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
17/01/2013 0.57p 0.57p 0.47p 0.57p 0
16/01/2013 0.57p 0.57p 0.47p 0.57p 0
15/01/2013 0.57p 0.57p 0.47p 0.57p 0
14/01/2013 0.57p 0.57p 0.47p 0.57p 50
11/01/2013 0.43p 0.57p 0.43p 0.57p 1000
10/01/2013 0.42p 0.43p 0.40p 0.43p 0
09/01/2013 0.41p 0.42p 0.40p 0.42p 0
08/01/2013 0.41p 0.41p 0.40p 0.41p 0
07/01/2013 0.41p 0.41p 0.40p 0.41p 0
04/01/2013 0.41p 0.41p 0.40p 0.41p 0
03/01/2013 0.41p 0.41p 0.40p 0.41p 0
02/01/2013 0.41p 0.41p 0.40p 0.41p 0
31/12/2012 0.41p 0.41p 0.40p 0.41p 0
28/12/2012 0.41p 0.41p 0.40p 0.41p 0
27/12/2012 0.41p 0.41p 0.40p 0.41p 0
24/12/2012 0.41p 0.41p 0.40p 0.41p 0
21/12/2012 0.41p 0.41p 0.40p 0.41p 0
20/12/2012 0.41p 0.41p 0.40p 0.41p 0
19/12/2012 0.41p 0.41p 0.40p 0.41p 0
18/12/2012 0.41p 0.41p 0.40p 0.41p 0
17/12/2012 0.41p 0.41p 0.40p 0.41p 0
14/12/2012 0.41p 0.41p 0.40p 0.41p 0
13/12/2012 0.41p 0.41p 0.40p 0.41p 0
12/12/2012 0.41p 0.41p 0.40p 0.41p 0
11/12/2012 0.41p 0.41p 0.40p 0.41p 0
10/12/2012 0.41p 0.41p 0.40p 0.41p 0
07/12/2012 0.41p 0.41p 0.40p 0.41p 0
06/12/2012 0.41p 0.41p 0.40p 0.41p 0
05/12/2012 0.41p 0.41p 0.40p 0.41p 0
04/12/2012 0.41p 0.41p 0.40p 0.41p 0
03/12/2012 0.41p 0.41p 0.40p 0.41p 0
30/11/2012 0.41p 0.41p 0.40p 0.41p 0
29/11/2012 0.41p 0.41p 0.40p 0.41p 0
28/11/2012 0.41p 0.41p 0.40p 0.41p 1000
27/11/2012 0.41p 0.44p 0.41p 0.41p 0
26/11/2012 0.41p 0.44p 0.41p 0.41p 0
23/11/2012 0.41p 0.44p 0.41p 0.41p 0
22/11/2012 0.41p 0.44p 0.41p 0.41p 0
21/11/2012 0.41p 0.44p 0.41p 0.41p 0
20/11/2012 0.41p 0.44p 0.41p 0.41p 0
19/11/2012 0.41p 0.44p 0.41p 0.41p 495
16/11/2012 0.41p 0.42p 0.41p 0.41p 0
15/11/2012 0.41p 0.42p 0.41p 0.41p 0
14/11/2012 0.41p 0.42p 0.41p 0.41p 0
13/11/2012 0.41p 0.42p 0.41p 0.41p 0
12/11/2012 0.41p 0.42p 0.41p 0.41p 0
09/11/2012 0.41p 0.42p 0.41p 0.41p 0
08/11/2012 0.41p 0.42p 0.41p 0.41p 0
07/11/2012 0.41p 0.42p 0.41p 0.41p 0
06/11/2012 0.41p 0.42p 0.41p 0.41p 0
05/11/2012 0.41p 0.42p 0.41p 0.41p 0
02/11/2012 0.41p 0.42p 0.41p 0.41p 0
01/11/2012 0.41p 0.42p 0.41p 0.41p 0
31/10/2012 0.41p 0.42p 0.41p 0.41p 0
30/10/2012 0.41p 0.42p 0.41p 0.41p 2502
29/10/2012 0.41p 0.43p 0.38p 0.41p 0
26/10/2012 0.41p 0.43p 0.38p 0.41p 0
25/10/2012 0.41p 0.43p 0.38p 0.41p 0
24/10/2012 0.41p 0.43p 0.38p 0.41p 0
23/10/2012 0.41p 0.43p 0.38p 0.41p 0
22/10/2012 0.42p 0.43p 0.38p 0.41p 0
19/10/2012 0.41p 0.41p 0.38p 0.41p 500
18/10/2012 0.41p 0.41p 0.38p 0.41p 2
17/10/2012 0.41p 0.44p 0.41p 0.41p 0
16/10/2012 0.41p 0.44p 0.41p 0.41p 0
15/10/2012 0.41p 0.44p 0.41p 0.41p 0
