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
01/02/2024 127.50p 127.50p 124.00p 127.50p 500
31/01/2024 127.50p 127.50p 127.50p 127.50p 0
30/01/2024 127.50p 127.50p 127.50p 127.50p 0
29/01/2024 127.50p 127.50p 124.00p 127.50p 500
26/01/2024 127.50p 127.50p 127.50p 127.50p 0
25/01/2024 127.50p 127.50p 127.50p 127.50p 0
24/01/2024 127.50p 127.50p 124.00p 127.50p 500
23/01/2024 127.50p 127.50p 124.00p 127.50p 1000
22/01/2024 145.00p 145.00p 127.50p 127.50p 1000
19/01/2024 127.50p 127.50p 127.50p 127.50p 0
18/01/2024 127.50p 127.50p 127.50p 127.50p 0
17/01/2024 127.50p 127.50p 127.50p 127.50p 0
16/01/2024 127.50p 129.00p 127.50p 127.50p 500
15/01/2024 127.50p 127.50p 121.00p 127.50p 1519
12/01/2024 127.50p 129.00p 127.50p 127.50p 14
11/01/2024 127.50p 127.50p 127.50p 127.50p 0
10/01/2024 127.50p 127.50p 124.00p 127.50p 500
09/01/2024 127.50p 127.50p 127.50p 127.50p 0
08/01/2024 127.50p 127.50p 127.50p 127.50p 0
05/01/2024 127.50p 127.50p 127.50p 127.50p 0
04/01/2024 127.50p 129.00p 124.14p 127.50p 85
03/01/2024 127.50p 127.50p 127.50p 127.50p 0
02/01/2024 127.50p 127.50p 127.50p 127.50p 0
29/12/2023 127.50p 127.50p 127.50p 127.50p 0
28/12/2023 127.50p 127.50p 127.50p 127.50p 0
27/12/2023 127.50p 127.50p 124.14p 127.50p 25
22/12/2023 127.50p 127.50p 124.00p 127.50p 5000
21/12/2023 127.50p 127.50p 127.50p 127.50p 0
20/12/2023 127.50p 127.50p 124.00p 127.50p 500
19/12/2023 127.50p 127.50p 127.50p 127.50p 0
18/12/2023 127.50p 127.50p 127.50p 127.50p 0
15/12/2023 127.50p 127.50p 124.14p 127.50p 1
14/12/2023 128.50p 129.00p 125.00p 127.50p 1050
13/12/2023 128.50p 128.50p 128.50p 128.50p 0
12/12/2023 128.50p 128.50p 125.00p 128.50p 500
11/12/2023 128.50p 128.50p 128.50p 128.50p 0
08/12/2023 128.50p 128.50p 128.50p 128.50p 0
07/12/2023 128.50p 128.50p 128.50p 128.50p 0
06/12/2023 128.50p 128.50p 128.50p 128.50p 0
05/12/2023 128.50p 128.50p 125.00p 128.50p 1000
04/12/2023 128.50p 128.50p 128.50p 128.50p 0
01/12/2023 145.00p 147.50p 128.50p 128.50p 0
30/11/2023 128.50p 128.50p 128.50p 128.50p 0
29/11/2023 128.50p 128.50p 128.50p 128.50p 0
28/11/2023 128.50p 128.50p 125.00p 128.50p 573
27/11/2023 128.50p 128.50p 128.50p 128.50p 0
24/11/2023 128.50p 128.50p 128.50p 128.50p 0
23/11/2023 128.50p 130.00p 128.50p 128.50p 64
22/11/2023 128.50p 128.50p 128.50p 128.50p 0
21/11/2023 128.50p 128.50p 128.50p 128.50p 0
20/11/2023 128.50p 128.50p 128.50p 128.50p 0
17/11/2023 129.50p 129.50p 125.00p 128.50p 10000
16/11/2023 129.50p 129.50p 129.50p 129.50p 0
15/11/2023 129.50p 129.50p 129.50p 129.50p 0
14/11/2023 129.50p 129.50p 129.50p 129.50p 0
13/11/2023 129.50p 129.50p 129.50p 129.50p 0
10/11/2023 129.50p 129.50p 126.00p 129.50p 500
09/11/2023 129.50p 129.50p 129.50p 129.50p 0
08/11/2023 129.50p 129.50p 129.50p 129.50p 0
07/11/2023 129.50p 129.50p 129.50p 129.50p 0
06/11/2023 130.50p 130.50p 127.00p 129.50p 1000
03/11/2023 130.50p 130.50p 130.50p 130.50p 0
02/11/2023 130.50p 130.50p 130.50p 130.50p 0
01/11/2023 130.50p 130.50p 127.00p 130.50p 2500
31/10/2023 130.50p 130.50p 127.50p 130.50p 100
30/10/2023 130.50p 130.50p 127.00p 130.50p 1000
