Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/12/2020 104.00p 105.00p 100.00p 104.00p 756
02/12/2020 104.00p 106.00p 100.00p 104.00p 377
01/12/2020 103.50p 105.60p 103.50p 104.00p 2872
30/11/2020 102.50p 104.90p 100.00p 103.50p 5289
27/11/2020 102.50p 103.00p 100.00p 102.50p 807
26/11/2020 105.00p 105.00p 102.50p 102.50p 0
25/11/2020 102.50p 102.50p 102.50p 102.50p 0
24/11/2020 102.50p 103.00p 100.00p 102.50p 167
23/11/2020 105.00p 105.00p 102.50p 102.50p 323
20/11/2020 105.00p 110.00p 100.00p 102.50p 5936
19/11/2020 105.00p 106.00p 100.00p 105.00p 896
18/11/2020 105.00p 105.00p 105.00p 105.00p 0
17/11/2020 105.00p 106.00p 100.00p 105.00p 1384
16/11/2020 102.50p 106.00p 100.00p 105.00p 3632
13/11/2020 102.50p 103.75p 100.00p 102.50p 5576
12/11/2020 102.50p 105.00p 100.00p 102.50p 584
10/11/2020 102.50p 110.00p 100.00p 110.00p 771
09/11/2020 100.50p 105.00p 96.00p 102.50p 6103
06/11/2020 100.00p 100.50p 96.00p 100.50p 2884
05/11/2020 102.50p 102.50p 100.00p 100.00p 2017
04/11/2020 102.50p 102.50p 102.50p 102.50p 46
03/11/2020 102.50p 102.50p 102.50p 102.50p 65
02/11/2020 100.00p 104.00p 100.00p 102.50p 139
30/10/2020 102.50p 102.50p 102.50p 102.50p 210
29/10/2020 102.50p 102.50p 102.50p 102.50p 0
28/10/2020 105.00p 105.00p 100.00p 102.50p 1002
27/10/2020 105.00p 105.00p 100.00p 105.00p 1333
26/10/2020 105.00p 105.00p 105.00p 105.00p 137
23/10/2020 105.00p 105.00p 105.00p 105.00p 100
22/10/2020 105.00p 109.00p 100.00p 105.00p 2472
21/10/2020 107.50p 110.00p 105.00p 105.00p 1378
20/10/2020 107.50p 110.00p 107.00p 107.50p 2622
19/10/2020 107.50p 110.00p 107.50p 110.00p 4500
16/10/2020 105.00p 110.00p 100.00p 107.50p 2587
15/10/2020 105.00p 107.00p 105.00p 105.00p 36
14/10/2020 105.00p 107.00p 105.00p 105.00p 65
13/10/2020 105.00p 109.00p 105.00p 105.00p 110
12/10/2020 105.50p 108.20p 105.00p 105.00p 122
09/10/2020 105.50p 108.20p 105.50p 105.50p 8
08/10/2020 110.50p 110.50p 100.00p 105.50p 5806
07/10/2020 110.50p 110.50p 110.50p 110.50p 0
06/10/2020 110.50p 110.50p 106.00p 110.50p 5054
05/10/2020 110.50p 112.85p 106.00p 110.50p 3041
02/10/2020 110.50p 110.50p 106.00p 110.50p 1582
01/10/2020 110.50p 112.85p 106.00p 110.50p 365
30/09/2020 110.50p 110.50p 110.50p 110.50p 0
29/09/2020 110.50p 110.50p 106.00p 110.50p 329
28/09/2020 110.50p 110.50p 110.50p 110.50p 0
25/09/2020 110.50p 110.50p 106.00p 110.50p 2000
24/09/2020 110.50p 113.00p 106.00p 110.50p 688
23/09/2020 110.50p 110.50p 106.00p 110.50p 353
22/09/2020 110.50p 113.00p 110.50p 110.50p 850
21/09/2020 110.50p 113.20p 110.50p 110.50p 26
18/09/2020 110.50p 115.00p 106.00p 110.50p 1856
17/09/2020 110.50p 114.50p 106.00p 110.50p 316
16/09/2020 110.50p 110.50p 110.50p 110.50p 0
15/09/2020 112.50p 113.20p 110.00p 110.50p 5183
14/09/2020 115.00p 118.00p 110.00p 112.50p 5173
11/09/2020 115.00p 118.00p 115.00p 115.00p 400
10/09/2020 115.00p 118.00p 110.00p 115.00p 2933
09/09/2020 115.00p 115.00p 115.00p 115.00p 0
08/09/2020 115.00p 118.00p 110.00p 115.00p 145
07/09/2020 115.00p 118.00p 115.00p 115.00p 22
04/09/2020 115.00p 118.00p 110.00p 115.00p 1140
03/09/2020 115.00p 120.00p 110.00p 115.00p 2184
02/09/2020 115.00p 115.00p 115.00p 115.00p 0
