.17p 74.25p 0
15/05/2014 74.25p 74.45p 74.17p 74.25p 12840
14/05/2014 74.25p 74.25p 74.02p 74.25p 0
13/05/2014 74.25p 74.25p 74.02p 74.25p 1840
12/05/2014 74.25p 74.25p 72.00p 72.00p 1700
09/05/2014 74.25p 74.45p 72.00p 72.00p 0
08/05/2014 74.25p 74.45p 74.02p 74.25p 7845
07/05/2014 74.25p 74.25p 74.02p 74.25p 1916
06/05/2014 74.25p 74.25p 74.00p 74.25p 9409
02/05/2014 74.25p 74.25p 74.02p 74.25p 300
01/05/2014 74.25p 74.25p 72.00p 74.25p 0
30/04/2014 74.25p 74.25p 72.00p 74.25p 515
29/04/2014 74.25p 74.25p 74.25p 74.25p 118
28/04/2014 74.25p 74.45p 74.02p 74.25p 4139
25/04/2014 74.25p 74.25p 74.02p 74.25p 2400
24/04/2014 74.25p 74.25p 74.02p 74.25p 2540
23/04/2014 74.25p 74.25p 74.02p 74.25p 0
22/04/2014 74.25p 74.25p 74.02p 74.25p 4828
17/04/2014 74.25p 74.25p 74.02p 74.25p 0
16/04/2014 74.25p 74.25p 74.02p 74.25p 515
15/04/2014 74.25p 74.25p 74.02p 74.25p 1000
14/04/2014 74.25p 74.25p 74.02p 74.25p 1850
11/04/2014 74.25p 74.25p 74.00p 74.25p 7000
10/04/2014 74.25p 74.25p 72.00p 74.25p 1064
09/04/2014 74.25p 74.45p 72.00p 74.25p 3200
08/04/2014 74.25p 74.25p 74.25p 74.25p 500
07/04/2014 74.25p 74.25p 74.02p 74.25p 1031
04/04/2014 74.25p 74.25p 74.02p 74.25p 500
03/04/2014 74.25p 74.25p 72.00p 74.25p 2050
02/04/2014 74.25p 74.25p 74.02p 74.25p 0
01/04/2014 74.25p 74.25p 74.02p 74.25p 5900
31/03/2014 74.25p 74.25p 74.02p 74.25p 3000
28/03/2014 74.25p 74.25p 72.00p 72.00p 7000
27/03/2014 74.25p 74.25p 74.02p 74.25p 11060
26/03/2014 74.25p 74.25p 74.02p 74.25p 10000
25/03/2014 74.25p 74.25p 74.02p 74.25p 1501
24/03/2014 74.25p 74.25p 74.02p 74.25p 896
21/03/2014 74.25p 74.25p 74.02p 74.25p 1000
20/03/2014 74.25p 74.25p 74.02p 74.25p 1000
19/03/2014 74.25p 74.25p 72.00p 74.25p 0
18/03/2014 74.25p 74.25p 72.00p 74.25p 0
17/03/2014 74.25p 74.25p 72.00p 72.00p 20
14/03/2014 74.25p 75.00p 74.00p 74.25p 0
13/03/2014 74.25p 75.00p 74.00p 74.25p 32303
12/03/2014 74.25p 74.25p 74.12p 74.25p 8783
11/03/2014 74.25p 74.25p 74.12p 74.25p 1564
10/03/2014 74.25p 74.25p 74.12p 74.25p 760
07/03/2014 74.25p 74.25p 74.12p 74.25p 500
06/03/2014 74.25p 74.25p 74.12p 74.25p 2182
05/03/2014 74.25p 74.25p 74.00p 74.25p 5000
04/03/2014 74.25p 74.25p 74.12p 74.25p 604
03/03/2014 74.25p 74.25p 74.12p 74.25p 0
28/02/2014 74.25p 74.25p 74.12p 74.25p 6200
27/02/2014 74.25p 74.50p 74.00p 74.25p 21460
26/02/2014 74.25p 74.25p 74.12p 74.25p 750
25/02/2014 74.25p 74.25p 74.00p 74.25p 0
24/02/2014 74.25p 74.25p 74.00p 74.25p 51199
21/02/2014 74.25p 74.25p 74.12p 74.25p 90
20/02/2014 74.25p 74.25p 74.12p 74.25p 1500
19/02/2014 74.25p 74.25p 74.12p 74.25p 8033
18/02/2014 74.25p 74.25p 74.25p 74.25p 529
17/02/2014 74.12p 74.25p 74.09p 74.25p 2500
14/02/2014 74.25p 74.75p 74.12p 74.12p 25296
13/02/2014 74.25p 74.25p 74.15p 74.25p 8518
12/02/2014 74.25p 74.50p 74.05p 74.25p 25000
11/02/2014 74.25p 74.50p 74.05p 74.25p 16263
10/02/2014 74.25p 74.25p 74.01p 74.25p 1853
07/02/2014 74.25p 74.25p 74.01p 74.25p 2679
06/02/2014 74.25p 74.25p 74.00p 74.25p 27023
05/02/2014 74.25p 74.25p 74.01p 74.25p 50500
