Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/04/2023 113.00p 118.00p 108.00p 113.00p 14157
17/04/2023 115.00p 120.00p 112.00p 113.00p 18041
14/04/2023 115.00p 119.90p 112.00p 115.00p 10827
13/04/2023 115.00p 115.00p 114.45p 115.00p 788
12/04/2023 115.00p 120.00p 114.45p 115.00p 45320
11/04/2023 115.00p 120.00p 110.00p 115.00p 4492
06/04/2023 115.00p 115.00p 110.00p 115.00p 5927
05/04/2023 115.00p 115.00p 110.00p 115.00p 6622
04/04/2023 115.00p 115.00p 110.00p 115.00p 114
03/04/2023 115.00p 115.00p 110.10p 115.00p 2269
31/03/2023 115.00p 120.00p 110.00p 115.00p 1474
30/03/2023 115.00p 120.00p 115.00p 115.00p 1701
29/03/2023 115.00p 115.00p 115.00p 115.00p 1322
28/03/2023 115.00p 115.00p 110.00p 115.00p 2405
27/03/2023 111.50p 115.00p 108.50p 115.00p 15039
24/03/2023 111.50p 111.50p 108.00p 111.50p 1128
23/03/2023 111.50p 111.50p 108.00p 111.50p 1238
22/03/2023 111.50p 111.50p 111.50p 111.50p 0
21/03/2023 111.50p 111.50p 108.00p 111.50p 70
20/03/2023 111.50p 111.50p 111.45p 111.50p 97
17/03/2023 111.50p 111.50p 108.00p 111.50p 489
16/03/2023 111.50p 115.00p 111.45p 111.50p 289
15/03/2023 111.50p 111.50p 108.00p 111.50p 22277
14/03/2023 111.50p 115.00p 108.70p 111.50p 1005
13/03/2023 111.50p 111.50p 108.00p 111.50p 1402
10/03/2023 111.50p 111.50p 108.00p 111.50p 377
09/03/2023 111.50p 111.50p 108.00p 111.50p 600
08/03/2023 115.00p 120.00p 110.00p 111.50p 2271
07/03/2023 115.00p 115.00p 110.00p 115.00p 3831
06/03/2023 115.00p 115.00p 110.00p 115.00p 362
03/03/2023 112.00p 115.00p 110.00p 115.00p 6954
02/03/2023 112.50p 112.50p 108.00p 112.50p 5093
01/03/2023 112.50p 117.00p 108.00p 112.50p 3366
28/02/2023 112.50p 112.50p 108.90p 112.50p 1122
27/02/2023 115.00p 118.90p 110.00p 112.50p 5535
24/02/2023 111.50p 111.50p 108.00p 111.50p 2717
23/02/2023 115.00p 116.00p 108.00p 111.50p 5742
22/02/2023 115.00p 116.00p 110.00p 115.00p 3864
21/02/2023 111.50p 118.00p 110.25p 115.00p 39410
20/02/2023 111.50p 113.40p 108.25p 111.50p 4636
17/02/2023 111.50p 113.40p 111.50p 111.50p 8
16/02/2023 111.50p 115.00p 108.25p 111.50p 8441
15/02/2023 111.50p 113.40p 111.50p 111.50p 871
14/02/2023 111.50p 113.40p 108.25p 111.50p 1997
13/02/2023 111.50p 111.50p 108.25p 111.50p 10212
10/02/2023 111.50p 111.50p 111.50p 111.50p 2361
09/02/2023 111.50p 111.50p 108.00p 111.50p 2009
08/02/2023 112.50p 113.40p 108.00p 111.50p 4306
07/02/2023 112.50p 112.50p 108.25p 112.50p 1173
06/02/2023 112.50p 112.50p 108.00p 112.50p 1078
03/02/2023 112.50p 117.00p 108.00p 112.50p 10285
02/02/2023 112.50p 112.50p 108.00p 112.50p 3750
01/02/2023 111.50p 112.95p 108.25p 112.50p 4226
31/01/2023 111.50p 112.90p 111.50p 111.50p 15000
30/01/2023 111.50p 112.90p 108.00p 111.50p 2851
27/01/2023 111.50p 112.95p 111.50p 111.50p 2000
26/01/2023 111.50p 111.50p 108.25p 111.50p 1620
25/01/2023 111.50p 115.00p 108.25p 111.50p 6323
24/01/2023 111.50p 112.99p 108.25p 111.50p 38163
23/01/2023 111.50p 112.99p 108.00p 111.50p 2723
20/01/2023 111.50p 112.99p 108.25p 111.50p 800
19/01/2023 111.50p 115.00p 108.00p 111.50p 1150
18/01/2023 111.50p 111.50p 108.25p 111.50p 1000
17/01/2023 111.50p 112.99p 111.50p 111.50p 4644
16/01/2023 111.50p 111.50p 108.00p 111.50p 1650
13/01/2023 111.50p 111.50p 111.50p 111.50p 0
