Celtic 6% Cnv Cum Prf (CCPA) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Celtic 6% Cnv Cum Prf

Date Open High Low Close* Volume
18/08/2014 0.63p 0.63p 0.63p 0.63p 0
15/08/2014 0.63p 0.63p 0.63p 0.63p 0
14/08/2014 0.63p 0.63p 0.63p 0.63p 0
13/08/2014 0.63p 0.63p 0.63p 0.63p 0
12/08/2014 0.63p 0.63p 0.63p 0.63p 0
11/08/2014 0.63p 0.63p 0.63p 0.63p 0
08/08/2014 0.63p 0.63p 0.63p 0.63p 0
07/08/2014 0.63p 0.63p 0.50p 0.63p 80
06/08/2014 0.63p 0.75p 0.63p 0.63p 0
05/08/2014 0.63p 0.75p 0.63p 0.63p 0
04/08/2014 0.63p 0.75p 0.63p 0.63p 80
01/08/2014 0.63p 0.63p 0.50p 0.63p 0
31/07/2014 0.63p 0.63p 0.50p 0.63p 0
30/07/2014 0.63p 0.63p 0.50p 0.63p 1000
29/07/2014 0.63p 0.63p 0.50p 0.63p 0
28/07/2014 0.63p 0.63p 0.50p 0.63p 0
25/07/2014 0.63p 0.63p 0.50p 0.63p 0
24/07/2014 0.63p 0.63p 0.50p 0.63p 0
23/07/2014 0.63p 0.63p 0.50p 0.63p 2500
22/07/2014 0.63p 0.63p 0.50p 0.63p 0
21/07/2014 0.63p 0.63p 0.50p 0.63p 0
18/07/2014 0.63p 0.63p 0.50p 0.63p 0
17/07/2014 0.63p 0.63p 0.50p 0.63p 0
16/07/2014 0.63p 0.63p 0.50p 0.63p 0
15/07/2014 0.63p 0.63p 0.50p 0.63p 0
14/07/2014 0.63p 0.63p 0.50p 0.63p 5300
11/07/2014 0.63p 0.63p 0.55p 0.63p 500
10/07/2014 0.63p 0.65p 0.63p 0.63p 1400
09/07/2014 0.63p 0.63p 0.55p 0.63p 0
08/07/2014 0.63p 0.63p 0.55p 0.63p 500
07/07/2014 0.63p 0.63p 0.55p 0.63p 0
04/07/2014 0.63p 0.63p 0.55p 0.63p 0
03/07/2014 0.63p 0.63p 0.55p 0.63p 0
02/07/2014 0.63p 0.63p 0.55p 0.63p 1400
01/07/2014 0.63p 0.63p 0.55p 0.63p 500
30/06/2014 0.63p 0.75p 0.57p 0.63p 114
27/06/2014 0.63p 0.75p 0.57p 0.63p 0
26/06/2014 0.63p 0.75p 0.57p 0.63p 0
25/06/2014 0.63p 0.75p 0.57p 0.63p 0
24/06/2014 0.63p 0.75p 0.63p 0.63p 0
23/06/2014 0.63p 0.75p 0.63p 0.63p 42
20/06/2014 0.63p 0.63p 0.50p 0.63p 0
19/06/2014 0.63p 0.63p 0.50p 0.63p 0
18/06/2014 0.63p 0.63p 0.50p 0.63p 0
17/06/2014 0.63p 0.63p 0.50p 0.63p 2364
16/06/2014 0.63p 0.63p 0.55p 0.63p 500
13/06/2014 0.63p 0.75p 0.57p 0.63p 0
12/06/2014 0.63p 0.75p 0.57p 0.63p 20
11/06/2014 0.63p 0.63p 0.55p 0.63p 0
10/06/2014 0.63p 0.63p 0.55p 0.63p 0
09/06/2014 0.63p 0.63p 0.55p 0.63p 2500
06/06/2014 0.63p 0.63p 0.55p 0.63p 500
05/06/2014 0.63p 0.63p 0.55p 0.63p 0
04/06/2014 0.63p 0.63p 0.55p 0.63p 0
03/06/2014 0.63p 0.63p 0.55p 0.63p 5000
02/06/2014 0.57p 0.63p 0.55p 0.63p 0
30/05/2014 0.63p 0.63p 0.55p 0.63p 0
29/05/2014 0.63p 0.63p 0.55p 0.63p 1000
28/05/2014 0.63p 0.63p 0.50p 0.63p 0
27/05/2014 0.63p 0.63p 0.50p 0.63p 1500
23/05/2014 0.63p 0.63p 0.55p 0.63p 2500
22/05/2014 0.63p 0.63p 0.55p 0.63p 2250
21/05/2014 0.63p 0.63p 0.55p 0.63p 0
20/05/2014 0.63p 0.63p 0.55p 0.63p 0
19/05/2014 0.63p 0.63p 0.55p 0.63p 0