04/02/2014 74.25p 74.25p 74.00p 74.25p 29362
03/02/2014 74.25p 74.25p 74.01p 74.25p 2490
31/01/2014 74.25p 74.25p 74.02p 74.25p 254
30/01/2014 74.25p 74.25p 74.00p 74.25p 3147
29/01/2014 74.25p 74.25p 72.50p 74.25p 133400
28/01/2014 74.25p 74.25p 74.12p 74.25p 317
27/01/2014 74.25p 74.25p 72.00p 74.25p 64280
24/01/2014 74.25p 74.25p 74.00p 74.25p 12573
23/01/2014 74.25p 74.25p 74.00p 74.25p 21030
22/01/2014 74.25p 74.25p 74.00p 74.25p 15000
21/01/2014 74.50p 74.50p 74.00p 74.25p 5446
20/01/2014 74.50p 75.00p 74.50p 74.50p 99
17/01/2014 74.75p 74.75p 74.50p 74.50p 1700
16/01/2014 74.75p 75.00p 74.50p 74.75p 6344
15/01/2014 74.75p 76.00p 74.00p 74.75p 1221
14/01/2014 75.00p 76.00p 74.00p 74.75p 7077
13/01/2014 76.13p 76.13p 74.00p 75.00p 61965
10/01/2014 76.13p 76.13p 76.00p 76.13p 0
09/01/2014 76.13p 76.13p 76.00p 76.13p 10000
08/01/2014 76.13p 76.13p 76.00p 76.13p 1141
07/01/2014 76.13p 76.20p 76.00p 76.13p 2531
06/01/2014 76.25p 76.25p 76.00p 76.13p 3475
03/01/2014 76.25p 76.25p 76.00p 76.25p 13776
02/01/2014 76.25p 76.25p 75.75p 76.25p 0
31/12/2013 75.75p 76.25p 75.75p 76.25p 104
30/12/2013 76.25p 77.50p 76.00p 76.25p 0
27/12/2013 77.00p 77.00p 76.00p 76.25p 1400
24/12/2013 76.50p 76.50p 76.00p 76.50p 500
23/12/2013 76.50p 76.50p 76.00p 76.50p 500
20/12/2013 76.00p 76.80p 76.00p 76.50p 3241
19/12/2013 76.75p 76.75p 76.25p 76.50p 4493
18/12/2013 76.75p 76.75p 76.00p 76.75p 1573
17/12/2013 77.50p 77.50p 76.25p 77.50p 5457
16/12/2013 79.50p 79.50p 76.52p 77.50p 12438
13/12/2013 79.50p 80.00p 77.86p 79.50p 34850
12/12/2013 78.50p 80.00p 78.50p 79.50p 5608
11/12/2013 78.00p 79.00p 77.00p 77.50p 3652
10/12/2013 78.00p 79.00p 78.00p 78.00p 911
09/12/2013 77.00p 79.42p 76.75p 78.00p 27498
06/12/2013 76.50p 78.50p 76.50p 77.50p 22479
05/12/2013 73.75p 78.00p 73.75p 76.50p 4030
04/12/2013 71.00p 75.00p 71.00p 73.75p 13979
03/12/2013 68.00p 75.00p 67.50p 71.00p 34345
02/12/2013 67.00p 68.00p 66.50p 67.50p 14161
29/11/2013 67.00p 68.00p 67.00p 67.00p 10
28/11/2013 66.50p 67.00p 66.00p 67.00p 24669
27/11/2013 66.50p 66.80p 66.50p 66.50p 2511
26/11/2013 66.50p 67.00p 66.50p 66.50p 2450
25/11/2013 65.25p 70.00p 65.25p 66.50p 21951
22/11/2013 65.25p 65.50p 65.00p 65.25p 1360
21/11/2013 65.25p 65.50p 65.25p 65.25p 0
20/11/2013 65.50p 65.50p 65.33p 65.50p 500
19/11/2013 65.50p 66.00p 65.33p 65.50p 160
18/11/2013 65.50p 66.00p 65.50p 65.50p 12
15/11/2013 65.50p 66.00p 65.33p 65.50p 2248
14/11/2013 65.50p 66.00p 65.00p 65.50p 12400
13/11/2013 65.50p 66.00p 65.33p 65.50p 650
12/11/2013 65.50p 68.00p 63.90p 65.50p 0
11/11/2013 64.50p 68.00p 63.90p 65.50p 16303
08/11/2013 64.50p 66.00p 63.90p 64.50p 850
07/11/2013 64.50p 66.00p 63.90p 64.50p 2035
06/11/2013 62.88p 66.00p 62.88p 64.50p 40228
05/11/2013 62.88p 63.25p 62.88p 62.88p 100
04/11/2013 62.88p 63.50p 62.88p 62.88p 0
01/11/2013 62.88p 63.50p 62.88p 62.88p 0
31/10/2013 63.13p 63.50p 62.88p 62.88p 0
30/10/2013 63.50p 63.50p 63.08p 63.13p 1298

*Close Price adjusted for both dividends and splits