12/10/2012 0.41p 0.44p 0.41p 0.41p 0
11/10/2012 0.41p 0.44p 0.41p 0.41p 0
10/10/2012 0.41p 0.44p 0.41p 0.41p 0
09/10/2012 0.41p 0.44p 0.41p 0.41p 0
08/10/2012 0.41p 0.44p 0.41p 0.41p 18
05/10/2012 0.41p 0.41p 0.38p 0.41p 0
04/10/2012 0.41p 0.41p 0.38p 0.41p 0
03/10/2012 0.41p 0.41p 0.38p 0.41p 0
02/10/2012 0.41p 0.41p 0.38p 0.41p 2500
01/10/2012 0.41p 0.41p 0.38p 0.41p 0
28/09/2012 0.41p 0.41p 0.38p 0.41p 0
27/09/2012 0.41p 0.41p 0.38p 0.41p 500
26/09/2012 0.41p 0.46p 0.41p 0.41p 0
25/09/2012 0.41p 0.46p 0.41p 0.41p 10000
24/09/2012 0.41p 0.41p 0.38p 0.41p 0
21/09/2012 0.41p 0.41p 0.38p 0.41p 0
20/09/2012 0.41p 0.41p 0.38p 0.41p 0
19/09/2012 0.41p 0.41p 0.38p 0.41p 0
18/09/2012 0.41p 0.41p 0.38p 0.41p 500
17/09/2012 0.41p 0.41p 0.40p 0.41p 2500
14/09/2012 0.41p 0.41p 0.39p 0.41p 0
13/09/2012 0.41p 0.41p 0.39p 0.41p 0
12/09/2012 0.41p 0.41p 0.39p 0.41p 0
11/09/2012 0.41p 0.41p 0.39p 0.41p 0
10/09/2012 0.41p 0.41p 0.39p 0.41p 1000
07/09/2012 0.41p 0.44p 0.41p 0.41p 0
06/09/2012 0.41p 0.44p 0.41p 0.41p 1
05/09/2012 0.41p 0.41p 0.40p 0.41p 1
04/09/2012 0.41p 0.44p 0.41p 0.41p 0
03/09/2012 0.41p 0.44p 0.41p 0.41p 250
31/08/2012 0.40p 0.42p 0.40p 0.41p 2500
30/08/2012 0.40p 0.41p 0.39p 0.40p 0
29/08/2012 0.40p 0.41p 0.39p 0.40p 0
28/08/2012 0.40p 0.41p 0.39p 0.40p 0
24/08/2012 0.40p 0.41p 0.39p 0.40p 0
23/08/2012 0.40p 0.41p 0.39p 0.40p 0
22/08/2012 0.39p 0.41p 0.39p 0.40p 15000
21/08/2012 0.39p 0.41p 0.39p 0.39p 0
20/08/2012 0.39p 0.41p 0.39p 0.39p 0
17/08/2012 0.39p 0.41p 0.39p 0.39p 0
16/08/2012 0.39p 0.41p 0.39p 0.39p 10000
15/08/2012 0.39p 0.39p 0.36p 0.39p 0
14/08/2012 0.39p 0.39p 0.36p 0.39p 0
13/08/2012 0.39p 0.39p 0.36p 0.39p 0
10/08/2012 0.39p 0.39p 0.36p 0.39p 0
09/08/2012 0.39p 0.39p 0.36p 0.39p 2000
08/08/2012 0.39p 0.39p 0.36p 0.39p 500
07/08/2012 0.39p 0.39p 0.36p 0.39p 0
06/08/2012 0.39p 0.39p 0.36p 0.39p 0
03/08/2012 0.39p 0.39p 0.36p 0.39p 0
02/08/2012 0.39p 0.39p 0.36p 0.39p 377
01/08/2012 0.39p 0.41p 0.39p 0.39p 0
31/07/2012 0.39p 0.41p 0.39p 0.39p 0
30/07/2012 0.39p 0.41p 0.39p 0.39p 0
27/07/2012 0.40p 0.41p 0.39p 0.40p 0
26/07/2012 0.40p 0.41p 0.39p 0.40p 0
25/07/2012 0.41p 0.41p 0.39p 0.40p 0
24/07/2012 0.41p 0.41p 0.39p 0.41p 0
23/07/2012 0.41p 0.41p 0.39p 0.41p 1000
20/07/2012 0.41p 0.41p 0.39p 0.41p 0
19/07/2012 0.41p 0.41p 0.39p 0.41p 0
18/07/2012 0.41p 0.41p 0.39p 0.41p 500
17/07/2012 0.41p 0.41p 0.39p 0.41p 0
16/07/2012 0.41p 0.41p 0.39p 0.41p 0
13/07/2012 0.41p 0.41p 0.39p 0.41p 0
12/07/2012 0.41p 0.41p 0.39p 0.41p 0
11/07/2012 0.41p 0.41p 0.39p 0.41p 0
10/07/2012 0.41p 0.41p 0.39p 0.41p 0
