Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/11/2011 35.62p 35.62p 34.25p 35.50p 0
22/11/2011 35.62p 35.62p 34.25p 35.62p 400
21/11/2011 35.75p 35.75p 34.40p 35.62p 1000
18/11/2011 35.75p 35.75p 35.72p 35.75p 200
17/11/2011 35.75p 35.75p 34.40p 35.75p 376
16/11/2011 35.87p 35.87p 34.64p 35.75p 2500
15/11/2011 35.87p 35.87p 34.64p 35.87p 0
14/11/2011 35.87p 35.87p 34.64p 35.87p 3197
11/11/2011 35.62p 36.31p 34.25p 35.62p 3150
10/11/2011 35.62p 36.31p 34.25p 35.62p 1749
09/11/2011 35.62p 35.62p 34.25p 35.62p 1570
08/11/2011 35.62p 36.31p 34.25p 35.62p 3000
07/11/2011 35.75p 35.75p 34.50p 35.62p 58666
04/11/2011 35.75p 35.75p 33.50p 35.75p 0
03/11/2011 35.25p 35.75p 33.50p 35.75p 0
02/11/2011 35.00p 35.25p 33.50p 35.25p 0
01/11/2011 35.00p 35.00p 33.50p 35.00p 602
31/10/2011 35.00p 35.00p 33.50p 35.00p 1752
28/10/2011 34.75p 35.00p 33.50p 35.00p 0
27/10/2011 34.75p 35.00p 33.50p 34.75p 332
26/10/2011 36.00p 36.00p 34.75p 34.75p 4200
25/10/2011 36.00p 36.50p 36.00p 36.00p 61
24/10/2011 37.50p 37.50p 35.50p 36.00p 37079
21/10/2011 37.75p 38.03p 37.15p 37.50p 25942
20/10/2011 37.75p 38.03p 37.10p 37.75p 0
19/10/2011 37.75p 38.03p 37.10p 37.75p 1751
18/10/2011 38.00p 38.00p 37.10p 37.75p 1229
17/10/2011 38.50p 38.60p 37.02p 38.00p 5173
14/10/2011 38.50p 38.79p 38.01p 38.50p 750
13/10/2011 38.50p 38.50p 38.00p 38.50p 3100
12/10/2011 38.50p 38.50p 38.01p 38.50p 500
11/10/2011 38.50p 38.99p 38.01p 38.50p 1741
10/10/2011 38.75p 38.75p 38.01p 38.50p 6392
07/10/2011 38.75p 39.00p 38.30p 38.75p 0
06/10/2011 38.75p 39.00p 38.30p 38.75p 0
05/10/2011 39.00p 39.00p 38.30p 38.75p 3904
04/10/2011 39.00p 39.50p 38.22p 39.00p 11500
03/10/2011 39.00p 39.00p 38.22p 39.00p 0
30/09/2011 39.00p 39.00p 38.22p 39.00p 166
29/09/2011 39.00p 40.00p 39.00p 39.00p 51355
28/09/2011 39.00p 39.00p 38.00p 39.00p 1300
27/09/2011 39.00p 39.00p 38.00p 39.00p 0
26/09/2011 39.00p 39.00p 38.00p 39.00p 1664
23/09/2011 38.25p 39.00p 37.50p 39.00p 3996
22/09/2011 38.25p 38.25p 38.00p 38.25p 0
21/09/2011 38.25p 38.25p 38.00p 38.25p 0
20/09/2011 38.25p 38.25p 38.00p 38.25p 0
19/09/2011 38.25p 38.25p 38.00p 38.25p 2500
16/09/2011 38.25p 38.25p 38.00p 38.25p 500
15/09/2011 38.25p 38.25p 38.00p 38.25p 1423
14/09/2011 38.25p 38.50p 38.00p 38.25p 0
13/09/2011 38.25p 38.50p 38.00p 38.25p 0
12/09/2011 38.25p 38.50p 38.00p 38.25p 0
09/09/2011 38.25p 38.50p 38.00p 38.25p 0
08/09/2011 38.25p 38.50p 38.00p 38.25p 0
07/09/2011 38.25p 38.50p 38.00p 38.25p 0
06/09/2011 38.50p 38.50p 38.00p 38.25p 200000
05/09/2011 38.75p 38.75p 38.00p 38.50p 2601
02/09/2011 38.75p 38.75p 38.50p 38.75p 8780
01/09/2011 38.75p 38.95p 38.50p 38.75p 7031
31/08/2011 38.75p 38.87p 38.65p 38.75p 1060
30/08/2011 39.25p 39.38p 38.75p 38.75p 5656
26/08/2011 41.50p 41.50p 39.25p 39.25p 2085
25/08/2011 41.50p 41.50p 41.00p 41.50p 0
24/08/2011 41.50p 41.50p 41.00p 41.50p 0
23/08/2011 41.50p 41.50p 41.00p 41.50p 0