01/09/2020 115.00p 118.00p 110.00p 115.00p 3249
28/08/2020 115.00p 118.00p 110.00p 115.00p 149
27/08/2020 115.00p 115.00p 110.00p 115.00p 4634
26/08/2020 115.00p 120.00p 110.00p 115.00p 1026
25/08/2020 115.00p 118.00p 110.00p 115.00p 349
24/08/2020 115.00p 118.00p 110.00p 115.00p 828
21/08/2020 115.00p 118.00p 110.00p 115.00p 1342
20/08/2020 115.00p 118.00p 110.00p 115.00p 1680
19/08/2020 115.00p 115.00p 111.00p 115.00p 5400
17/08/2020 115.00p 115.00p 115.00p 115.00p 0
14/08/2020 115.00p 118.00p 110.00p 115.00p 3486
13/08/2020 115.00p 118.00p 110.50p 115.00p 8334
12/08/2020 115.00p 115.00p 110.50p 115.00p 402
11/08/2020 115.00p 118.00p 110.50p 115.00p 195
10/08/2020 115.00p 118.00p 115.00p 115.00p 33
07/08/2020 115.00p 117.50p 110.00p 115.00p 1589
06/08/2020 115.00p 117.50p 110.00p 115.00p 284
05/08/2020 115.00p 117.50p 110.00p 115.00p 1691
04/08/2020 115.00p 117.50p 115.00p 115.00p 41
03/08/2020 115.00p 118.00p 110.00p 115.00p 2926
31/07/2020 115.00p 117.50p 115.00p 115.00p 245
30/07/2020 115.00p 117.50p 115.00p 115.00p 825
29/07/2020 115.00p 119.00p 115.00p 115.00p 85
28/07/2020 115.00p 117.50p 115.00p 115.00p 5
24/07/2020 115.00p 115.00p 110.00p 115.00p 225
23/07/2020 115.00p 117.50p 110.00p 115.00p 585
22/07/2020 115.00p 117.50p 115.00p 115.00p 910
21/07/2020 115.00p 117.50p 115.00p 115.00p 59
20/07/2020 115.00p 118.00p 110.00p 115.00p 4449
17/07/2020 115.00p 115.00p 110.00p 115.00p 298
16/07/2020 115.00p 115.00p 115.00p 115.00p 0
15/07/2020 115.00p 118.00p 115.00p 115.00p 2553
14/07/2020 115.00p 115.00p 108.00p 115.00p 10275
13/07/2020 115.00p 116.00p 110.00p 115.00p 3992
10/07/2020 115.00p 116.00p 115.00p 115.00p 490
09/07/2020 115.00p 115.00p 110.00p 115.00p 3
08/07/2020 115.00p 116.00p 115.00p 115.00p 215
07/07/2020 115.00p 116.00p 115.00p 115.00p 1000
06/07/2020 115.00p 120.00p 115.00p 115.00p 1904
03/07/2020 117.50p 118.00p 115.00p 115.00p 2041
02/07/2020 117.50p 117.50p 117.50p 117.50p 0
01/07/2020 117.50p 118.00p 117.50p 117.50p 211
30/06/2020 117.50p 118.00p 115.00p 117.50p 4661
29/06/2020 117.50p 118.00p 117.50p 117.50p 242
26/06/2020 117.50p 118.00p 117.50p 117.50p 578
25/06/2020 117.50p 117.50p 115.00p 117.50p 158
24/06/2020 115.00p 120.00p 110.00p 117.50p 2808
23/06/2020 115.00p 120.00p 115.00p 115.00p 1929
22/06/2020 115.00p 116.00p 115.00p 115.00p 25
19/06/2020 115.00p 116.00p 115.00p 115.00p 300
18/06/2020 115.00p 116.00p 110.00p 115.00p 1375
17/06/2020 115.00p 116.00p 115.00p 115.00p 119
16/06/2020 115.00p 116.00p 110.00p 115.00p 600
15/06/2020 115.00p 116.00p 110.00p 115.00p 3648
12/06/2020 115.00p 116.00p 110.00p 115.00p 5176
11/06/2020 115.00p 116.00p 110.00p 115.00p 387
10/06/2020 115.00p 120.00p 115.00p 115.00p 3062
09/06/2020 115.00p 120.00p 110.00p 115.00p 4665
08/06/2020 115.00p 116.00p 110.00p 115.00p 1821
05/06/2020 115.00p 120.00p 115.00p 115.00p 1309
04/06/2020 115.00p 120.00p 110.00p 115.00p 271
03/06/2020 115.00p 116.00p 115.00p 115.00p 547
02/06/2020 115.00p 116.00p 115.00p 115.00p 200
01/06/2020 115.00p 116.00p 115.00p 115.00p 200
29/05/2020 115.00p 116.00p 115.00p 115.00p 592
28/05/2020 115.00p 120.00p 115.00p 115.00p 67
27/05/2020 115.00p 116.00p 115.00p 115.00p 80