12/01/2023 111.50p 115.00p 110.00p 111.50p 6323
11/01/2023 111.50p 113.50p 111.00p 111.50p 85340
10/01/2023 111.50p 115.00p 108.00p 111.50p 2304
09/01/2023 111.50p 113.90p 108.00p 111.50p 1898
06/01/2023 111.50p 115.00p 108.25p 111.50p 3392
05/01/2023 111.50p 113.95p 108.00p 111.50p 2900
04/01/2023 111.50p 111.50p 108.25p 111.50p 1310
03/01/2023 111.50p 115.00p 108.00p 111.50p 3003
30/12/2022 111.50p 115.00p 111.50p 111.50p 1000
29/12/2022 111.50p 114.00p 108.00p 111.50p 2433
28/12/2022 111.50p 115.00p 108.00p 111.50p 1208
23/12/2022 111.50p 111.50p 108.35p 111.50p 13
22/12/2022 111.50p 114.00p 111.50p 111.50p 25
21/12/2022 111.50p 114.00p 111.50p 111.50p 158
20/12/2022 111.50p 111.50p 108.35p 111.50p 47
19/12/2022 111.50p 114.00p 111.50p 111.50p 350
16/12/2022 111.50p 114.00p 108.50p 111.50p 6164
15/12/2022 111.50p 111.50p 108.00p 111.50p 525
14/12/2022 111.50p 111.50p 111.50p 111.50p 0
13/12/2022 111.50p 114.20p 111.50p 111.50p 94
12/12/2022 111.50p 114.30p 108.50p 111.50p 2817
09/12/2022 111.50p 111.50p 111.50p 111.50p 0
08/12/2022 111.50p 111.50p 108.50p 111.50p 108
07/12/2022 111.50p 114.30p 108.00p 111.50p 450
06/12/2022 111.50p 114.50p 111.50p 111.50p 8546
05/12/2022 111.50p 115.00p 111.50p 111.50p 10128
02/12/2022 114.00p 114.00p 108.65p 111.50p 874
01/12/2022 114.00p 114.00p 108.00p 114.00p 6939
30/11/2022 114.00p 120.00p 108.65p 114.00p 1900
29/11/2022 114.00p 114.00p 108.60p 114.00p 29
28/11/2022 114.00p 118.20p 109.00p 114.00p 27007
25/11/2022 109.00p 114.00p 108.00p 114.00p 9343
24/11/2022 109.00p 109.10p 109.00p 109.00p 11719
23/11/2022 109.00p 109.00p 108.00p 109.00p 1867
22/11/2022 109.00p 109.00p 109.00p 109.00p 0
21/11/2022 109.00p 109.00p 109.00p 109.00p 480
18/11/2022 109.00p 109.10p 108.00p 109.00p 582
17/11/2022 109.00p 109.00p 108.00p 109.00p 81
16/11/2022 109.00p 109.00p 108.06p 109.00p 20
15/11/2022 109.00p 109.10p 108.00p 109.00p 313
14/11/2022 109.00p 109.10p 108.00p 109.00p 1231
11/11/2022 109.00p 110.00p 109.00p 109.00p 1750
10/11/2022 108.00p 110.00p 106.00p 109.00p 2412
09/11/2022 109.00p 109.00p 108.00p 109.00p 1500
08/11/2022 109.00p 110.00p 108.00p 109.00p 1424
07/11/2022 109.00p 109.20p 109.00p 109.00p 315
04/11/2022 109.00p 109.00p 108.00p 109.00p 579
03/11/2022 109.00p 110.00p 108.00p 109.00p 1483
02/11/2022 109.00p 109.00p 108.00p 109.00p 350
01/11/2022 109.00p 109.00p 108.00p 109.00p 2875
31/10/2022 109.00p 110.00p 108.00p 109.00p 2037
28/10/2022 109.00p 109.30p 109.00p 109.00p 50
27/10/2022 109.00p 109.00p 108.00p 109.00p 747
26/10/2022 109.00p 109.00p 108.00p 109.00p 1358
25/10/2022 109.00p 109.35p 109.00p 109.00p 907
24/10/2022 109.00p 109.00p 108.00p 109.00p 1500
21/10/2022 109.00p 109.40p 108.00p 109.00p 116
20/10/2022 109.00p 109.00p 108.00p 109.00p 284
19/10/2022 109.00p 109.50p 108.02p 109.00p 496
18/10/2022 109.00p 109.00p 108.00p 109.00p 1998
17/10/2022 109.00p 109.00p 108.00p 109.00p 91
14/10/2022 109.00p 109.50p 108.00p 109.00p 5836
13/10/2022 109.00p 109.00p 108.00p 109.00p 1000
12/10/2022 109.00p 109.00p 109.00p 109.00p 5776
11/10/2022 109.00p 109.00p 109.00p 109.00p 639
10/10/2022 109.00p 109.00p 108.00p 109.00p 12167
07/10/2022 109.00p 110.00p 108.00p 109.00p 800