09/07/2012 0.41p 0.41p 0.39p 0.41p 259
06/07/2012 0.41p 0.42p 0.39p 0.41p 0
05/07/2012 0.41p 0.42p 0.39p 0.41p 0
04/07/2012 0.41p 0.42p 0.39p 0.41p 0
03/07/2012 0.41p 0.42p 0.39p 0.41p 0
02/07/2012 0.41p 0.42p 0.39p 0.41p 0
29/06/2012 0.41p 0.42p 0.39p 0.41p 0
28/06/2012 0.41p 0.42p 0.39p 0.41p 0
27/06/2012 0.41p 0.42p 0.39p 0.41p 0
26/06/2012 0.41p 0.42p 0.39p 0.41p 0
25/06/2012 0.41p 0.42p 0.39p 0.41p 0
22/06/2012 0.41p 0.42p 0.39p 0.41p 0
21/06/2012 0.41p 0.42p 0.39p 0.41p 0
20/06/2012 0.41p 0.42p 0.39p 0.41p 0
19/06/2012 0.41p 0.42p 0.39p 0.41p 0
18/06/2012 0.41p 0.42p 0.39p 0.41p 0
15/06/2012 0.41p 0.42p 0.39p 0.41p 0
14/06/2012 0.41p 0.42p 0.39p 0.41p 0
13/06/2012 0.41p 0.42p 0.39p 0.41p 0
12/06/2012 0.41p 0.42p 0.39p 0.41p 0
11/06/2012 0.42p 0.42p 0.39p 0.41p 500
08/06/2012 0.42p 0.42p 0.39p 0.42p 0
07/06/2012 0.42p 0.42p 0.39p 0.42p 0
06/06/2012 0.42p 0.42p 0.39p 0.42p 0
01/06/2012 0.42p 0.42p 0.39p 0.42p 0
31/05/2012 0.42p 0.42p 0.39p 0.42p 0
30/05/2012 0.42p 0.42p 0.39p 0.42p 0
29/05/2012 0.42p 0.42p 0.39p 0.42p 0
28/05/2012 0.42p 0.42p 0.39p 0.42p 0
25/05/2012 0.42p 0.42p 0.39p 0.42p 0
24/05/2012 0.42p 0.42p 0.39p 0.42p 0
23/05/2012 0.42p 0.42p 0.39p 0.42p 0
22/05/2012 0.42p 0.42p 0.39p 0.42p 0
21/05/2012 0.42p 0.42p 0.39p 0.42p 500
18/05/2012 0.42p 0.44p 0.42p 0.42p 0
17/05/2012 0.42p 0.44p 0.42p 0.42p 0
16/05/2012 0.42p 0.44p 0.42p 0.42p 0
15/05/2012 0.42p 0.44p 0.42p 0.42p 0
14/05/2012 0.42p 0.44p 0.42p 0.42p 0
11/05/2012 0.42p 0.44p 0.42p 0.42p 0
10/05/2012 0.42p 0.44p 0.42p 0.42p 0
09/05/2012 0.42p 0.44p 0.42p 0.42p 0
08/05/2012 0.42p 0.44p 0.42p 0.42p 0
04/05/2012 0.42p 0.44p 0.42p 0.42p 0
03/05/2012 0.42p 0.44p 0.42p 0.42p 0
02/05/2012 0.42p 0.44p 0.42p 0.42p 500
01/05/2012 0.42p 0.42p 0.39p 0.42p 0
30/04/2012 0.42p 0.42p 0.39p 0.42p 0
27/04/2012 0.42p 0.42p 0.39p 0.42p 0
26/04/2012 0.42p 0.42p 0.39p 0.42p 0
25/04/2012 0.42p 0.42p 0.39p 0.42p 0
24/04/2012 0.42p 0.42p 0.39p 0.42p 0
23/04/2012 0.42p 0.42p 0.39p 0.42p 80
20/04/2012 0.42p 0.44p 0.42p 0.42p 0
19/04/2012 0.42p 0.44p 0.42p 0.42p 80
18/04/2012 0.42p 0.42p 0.39p 0.42p 0
17/04/2012 0.42p 0.42p 0.39p 0.42p 0
16/04/2012 0.42p 0.42p 0.39p 0.42p 0
13/04/2012 0.42p 0.42p 0.39p 0.42p 0
12/04/2012 0.42p 0.42p 0.39p 0.42p 0
11/04/2012 0.42p 0.42p 0.39p 0.42p 0
10/04/2012 0.42p 0.42p 0.39p 0.42p 0
05/04/2012 0.42p 0.42p 0.39p 0.42p 0
04/04/2012 0.42p 0.42p 0.39p 0.42p 1395
03/04/2012 0.42p 0.42p 0.39p 0.42p 0
02/04/2012 0.42p 0.42p 0.39p 0.42p 500

*Close Price adjusted for both dividends and splits