27/10/2023 145.00p 145.00p 127.50p 130.50p 2000
26/10/2023 130.50p 130.50p 130.50p 130.50p 0
25/10/2023 145.00p 130.50p 130.50p 130.50p 0
24/10/2023 130.50p 130.50p 130.50p 130.50p 0
23/10/2023 130.50p 130.50p 127.50p 130.50p 500
20/10/2023 130.50p 130.50p 130.50p 130.50p 0
19/10/2023 132.50p 132.50p 129.00p 132.50p 500
18/10/2023 132.50p 132.50p 132.50p 132.50p 0
17/10/2023 132.50p 132.50p 132.50p 132.50p 0
16/10/2023 132.50p 132.50p 132.50p 132.50p 0
13/10/2023 132.50p 132.50p 132.50p 132.50p 0
12/10/2023 132.50p 132.50p 132.50p 132.50p 0
11/10/2023 132.50p 132.50p 132.50p 132.50p 0
10/10/2023 132.50p 132.50p 132.50p 132.50p 0
09/10/2023 132.50p 132.50p 129.00p 132.50p 600
06/10/2023 135.00p 135.00p 130.00p 132.50p 3000
05/10/2023 135.00p 138.00p 135.00p 135.00p 500
04/10/2023 135.00p 135.00p 135.00p 135.00p 0
03/10/2023 135.00p 135.00p 135.00p 135.00p 0
02/10/2023 135.00p 135.00p 130.00p 135.00p 500
29/09/2023 135.00p 135.00p 135.00p 135.00p 0
28/09/2023 137.50p 137.50p 135.00p 135.00p 0
27/09/2023 137.50p 137.50p 130.00p 137.50p 606
26/09/2023 137.50p 137.50p 137.50p 137.50p 0
25/09/2023 137.50p 137.50p 130.00p 137.50p 1000
22/09/2023 137.50p 137.50p 137.50p 137.50p 0
21/09/2023 137.50p 141.85p 137.50p 137.50p 35
20/09/2023 140.00p 149.00p 130.00p 137.50p 2092
19/09/2023 152.50p 152.50p 135.00p 150.00p 0
18/09/2023 132.50p 135.00p 132.50p 135.00p 0
15/09/2023 132.50p 132.50p 132.50p 132.50p 0
14/09/2023 132.50p 132.50p 132.50p 132.50p 0
13/09/2023 132.50p 132.50p 132.50p 132.50p 0
12/09/2023 132.50p 132.50p 132.50p 132.50p 0
11/09/2023 132.50p 132.50p 132.50p 132.50p 0
08/09/2023 132.50p 132.50p 132.50p 132.50p 0
07/09/2023 132.50p 132.50p 131.50p 132.50p 0
06/09/2023 131.50p 131.50p 131.50p 131.50p 0
05/09/2023 131.50p 131.50p 124.00p 131.50p 1000
04/09/2023 131.50p 131.50p 131.50p 131.50p 0
01/09/2023 131.50p 131.50p 124.00p 131.50p 1
31/08/2023 131.50p 131.50p 124.00p 131.50p 500
30/08/2023 131.50p 131.50p 124.00p 131.50p 1000
29/08/2023 131.50p 133.75p 124.00p 131.50p 4886
25/08/2023 131.50p 131.50p 131.50p 131.50p 0
24/08/2023 131.50p 133.75p 131.50p 131.50p 60
23/08/2023 131.50p 131.50p 131.50p 131.50p 0
22/08/2023 131.50p 131.50p 130.50p 131.50p 0
21/08/2023 130.50p 130.50p 130.50p 130.50p 0
18/08/2023 130.50p 130.50p 129.50p 130.50p 0
17/08/2023 129.50p 129.50p 129.50p 129.50p 0
16/08/2023 127.50p 129.50p 120.00p 129.50p 1469
15/08/2023 127.50p 127.50p 127.50p 127.50p 0
14/08/2023 127.50p 127.50p 127.50p 127.50p 0
11/08/2023 127.50p 134.00p 127.50p 127.50p 19
10/08/2023 127.50p 127.50p 127.50p 127.50p 0
09/08/2023 127.50p 127.50p 127.50p 127.50p 0
08/08/2023 127.50p 134.00p 120.00p 127.50p 43
07/08/2023 127.50p 127.50p 127.50p 127.50p 0
04/08/2023 127.50p 127.50p 127.50p 127.50p 0
03/08/2023 124.00p 127.50p 120.00p 127.50p 10500
02/08/2023 124.00p 128.00p 124.00p 124.00p 1
01/08/2023 124.00p 128.00p 124.00p 124.00p 10
31/07/2023 124.00p 124.00p 124.00p 124.00p 0
28/07/2023 124.00p 124.00p 119.00p 124.00p 500
27/07/2023 124.00p 124.00p 124.00p 124.00p 0
26/07/2023 129.50p 129.50p 129.50p 129.50p 0
25/07/2023 133.00p 133.00p 122.00p 129.50p 27500