26/05/2020 115.00p 118.00p 115.00p 115.00p 17
25/05/2020 115.00p 116.00p 115.00p 115.00p 382
22/05/2020 115.00p 116.00p 115.00p 115.00p 382
21/05/2020 117.50p 117.50p 112.00p 115.00p 13000
20/05/2020 117.50p 118.00p 117.50p 117.50p 1009
19/05/2020 117.50p 120.00p 117.50p 117.50p 332
18/05/2020 117.50p 118.00p 117.50p 117.50p 1271
15/05/2020 117.50p 118.00p 115.00p 117.50p 1265
14/05/2020 117.50p 120.00p 117.50p 117.50p 1024
13/05/2020 117.50p 120.00p 115.00p 117.50p 645
12/05/2020 120.00p 120.00p 115.00p 117.50p 800
11/05/2020 120.00p 125.00p 115.00p 120.00p 1604
08/05/2020 120.00p 125.00p 120.00p 120.00p 30
07/05/2020 120.00p 125.00p 120.00p 120.00p 30
06/05/2020 120.00p 125.00p 120.00p 120.00p 805
05/05/2020 120.00p 125.00p 120.00p 120.00p 1331
04/05/2020 120.00p 120.00p 115.00p 120.00p 1507
01/05/2020 120.00p 120.00p 120.00p 120.00p 0
30/04/2020 120.00p 120.00p 115.00p 120.00p 4
29/04/2020 120.00p 125.00p 115.00p 120.00p 509
28/04/2020 120.00p 120.00p 120.00p 120.00p 0
27/04/2020 120.00p 125.00p 115.00p 120.00p 3457
24/04/2020 120.00p 120.00p 120.00p 120.00p 0
23/04/2020 120.00p 125.00p 115.00p 120.00p 830
22/04/2020 117.50p 125.00p 117.50p 120.00p 325
21/04/2020 117.50p 120.00p 115.00p 117.50p 4770
20/04/2020 115.00p 120.00p 115.00p 117.50p 383
17/04/2020 115.00p 120.00p 115.00p 115.00p 548
16/04/2020 110.00p 120.00p 110.00p 115.00p 6783
15/04/2020 110.00p 110.00p 106.00p 110.00p 1000
14/04/2020 102.50p 115.00p 102.50p 110.00p 11183
13/04/2020 102.50p 105.00p 102.50p 102.50p 3446
10/04/2020 102.50p 105.00p 102.50p 102.50p 3446
09/04/2020 102.50p 105.00p 102.50p 102.50p 3446
08/04/2020 100.00p 105.00p 100.00p 102.50p 334
07/04/2020 97.50p 100.00p 97.50p 100.00p 400
06/04/2020 97.50p 100.00p 96.50p 97.50p 2978
03/04/2020 97.50p 97.50p 97.50p 97.50p 0
02/04/2020 97.50p 100.00p 96.50p 97.50p 4417
01/04/2020 97.50p 100.00p 96.50p 97.50p 8499
31/03/2020 97.50p 100.00p 97.50p 97.50p 55
30/03/2020 97.50p 100.00p 97.50p 97.50p 1034
27/03/2020 94.50p 100.00p 94.50p 97.50p 2222
26/03/2020 92.50p 115.40p 92.50p 94.50p 1417
25/03/2020 90.00p 95.00p 86.00p 92.50p 2540
24/03/2020 90.00p 94.00p 85.50p 90.00p 1692
23/03/2020 90.00p 94.00p 85.00p 90.00p 8496
20/03/2020 97.50p 98.00p 91.00p 92.50p 27036
19/03/2020 100.00p 100.00p 95.50p 97.50p 1399
18/03/2020 110.00p 113.00p 100.00p 102.50p 4066
17/03/2020 112.50p 113.00p 105.00p 110.00p 1695
16/03/2020 121.50p 123.00p 105.00p 112.50p 8755
13/03/2020 124.00p 126.00p 120.00p 121.50p 3993
12/03/2020 125.50p 125.50p 120.00p 124.00p 350
11/03/2020 127.50p 129.00p 125.00p 127.50p 1589
10/03/2020 127.50p 129.00p 125.00p 127.50p 260
09/03/2020 130.00p 130.00p 118.00p 127.50p 3767
06/03/2020 137.50p 137.50p 129.00p 132.50p 5915
05/03/2020 137.50p 137.50p 135.00p 137.50p 1935
04/03/2020 137.50p 137.50p 135.00p 137.50p 3000
03/03/2020 137.50p 140.00p 137.50p 137.50p 1000
02/03/2020 139.00p 139.00p 137.50p 137.50p 500
28/02/2020 142.50p 145.00p 135.00p 139.00p 8735
27/02/2020 143.50p 146.50p 140.00p 143.50p 1285
26/02/2020 146.00p 146.50p 142.00p 143.50p 2802
25/02/2020 145.00p 149.50p 145.00p 146.00p 3350
24/02/2020 147.50p 147.50p 142.00p 145.00p 1436

*Close Price adjusted for both dividends and splits