22/08/2011 41.50p 41.50p 41.00p 41.50p 595
19/08/2011 41.50p 41.50p 41.00p 41.50p 7057
18/08/2011 41.00p 42.00p 41.00p 41.50p 5000
17/08/2011 41.00p 41.50p 40.10p 41.00p 7627
16/08/2011 41.00p 41.00p 40.10p 41.00p 731
15/08/2011 41.00p 41.00p 40.00p 41.00p 23770
12/08/2011 41.00p 41.00p 40.00p 41.00p 1664
11/08/2011 41.00p 41.00p 41.00p 41.00p 0
10/08/2011 41.00p 41.97p 39.33p 41.00p 0
09/08/2011 41.00p 41.97p 39.33p 41.00p 0
08/08/2011 40.50p 41.97p 39.33p 41.00p 1397
05/08/2011 40.50p 40.50p 39.00p 40.50p 1072
04/08/2011 40.50p 41.25p 40.50p 40.50p 500
03/08/2011 40.50p 40.50p 40.50p 40.50p 0
02/08/2011 40.50p 40.50p 39.05p 40.50p 0
01/08/2011 40.50p 40.50p 39.05p 40.50p 1085
29/07/2011 40.00p 40.00p 39.05p 40.00p 808
28/07/2011 40.00p 40.17p 40.00p 40.00p 0
27/07/2011 40.00p 40.17p 40.00p 40.00p 1000
26/07/2011 40.00p 40.70p 39.05p 40.00p 0
25/07/2011 40.00p 40.70p 39.05p 40.00p 0
22/07/2011 40.00p 40.70p 39.05p 40.00p 7508
21/07/2011 40.00p 40.17p 40.00p 40.00p 0
20/07/2011 40.00p 40.17p 40.00p 40.00p 20
19/07/2011 40.00p 40.50p 39.02p 40.00p 0
18/07/2011 40.00p 40.00p 39.02p 40.00p 4095
15/07/2011 39.00p 40.00p 38.05p 40.00p 0
14/07/2011 39.50p 39.50p 38.05p 39.00p 1125
13/07/2011 39.50p 39.50p 39.50p 39.50p 0
12/07/2011 39.50p 39.50p 39.50p 39.50p 0
11/07/2011 39.50p 39.50p 39.50p 39.50p 0
08/07/2011 39.50p 39.50p 39.50p 39.50p 0
07/07/2011 39.50p 39.50p 39.10p 39.50p 0
06/07/2011 39.50p 39.50p 39.10p 39.50p 50
05/07/2011 39.50p 40.00p 38.00p 39.00p 33400
04/07/2011 39.50p 39.50p 38.10p 39.50p 24
01/07/2011 39.50p 39.50p 39.10p 39.50p 500
30/06/2011 39.50p 39.50p 38.00p 39.50p 0
29/06/2011 39.50p 39.50p 38.00p 39.50p 26000
28/06/2011 39.50p 39.50p 37.67p 39.50p 3266
27/06/2011 39.50p 39.50p 37.59p 39.50p 4650
24/06/2011 39.50p 39.50p 38.10p 39.50p 0
23/06/2011 39.50p 39.50p 38.10p 39.50p 1850
22/06/2011 39.50p 39.50p 39.20p 39.50p 228
21/06/2011 39.50p 39.50p 38.10p 39.50p 0
20/06/2011 39.50p 39.50p 38.10p 39.50p 75
17/06/2011 39.50p 39.50p 38.10p 39.50p 200
16/06/2011 39.50p 39.50p 38.10p 39.50p 1300
15/06/2011 39.50p 39.50p 38.10p 39.50p 222
14/06/2011 39.50p 39.50p 38.10p 39.50p 0
13/06/2011 39.50p 39.50p 38.10p 39.50p 100
10/06/2011 39.50p 39.50p 38.10p 39.50p 0
09/06/2011 39.50p 39.50p 38.10p 39.50p 0
08/06/2011 39.50p 39.50p 38.10p 39.50p 1500
07/06/2011 39.50p 39.50p 39.50p 39.50p 0
06/06/2011 39.50p 39.50p 39.50p 39.50p 0
03/06/2011 39.50p 39.50p 39.50p 39.50p 0
02/06/2011 39.50p 39.50p 38.10p 39.50p 0
01/06/2011 39.50p 39.50p 38.10p 39.50p 750
31/05/2011 39.50p 39.50p 38.00p 39.50p 130
27/05/2011 39.50p 39.65p 39.50p 39.50p 273
26/05/2011 39.50p 39.50p 39.00p 39.50p 10000
25/05/2011 39.50p 40.00p 39.00p 39.50p 0
24/05/2011 39.50p 40.00p 39.00p 39.50p 0
23/05/2011 40.00p 40.00p 39.00p 39.50p 28250
20/05/2011 40.00p 40.00p 38.00p 40.00p 10993
19/05/2011 39.50p 40.00p 39.40p 40.00p 0
18/05/2011 40.00p 40.00p 39.40p 40.00p 1500