06/10/2022 109.00p 109.00p 109.00p 109.00p 0
05/10/2022 109.00p 109.00p 108.00p 109.00p 6750
04/10/2022 109.00p 109.00p 108.00p 109.00p 10
03/10/2022 108.00p 109.00p 108.00p 109.00p 1937
30/09/2022 109.00p 109.00p 109.00p 109.00p 0
29/09/2022 109.00p 109.00p 108.00p 109.00p 10
28/09/2022 109.00p 109.00p 108.00p 109.00p 1931
27/09/2022 109.00p 109.00p 109.00p 109.00p 0
26/09/2022 109.00p 109.50p 108.00p 109.00p 360
23/09/2022 109.00p 109.00p 108.00p 109.00p 414
22/09/2022 109.00p 109.70p 109.00p 109.00p 5544
21/09/2022 109.00p 109.00p 108.00p 109.00p 1000
20/09/2022 109.00p 109.00p 108.00p 109.00p 4101
16/09/2022 109.00p 109.00p 108.00p 109.00p 500
15/09/2022 109.00p 109.60p 109.00p 109.00p 34
14/09/2022 109.00p 109.00p 108.00p 109.00p 82
13/09/2022 109.00p 109.00p 109.00p 109.00p 0
12/09/2022 109.00p 109.70p 108.00p 109.00p 2386
09/09/2022 109.00p 109.70p 109.00p 109.00p 205
08/09/2022 109.00p 110.00p 108.00p 109.00p 10064
07/09/2022 109.00p 109.45p 108.04p 109.00p 668
06/09/2022 109.00p 109.00p 108.00p 109.00p 500
05/09/2022 110.00p 110.00p 108.00p 109.00p 4336
02/09/2022 110.00p 110.00p 110.00p 110.00p 0
01/09/2022 110.00p 110.00p 108.00p 110.00p 1786
31/08/2022 110.00p 112.00p 108.25p 110.00p 1200
30/08/2022 110.00p 110.00p 110.00p 110.00p 0
26/08/2022 110.00p 110.00p 108.60p 110.00p 22600
25/08/2022 110.00p 111.50p 108.25p 110.00p 919
24/08/2022 110.00p 111.60p 108.25p 110.00p 3686
23/08/2022 110.00p 110.00p 108.20p 110.00p 223
22/08/2022 110.00p 112.00p 108.00p 110.00p 1126
19/08/2022 110.00p 112.00p 108.00p 110.00p 2443
18/08/2022 110.00p 110.00p 110.00p 110.00p 0
17/08/2022 110.00p 112.00p 108.00p 110.00p 1469
16/08/2022 110.00p 112.00p 108.00p 110.00p 1212
15/08/2022 110.00p 110.00p 108.00p 110.00p 2609
12/08/2022 110.00p 112.00p 108.00p 110.00p 1132
11/08/2022 109.00p 112.00p 109.00p 110.00p 20072
10/08/2022 110.00p 110.00p 106.00p 109.00p 988
09/08/2022 111.00p 111.00p 108.00p 110.00p 2571
08/08/2022 111.00p 111.00p 108.00p 111.00p 1277
05/08/2022 111.00p 111.00p 108.00p 111.00p 1741
04/08/2022 111.00p 111.00p 108.00p 111.00p 1225
03/08/2022 110.00p 111.00p 108.00p 111.00p 21820
02/08/2022 110.00p 110.00p 110.00p 110.00p 0
01/08/2022 108.50p 112.00p 108.00p 110.00p 7589
29/07/2022 110.00p 110.00p 110.00p 110.00p 986
28/07/2022 111.00p 111.00p 110.00p 110.00p 354
27/07/2022 111.00p 111.00p 111.00p 111.00p 0
26/07/2022 111.00p 111.00p 110.00p 111.00p 2413
25/07/2022 111.00p 111.00p 110.00p 111.00p 2279
22/07/2022 111.00p 112.00p 110.00p 111.00p 1579
21/07/2022 111.00p 111.00p 110.98p 111.00p 214
20/07/2022 111.00p 111.00p 110.00p 111.00p 547
19/07/2022 111.00p 112.00p 110.00p 111.00p 984
18/07/2022 111.00p 111.00p 111.00p 111.00p 0
15/07/2022 108.50p 111.00p 111.00p 111.00p 0
14/07/2022 111.00p 111.00p 110.00p 111.00p 584
13/07/2022 108.50p 112.00p 108.50p 111.00p 4044
12/07/2022 115.00p 115.00p 110.00p 111.00p 5670
11/07/2022 115.00p 115.00p 114.90p 115.00p 615
08/07/2022 115.00p 115.00p 114.90p 115.00p 23
07/07/2022 115.00p 119.50p 110.00p 115.00p 4828
06/07/2022 115.00p 115.00p 115.00p 115.00p 0
05/07/2022 115.00p 117.50p 110.00p 115.00p 1105
04/07/2022 116.50p 116.50p 115.00p 115.00p 0

*Close Price adjusted for both dividends and splits