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
09/01/2012 0.43p 0.43p 0.40p 0.43p 0
06/01/2012 0.43p 0.43p 0.40p 0.43p 0
05/01/2012 0.43p 0.43p 0.40p 0.43p 0
04/01/2012 0.43p 0.43p 0.40p 0.43p 0
03/01/2012 0.43p 0.43p 0.40p 0.43p 1046
30/12/2011 0.43p 0.43p 0.40p 0.43p 0
29/12/2011 0.43p 0.43p 0.40p 0.43p 0
28/12/2011 0.43p 0.43p 0.40p 0.43p 0
23/12/2011 0.43p 0.43p 0.40p 0.43p 0
22/12/2011 0.43p 0.43p 0.40p 0.43p 0
21/12/2011 0.43p 0.43p 0.40p 0.43p 0
20/12/2011 0.43p 0.43p 0.40p 0.43p 0
19/12/2011 0.43p 0.43p 0.40p 0.43p 0
16/12/2011 0.43p 0.43p 0.40p 0.43p 0
15/12/2011 0.43p 0.43p 0.40p 0.43p 0
14/12/2011 0.43p 0.43p 0.40p 0.43p 500
13/12/2011 0.43p 0.43p 0.38p 0.43p 0
12/12/2011 0.43p 0.43p 0.38p 0.43p 0
09/12/2011 0.43p 0.43p 0.38p 0.43p 0
08/12/2011 0.43p 0.43p 0.38p 0.43p 0
07/12/2011 0.43p 0.43p 0.38p 0.43p 0
06/12/2011 0.43p 0.43p 0.38p 0.43p 0
05/12/2011 0.43p 0.43p 0.38p 0.43p 0
02/12/2011 0.43p 0.43p 0.38p 0.43p 0
01/12/2011 0.43p 0.43p 0.38p 0.43p 0
30/11/2011 0.43p 0.43p 0.38p 0.43p 0
29/11/2011 0.43p 0.43p 0.38p 0.43p 0
28/11/2011 0.43p 0.43p 0.38p 0.43p 0
25/11/2011 0.43p 0.43p 0.38p 0.43p 0
24/11/2011 0.43p 0.43p 0.38p 0.43p 0
23/11/2011 0.43p 0.43p 0.38p 0.43p 0
22/11/2011 0.43p 0.43p 0.38p 0.43p 0
21/11/2011 0.43p 0.43p 0.38p 0.43p 0
18/11/2011 0.43p 0.43p 0.38p 0.43p 0
17/11/2011 0.43p 0.43p 0.38p 0.43p 2500
16/11/2011 0.43p 0.43p 0.38p 0.43p 0
15/11/2011 0.43p 0.43p 0.38p 0.43p 0
14/11/2011 0.43p 0.43p 0.38p 0.43p 0
11/11/2011 0.43p 0.43p 0.38p 0.43p 0
10/11/2011 0.43p 0.43p 0.38p 0.43p 0
09/11/2011 0.43p 0.43p 0.38p 0.43p 0
08/11/2011 0.43p 0.43p 0.38p 0.43p 3000
07/11/2011 0.43p 0.44p 0.42p 0.43p 0
04/11/2011 0.43p 0.44p 0.42p 0.43p 0
03/11/2011 0.43p 0.44p 0.42p 0.43p 0
02/11/2011 0.43p 0.44p 0.42p 0.43p 0
01/11/2011 0.43p 0.44p 0.42p 0.43p 0
31/10/2011 0.43p 0.44p 0.42p 0.43p 0
28/10/2011 0.43p 0.44p 0.42p 0.43p 0
27/10/2011 0.43p 0.44p 0.42p 0.43p 0
26/10/2011 0.43p 0.44p 0.42p 0.43p 0
25/10/2011 0.43p 0.44p 0.42p 0.43p 0
24/10/2011 0.43p 0.44p 0.42p 0.43p 0
21/10/2011 0.44p 0.44p 0.42p 0.43p 0
20/10/2011 0.44p 0.44p 0.42p 0.44p 0
19/10/2011 0.44p 0.44p 0.42p 0.44p 0
18/10/2011 0.44p 0.44p 0.42p 0.44p 0
17/10/2011 0.44p 0.44p 0.42p 0.44p 0
14/10/2011 0.44p 0.44p 0.42p 0.44p 0
13/10/2011 0.44p 0.44p 0.42p 0.44p 2500
12/10/2011 0.44p 0.44p 0.42p 0.44p 500
11/10/2011 0.44p 0.44p 0.42p 0.44p 11500
10/10/2011 0.44p 0.44p 0.42p 0.44p 500
07/10/2011 0.44p 0.44p 0.42p 0.44p 0
06/10/2011 0.44p 0.44p 0.42p 0.44p 1000
05/10/2011 0.44p 0.46p 0.44p 0.44p 0
04/10/2011 0.44p 0.46p 0.44p 0.44p 0