17/05/2011 40.00p 40.00p 40.00p 40.00p 0
16/05/2011 40.00p 40.00p 40.00p 40.00p 0
13/05/2011 40.00p 40.00p 40.00p 40.00p 100
12/05/2011 40.00p 40.00p 38.52p 40.00p 2500
11/05/2011 40.00p 40.00p 39.40p 40.00p 101
10/05/2011 40.50p 40.50p 39.00p 40.00p 6331
09/05/2011 40.50p 40.50p 40.40p 40.50p 400
06/05/2011 40.50p 40.65p 40.50p 40.50p 40
05/05/2011 40.50p 40.50p 39.00p 40.50p 0
04/05/2011 40.50p 40.50p 39.00p 40.50p 300
03/05/2011 40.50p 40.77p 38.42p 40.50p 3025
28/04/2011 40.50p 40.50p 39.00p 40.50p 1460
27/04/2011 40.50p 40.77p 38.90p 40.50p 1716
26/04/2011 40.50p 42.00p 40.50p 40.50p 1
21/04/2011 41.00p 41.00p 40.40p 40.50p 6120
20/04/2011 41.00p 41.00p 40.00p 41.00p 3104
19/04/2011 41.00p 41.00p 40.02p 41.00p 10267
18/04/2011 41.00p 42.00p 40.02p 41.00p 0
15/04/2011 41.00p 42.00p 40.02p 41.00p 4405
14/04/2011 41.00p 41.00p 40.00p 41.00p 0
13/04/2011 41.00p 41.00p 40.00p 41.00p 4182
12/04/2011 40.50p 41.00p 40.00p 41.00p 930
11/04/2011 41.00p 41.00p 40.00p 41.00p 0
08/04/2011 41.00p 41.00p 40.00p 41.00p 206
07/04/2011 41.00p 41.00p 40.00p 41.00p 390
06/04/2011 41.00p 41.00p 40.00p 41.00p 6000
05/04/2011 41.00p 41.00p 40.00p 41.00p 750
04/04/2011 41.00p 41.00p 40.40p 41.00p 3032
01/04/2011 41.00p 41.00p 40.00p 41.00p 54992
31/03/2011 41.00p 41.00p 40.00p 41.00p 3706
30/03/2011 41.00p 41.00p 39.25p 41.00p 30532
29/03/2011 41.00p 41.00p 40.00p 41.00p 500
28/03/2011 41.00p 41.00p 40.00p 41.00p 1750
25/03/2011 41.00p 41.00p 40.40p 41.00p 0
24/03/2011 41.00p 41.00p 40.40p 41.00p 300
23/03/2011 41.00p 41.00p 40.40p 41.00p 210500
22/03/2011 41.00p 41.00p 40.00p 41.00p 1000
21/03/2011 41.00p 41.00p 41.00p 41.00p 1069072
18/03/2011 41.00p 41.48p 41.00p 41.00p 0
17/03/2011 41.00p 41.48p 41.00p 41.00p 0
16/03/2011 41.00p 41.48p 41.00p 41.00p 2000
15/03/2011 41.00p 41.48p 41.00p 41.00p 350
14/03/2011 41.00p 42.00p 41.00p 41.00p 0
11/03/2011 41.50p 42.00p 41.00p 41.00p 0
10/03/2011 41.50p 42.00p 41.50p 41.50p 59
09/03/2011 41.50p 41.50p 41.50p 41.50p 0
08/03/2011 41.50p 41.50p 41.50p 41.50p 0
07/03/2011 41.00p 41.50p 41.50p 41.50p 12000
04/03/2011 41.50p 42.00p 40.00p 41.00p 3833
03/03/2011 41.50p 42.25p 41.50p 41.50p 10023
02/03/2011 41.50p 41.50p 40.00p 41.50p 1390
01/03/2011 41.50p 42.25p 41.50p 41.50p 24
28/02/2011 41.50p 42.10p 40.00p 41.50p 0
25/02/2011 41.50p 42.10p 40.00p 41.50p 0
24/02/2011 41.50p 42.10p 40.00p 41.50p 2298
23/02/2011 41.50p 42.50p 40.00p 41.50p 0
22/02/2011 42.00p 42.50p 40.00p 41.50p 6350
21/02/2011 42.00p 42.00p 41.00p 42.00p 489
18/02/2011 43.00p 43.00p 38.00p 42.00p 32392
17/02/2011 43.00p 43.00p 42.00p 43.00p 903
16/02/2011 43.00p 43.00p 42.00p 43.00p 1563
15/02/2011 43.00p 43.14p 43.00p 43.00p 293
14/02/2011 43.00p 43.18p 43.00p 43.00p 0
11/02/2011 43.18p 43.18p 43.00p 43.00p 250
10/02/2011 43.00p 43.00p 43.00p 43.00p 903
09/02/2011 43.50p 44.50p 43.00p 43.50p 0

*Close Price adjusted for both dividends and splits