16/05/2014 0.63p 0.63p 0.55p 0.63p 0
15/05/2014 0.63p 0.63p 0.55p 0.63p 500
14/05/2014 0.63p 0.68p 0.55p 0.63p 0
13/05/2014 0.63p 0.68p 0.55p 0.63p 0
12/05/2014 0.63p 0.68p 0.55p 0.68p 0
09/05/2014 0.63p 0.68p 0.55p 0.68p 1304
08/05/2014 0.63p 0.63p 0.55p 0.63p 500
07/05/2014 0.63p 0.63p 0.55p 0.63p 0
06/05/2014 0.63p 0.63p 0.55p 0.63p 500
02/05/2014 0.63p 0.68p 0.55p 0.63p 0
01/05/2014 0.63p 0.68p 0.55p 0.63p 0
30/04/2014 0.63p 0.68p 0.55p 0.63p 0
29/04/2014 0.63p 0.63p 0.55p 0.63p 0
28/04/2014 0.63p 0.63p 0.55p 0.63p 500
25/04/2014 0.63p 0.63p 0.55p 0.63p 0
24/04/2014 0.63p 0.63p 0.55p 0.63p 0
23/04/2014 0.63p 0.63p 0.55p 0.63p 500
22/04/2014 0.63p 0.68p 0.55p 0.63p 0
17/04/2014 0.63p 0.68p 0.55p 0.63p 0
16/04/2014 0.63p 0.68p 0.55p 0.63p 0
15/04/2014 0.63p 0.68p 0.55p 0.63p 0
14/04/2014 0.63p 0.68p 0.55p 0.63p 0
11/04/2014 0.63p 0.68p 0.55p 0.63p 0
10/04/2014 0.63p 0.68p 0.55p 0.63p 500
09/04/2014 0.63p 0.68p 0.55p 0.63p 0
08/04/2014 0.63p 0.63p 0.55p 0.63p 0
07/04/2014 0.63p 0.63p 0.55p 0.63p 5000
04/04/2014 0.63p 0.68p 0.55p 0.63p 0
03/04/2014 0.63p 0.68p 0.55p 0.63p 0
02/04/2014 0.63p 0.68p 0.55p 0.63p 0
01/04/2014 0.63p 0.68p 0.55p 0.63p 0
31/03/2014 0.63p 0.68p 0.55p 0.63p 0
28/03/2014 0.63p 0.68p 0.55p 0.68p 0
27/03/2014 0.63p 0.63p 0.55p 0.63p 0
26/03/2014 0.63p 0.63p 0.55p 0.63p 0
25/03/2014 0.63p 0.63p 0.55p 0.63p 500
24/03/2014 0.63p 0.68p 0.55p 0.63p 0
21/03/2014 0.63p 0.68p 0.55p 0.63p 0
20/03/2014 0.63p 0.68p 0.55p 0.63p 0
19/03/2014 0.63p 0.68p 0.55p 0.63p 0
18/03/2014 0.63p 0.68p 0.55p 0.63p 0
17/03/2014 0.63p 0.68p 0.55p 0.68p 4926
14/03/2014 0.63p 0.75p 0.63p 0.63p 0
13/03/2014 0.63p 0.75p 0.63p 0.63p 24
12/03/2014 0.63p 0.63p 0.55p 0.63p 0
11/03/2014 0.63p 0.63p 0.55p 0.63p 500
10/03/2014 0.63p 0.63p 0.55p 0.63p 400
07/03/2014 0.63p 0.63p 0.55p 0.63p 4999
06/03/2014 0.63p 0.63p 0.55p 0.63p 0
05/03/2014 0.63p 0.63p 0.55p 0.63p 3000
04/03/2014 0.63p 0.63p 0.55p 0.63p 500
03/03/2014 0.63p 0.63p 0.55p 0.63p 0
28/02/2014 0.63p 0.63p 0.55p 0.63p 0
27/02/2014 0.63p 0.63p 0.55p 0.63p 500
26/02/2014 0.63p 0.70p 0.63p 0.63p 0
25/02/2014 0.63p 0.70p 0.63p 0.63p 0
24/02/2014 0.63p 0.70p 0.63p 0.63p 0
21/02/2014 0.63p 0.70p 0.63p 0.63p 0
20/02/2014 0.63p 0.70p 0.63p 0.63p 0
19/02/2014 0.63p 0.70p 0.63p 0.63p 0
18/02/2014 0.63p 0.70p 0.63p 0.63p 1247
17/02/2014 0.63p 0.63p 0.55p 0.63p 0
14/02/2014 0.63p 0.63p 0.55p 0.63p 0
13/02/2014 0.63p 0.63p 0.55p 0.63p 0
12/02/2014 0.63p 0.63p 0.55p 0.63p 0
11/02/2014 0.63p 0.63p 0.55p 0.63p 0
10/02/2014 0.63p 0.63p 0.55p 0.63p 0
07/02/2014 0.63p 0.63p 0.55p 0.63p 500