03/10/2011 0.44p 0.46p 0.44p 0.44p 0
30/09/2011 0.44p 0.46p 0.44p 0.44p 500
29/09/2011 0.44p 0.44p 0.42p 0.44p 0
28/09/2011 0.44p 0.44p 0.42p 0.44p 0
27/09/2011 0.44p 0.44p 0.42p 0.44p 0
26/09/2011 0.44p 0.44p 0.42p 0.44p 500
23/09/2011 0.44p 0.44p 0.44p 0.44p 0
22/09/2011 0.44p 0.44p 0.44p 0.44p 20895
21/09/2011 0.44p 0.44p 0.42p 0.44p 0
20/09/2011 0.44p 0.44p 0.42p 0.44p 0
19/09/2011 0.44p 0.44p 0.42p 0.44p 2500
16/09/2011 0.44p 0.44p 0.44p 0.44p 0
15/09/2011 0.44p 0.44p 0.44p 0.44p 0
14/09/2011 0.44p 0.44p 0.42p 0.44p 100
13/09/2011 0.44p 0.44p 0.42p 0.44p 100
12/09/2011 0.44p 0.44p 0.42p 0.44p 100
09/09/2011 0.44p 0.45p 0.42p 0.44p 1100
08/09/2011 0.44p 0.44p 0.42p 0.44p 0
07/09/2011 0.44p 0.44p 0.42p 0.44p 0
06/09/2011 0.44p 0.44p 0.42p 0.44p 500
05/09/2011 0.44p 0.44p 0.42p 0.44p 2500
02/09/2011 0.44p 0.45p 0.42p 0.44p 727
01/09/2011 0.44p 0.45p 0.44p 0.44p 0
31/08/2011 0.44p 0.45p 0.44p 0.44p 0
30/08/2011 0.44p 0.45p 0.44p 0.44p 0
26/08/2011 0.44p 0.45p 0.44p 0.44p 0
25/08/2011 0.44p 0.45p 0.44p 0.44p 6474
24/08/2011 0.44p 0.44p 0.42p 0.44p 0
23/08/2011 0.44p 0.44p 0.42p 0.44p 0
22/08/2011 0.44p 0.44p 0.42p 0.44p 0
19/08/2011 0.44p 0.44p 0.42p 0.44p 0
18/08/2011 0.44p 0.44p 0.42p 0.44p 500
17/08/2011 0.44p 0.44p 0.44p 0.44p 0
16/08/2011 0.44p 0.44p 0.44p 0.44p 0
15/08/2011 0.44p 0.44p 0.44p 0.44p 0
12/08/2011 0.44p 0.44p 0.44p 0.44p 0
11/08/2011 0.44p 0.44p 0.44p 0.44p 0
10/08/2011 0.44p 0.44p 0.44p 0.44p 0
09/08/2011 0.44p 0.44p 0.44p 0.44p 0
08/08/2011 0.44p 0.44p 0.42p 0.44p 0
05/08/2011 0.44p 0.44p 0.42p 0.44p 500
04/08/2011 0.44p 0.44p 0.44p 0.44p 0
03/08/2011 0.44p 0.44p 0.44p 0.44p 0
02/08/2011 0.44p 0.44p 0.44p 0.44p 0
01/08/2011 0.44p 0.44p 0.44p 0.44p 0
29/07/2011 0.44p 0.48p 0.44p 0.44p 0
28/07/2011 0.44p 0.48p 0.44p 0.44p 0
27/07/2011 0.44p 0.48p 0.44p 0.44p 725
26/07/2011 0.48p 0.48p 0.48p 0.48p 0
25/07/2011 0.48p 0.48p 0.48p 0.48p 0
22/07/2011 0.48p 0.48p 0.48p 0.48p 0
21/07/2011 0.48p 0.48p 0.48p 0.48p 0
20/07/2011 0.48p 0.48p 0.48p 0.48p 0
19/07/2011 0.48p 0.48p 0.48p 0.48p 0
18/07/2011 0.48p 0.48p 0.48p 0.48p 0
15/07/2011 0.48p 0.48p 0.48p 0.48p 0
14/07/2011 0.48p 0.48p 0.48p 0.48p 0
13/07/2011 0.48p 0.48p 0.48p 0.48p 0
12/07/2011 0.48p 0.48p 0.48p 0.48p 0
11/07/2011 0.48p 0.48p 0.48p 0.48p 0
08/07/2011 0.48p 0.48p 0.48p 0.48p 0
07/07/2011 0.48p 0.48p 0.45p 0.48p 0
06/07/2011 0.48p 0.48p 0.45p 0.48p 0
05/07/2011 0.48p 0.48p 0.45p 0.48p 0
04/07/2011 0.48p 0.48p 0.45p 0.48p 500
01/07/2011 0.48p 0.48p 0.45p 0.48p 0
30/06/2011 0.48p 0.48p 0.45p 0.48p 0