24/07/2023 133.00p 140.00p 133.00p 133.00p 2
21/07/2023 133.00p 133.00p 123.00p 133.00p 1000
20/07/2023 132.00p 139.00p 132.00p 133.00p 650
19/07/2023 132.00p 132.00p 122.00p 132.00p 750
18/07/2023 132.00p 132.00p 132.00p 132.00p 0
17/07/2023 132.00p 137.00p 132.00p 132.00p 0
14/07/2023 130.00p 137.00p 122.00p 137.00p 2000
13/07/2023 137.00p 137.00p 137.00p 137.00p 0
12/07/2023 130.00p 137.00p 122.00p 137.00p 500
11/07/2023 137.00p 137.00p 137.00p 137.00p 0
10/07/2023 137.00p 147.00p 137.00p 137.00p 10
07/07/2023 137.00p 137.00p 137.00p 137.00p 0
06/07/2023 126.00p 137.00p 121.00p 137.00p 500
05/07/2023 126.00p 126.00p 126.00p 126.00p 0
04/07/2023 126.00p 126.00p 126.00p 126.00p 0
03/07/2023 126.00p 126.00p 121.00p 126.00p 1000
30/06/2023 126.00p 126.00p 126.00p 126.00p 0
29/06/2023 126.00p 126.00p 126.00p 126.00p 0
28/06/2023 126.00p 126.00p 126.00p 126.00p 0
27/06/2023 126.00p 126.00p 126.00p 126.00p 0
26/06/2023 126.00p 126.00p 126.00p 126.00p 0
23/06/2023 126.00p 126.00p 126.00p 126.00p 0
22/06/2023 126.00p 126.00p 126.00p 126.00p 0
21/06/2023 126.00p 126.00p 126.00p 126.00p 0
20/06/2023 126.00p 126.00p 126.00p 126.00p 0
19/06/2023 126.00p 126.00p 121.00p 126.00p 500
16/06/2023 126.00p 126.00p 121.00p 126.00p 510
15/06/2023 126.00p 126.00p 126.00p 126.00p 0
14/06/2023 126.00p 126.00p 126.00p 126.00p 0
13/06/2023 126.00p 126.00p 121.00p 126.00p 625
12/06/2023 126.00p 128.70p 126.00p 126.00p 10
09/06/2023 128.50p 128.50p 122.00p 126.00p 2500
08/06/2023 128.50p 128.50p 122.00p 128.50p 500
07/06/2023 128.50p 128.50p 128.50p 128.50p 0
06/06/2023 128.50p 128.50p 128.50p 128.50p 0
05/06/2023 128.50p 128.50p 128.50p 128.50p 0
02/06/2023 128.50p 128.50p 128.50p 128.50p 0
01/06/2023 128.50p 128.50p 122.00p 128.50p 500
31/05/2023 128.50p 128.50p 128.50p 128.50p 0
30/05/2023 128.50p 128.50p 128.50p 128.50p 0
26/05/2023 128.50p 128.50p 128.50p 128.50p 0
25/05/2023 130.50p 130.50p 123.00p 128.50p 3300
24/05/2023 130.50p 130.50p 130.50p 130.50p 0
23/05/2023 130.50p 130.50p 130.50p 130.50p 0
22/05/2023 130.50p 137.90p 123.00p 130.50p 51
19/05/2023 130.50p 130.50p 130.50p 130.50p 0
18/05/2023 130.50p 130.50p 130.50p 130.50p 0
17/05/2023 130.50p 130.50p 130.50p 130.50p 0
16/05/2023 130.50p 137.90p 123.00p 130.50p 5325
15/05/2023 130.50p 137.90p 130.50p 130.50p 20
12/05/2023 130.50p 130.50p 123.00p 130.50p 500
11/05/2023 130.50p 130.50p 123.00p 130.50p 500
10/05/2023 130.50p 130.50p 130.50p 130.50p 0
09/05/2023 130.50p 137.90p 123.00p 130.50p 1017
05/05/2023 130.50p 130.50p 130.50p 130.50p 0
04/05/2023 130.50p 137.90p 130.50p 130.50p 10
03/05/2023 130.50p 130.50p 123.50p 130.50p 1000
02/05/2023 127.50p 130.50p 127.50p 130.50p 0
28/04/2023 127.50p 127.50p 120.50p 127.50p 2500
27/04/2023 124.00p 127.50p 124.00p 127.50p 0
26/04/2023 124.00p 124.00p 119.00p 124.00p 10000
25/04/2023 124.00p 124.00p 124.00p 124.00p 0
24/04/2023 124.00p 124.00p 124.00p 124.00p 0
21/04/2023 124.00p 124.00p 124.00p 124.00p 0
20/04/2023 124.00p 124.00p 124.00p 124.00p 0
19/04/2023 124.00p 124.00p 124.00p 124.00p 0

*Close Price adjusted for both dividends and splits