06/02/2014 0.63p 0.63p 0.55p 0.63p 0
05/02/2014 0.63p 0.63p 0.55p 0.63p 500
04/02/2014 0.63p 0.63p 0.55p 0.63p 0
03/02/2014 0.63p 0.63p 0.55p 0.63p 247
31/01/2014 0.63p 0.63p 0.55p 0.63p 1000
30/01/2014 0.63p 0.63p 0.55p 0.63p 0
29/01/2014 0.63p 0.63p 0.55p 0.63p 0
28/01/2014 0.63p 0.63p 0.55p 0.63p 0
27/01/2014 0.63p 0.63p 0.50p 0.63p 0
24/01/2014 0.63p 0.63p 0.50p 0.63p 0
23/01/2014 0.63p 0.63p 0.50p 0.63p 0
22/01/2014 0.63p 0.63p 0.50p 0.63p 0
21/01/2014 0.63p 0.63p 0.50p 0.63p 0
20/01/2014 0.63p 0.63p 0.50p 0.63p 0
17/01/2014 0.63p 0.63p 0.50p 0.63p 0
16/01/2014 0.63p 0.63p 0.50p 0.63p 11600
15/01/2014 0.63p 0.63p 0.55p 0.63p 0
14/01/2014 0.63p 0.63p 0.55p 0.63p 0
13/01/2014 0.63p 0.63p 0.55p 0.63p 0
10/01/2014 0.63p 0.63p 0.55p 0.63p 0
09/01/2014 0.63p 0.63p 0.55p 0.63p 0
08/01/2014 0.63p 0.63p 0.55p 0.63p 0
07/01/2014 0.63p 0.63p 0.55p 0.63p 2500
06/01/2014 0.63p 0.75p 0.63p 0.63p 0
03/01/2014 0.63p 0.75p 0.63p 0.63p 0
02/01/2014 0.63p 0.75p 0.63p 0.63p 0
31/12/2013 0.63p 0.75p 0.63p 0.63p 0
30/12/2013 0.63p 0.75p 0.63p 0.63p 0
27/12/2013 0.63p 0.75p 0.63p 0.63p 0
24/12/2013 0.63p 0.75p 0.63p 0.63p 0
23/12/2013 0.63p 0.75p 0.63p 0.63p 0
20/12/2013 0.63p 0.75p 0.63p 0.63p 0
19/12/2013 0.63p 0.75p 0.63p 0.63p 0
18/12/2013 0.63p 0.75p 0.63p 0.63p 500
17/12/2013 0.63p 0.63p 0.55p 0.57p 0
16/12/2013 0.63p 0.63p 0.55p 0.63p 0
13/12/2013 0.63p 0.63p 0.55p 0.63p 1000
12/12/2013 0.57p 0.60p 0.50p 0.60p 0
11/12/2013 0.57p 0.57p 0.50p 0.57p 0
10/12/2013 0.57p 0.57p 0.50p 0.57p 0
09/12/2013 0.57p 0.57p 0.50p 0.57p 0
06/12/2013 0.57p 0.57p 0.50p 0.57p 1500
05/12/2013 0.57p 0.57p 0.50p 0.57p 0
04/12/2013 0.57p 0.57p 0.50p 0.57p 0
03/12/2013 0.57p 0.57p 0.50p 0.57p 500
02/12/2013 0.57p 0.57p 0.50p 0.57p 1000
29/11/2013 0.57p 0.57p 0.50p 0.57p 0
28/11/2013 0.57p 0.57p 0.50p 0.57p 0
27/11/2013 0.57p 0.57p 0.50p 0.57p 500
26/11/2013 0.57p 0.57p 0.50p 0.57p 500
25/11/2013 0.57p 0.57p 0.50p 0.57p 0
22/11/2013 0.57p 0.57p 0.50p 0.57p 0
21/11/2013 0.57p 0.57p 0.50p 0.57p 0
20/11/2013 0.57p 0.57p 0.50p 0.57p 500
19/11/2013 0.57p 0.57p 0.50p 0.57p 0
18/11/2013 0.57p 0.57p 0.50p 0.57p 0
15/11/2013 0.57p 0.57p 0.50p 0.57p 990
14/11/2013 0.57p 0.57p 0.50p 0.57p 500
13/11/2013 0.57p 0.57p 0.50p 0.57p 0
12/11/2013 0.57p 0.57p 0.50p 0.57p 0
11/11/2013 0.57p 0.57p 0.50p 0.57p 0
08/11/2013 0.57p 0.57p 0.50p 0.57p 0
07/11/2013 0.57p 0.57p 0.50p 0.57p 0
06/11/2013 0.57p 0.57p 0.50p 0.57p 0
05/11/2013 0.57p 0.57p 0.50p 0.57p 500
04/11/2013 0.57p 0.65p 0.57p 0.57p 0
01/11/2013 0.57p 0.65p 0.57p 0.57p 10000

*Close Price adjusted for both dividends and splits