29/06/2011 0.48p 0.48p 0.45p 0.48p 1000
28/06/2011 0.48p 0.48p 0.45p 0.48p 500
27/06/2011 0.48p 0.48p 0.48p 0.48p 0
24/06/2011 0.48p 0.48p 0.48p 0.48p 0
23/06/2011 0.48p 0.48p 0.48p 0.48p 0
22/06/2011 0.48p 0.48p 0.48p 0.48p 0
21/06/2011 0.48p 0.48p 0.48p 0.48p 0
20/06/2011 0.48p 0.48p 0.48p 0.48p 0
17/06/2011 0.48p 0.48p 0.48p 0.48p 0
16/06/2011 0.48p 0.48p 0.48p 0.48p 0
15/06/2011 0.48p 0.48p 0.48p 0.48p 0
14/06/2011 0.48p 0.48p 0.48p 0.48p 0
13/06/2011 0.48p 0.48p 0.48p 0.48p 0
10/06/2011 0.48p 0.50p 0.47p 0.48p 0
09/06/2011 0.49p 0.50p 0.47p 0.48p 0
08/06/2011 0.49p 0.50p 0.47p 0.49p 0
07/06/2011 0.50p 0.50p 0.47p 0.49p 12831
06/06/2011 0.50p 0.52p 0.50p 0.50p 0
03/06/2011 0.50p 0.52p 0.50p 0.50p 40
02/06/2011 0.50p 0.50p 0.47p 0.50p 0
01/06/2011 0.50p 0.50p 0.47p 0.50p 0
31/05/2011 0.50p 0.50p 0.47p 0.50p 0
27/05/2011 0.50p 0.50p 0.47p 0.50p 13100
26/05/2011 0.50p 0.50p 0.47p 0.50p 0
25/05/2011 0.50p 0.50p 0.47p 0.50p 20
24/05/2011 0.50p 0.51p 0.50p 0.50p 10000
23/05/2011 0.51p 0.51p 0.47p 0.50p 200
20/05/2011 0.51p 0.51p 0.51p 0.51p 0
19/05/2011 0.51p 0.51p 0.49p 0.51p 0
18/05/2011 0.51p 0.51p 0.49p 0.51p 0
17/05/2011 0.51p 0.51p 0.49p 0.51p 0
16/05/2011 0.51p 0.51p 0.51p 0.51p 0
13/05/2011 0.51p 0.51p 0.51p 0.51p 0
12/05/2011 0.51p 0.51p 0.51p 0.51p 30961
11/05/2011 0.52p 0.52p 0.50p 0.52p 0
10/05/2011 0.52p 0.52p 0.50p 0.52p 0
09/05/2011 0.52p 0.52p 0.50p 0.52p 700
06/05/2011 0.52p 0.52p 0.50p 0.52p 0
05/05/2011 0.52p 0.52p 0.50p 0.52p 0
04/05/2011 0.52p 0.52p 0.50p 0.52p 0
03/05/2011 0.52p 0.52p 0.50p 0.52p 5300
28/04/2011 0.52p 0.52p 0.50p 0.52p 0
27/04/2011 0.52p 0.52p 0.50p 0.52p 1000
26/04/2011 0.52p 0.52p 0.50p 0.52p 0
21/04/2011 0.52p 0.52p 0.50p 0.52p 0
20/04/2011 0.52p 0.52p 0.50p 0.52p 2500
19/04/2011 0.52p 0.52p 0.50p 0.52p 5000
18/04/2011 0.52p 0.52p 0.50p 0.52p 0
15/04/2011 0.52p 0.52p 0.50p 0.52p 0
14/04/2011 0.52p 0.52p 0.50p 0.52p 2930
13/04/2011 0.53p 0.53p 0.50p 0.52p 1020
12/04/2011 0.53p 0.53p 0.50p 0.53p 0
11/04/2011 0.53p 0.53p 0.50p 0.53p 0
08/04/2011 0.53p 0.53p 0.50p 0.53p 0
07/04/2011 0.53p 0.53p 0.50p 0.53p 0
06/04/2011 0.53p 0.53p 0.50p 0.53p 0
05/04/2011 0.53p 0.53p 0.50p 0.53p 0
04/04/2011 0.53p 0.53p 0.50p 0.53p 500
01/04/2011 0.53p 0.53p 0.53p 0.53p 867
31/03/2011 0.53p 0.53p 0.50p 0.53p 0
30/03/2011 0.53p 0.53p 0.50p 0.53p 0
29/03/2011 0.53p 0.53p 0.50p 0.53p 500
28/03/2011 0.53p 0.54p 0.50p 0.53p 0
25/03/2011 0.54p 0.54p 0.50p 0.53p 0
24/03/2011 0.54p 0.54p 0.50p 0.54p 0
23/03/2011 0.54p 0.54p 0.50p 0.54p 0

*Close Price adjusted for both dividends and splits