Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/11/2018 165.50p 165.50p 163.00p 165.50p 750
19/11/2018 165.50p 165.50p 163.00p 165.50p 2313
16/11/2018 165.50p 165.50p 163.00p 165.50p 219
15/11/2018 165.50p 165.50p 163.00p 165.50p 750
14/11/2018 165.50p 166.90p 163.00p 165.50p 4004
13/11/2018 165.50p 167.00p 163.00p 165.50p 1707
12/11/2018 165.50p 167.00p 163.00p 165.50p 440
09/11/2018 165.50p 167.00p 163.00p 165.50p 1356
08/11/2018 165.50p 165.50p 165.50p 165.50p 0
07/11/2018 165.50p 165.50p 163.00p 165.50p 1700
06/11/2018 165.50p 167.00p 163.00p 165.50p 1599
05/11/2018 165.50p 167.00p 163.00p 165.50p 750
02/11/2018 165.50p 165.50p 163.00p 165.50p 1500
01/11/2018 165.50p 165.50p 163.00p 165.50p 1793
31/10/2018 165.50p 167.00p 163.00p 165.50p 1540
30/10/2018 165.50p 165.50p 163.00p 165.50p 1988
29/10/2018 165.50p 168.00p 163.00p 165.50p 5611
26/10/2018 165.50p 167.00p 165.50p 165.50p 25
25/10/2018 165.50p 165.50p 163.00p 165.50p 5283
24/10/2018 165.50p 165.50p 165.50p 165.50p 0
23/10/2018 165.50p 167.00p 163.00p 165.50p 3544
22/10/2018 165.50p 167.50p 163.00p 165.50p 2703
19/10/2018 165.50p 165.50p 165.50p 165.50p 0
18/10/2018 165.50p 166.75p 163.00p 165.50p 2193
17/10/2018 165.50p 166.75p 165.50p 165.50p 22
16/10/2018 165.50p 166.75p 163.00p 165.50p 1029
15/10/2018 165.50p 166.00p 163.00p 165.50p 2931
12/10/2018 165.50p 165.50p 163.00p 165.50p 4012
11/10/2018 165.50p 166.75p 163.00p 165.50p 503
10/10/2018 165.50p 165.50p 163.00p 165.50p 976
09/10/2018 165.50p 165.50p 163.00p 165.50p 1000
08/10/2018 165.50p 168.00p 163.00p 165.50p 1931
05/10/2018 165.50p 165.50p 163.00p 165.50p 8850
04/10/2018 165.50p 165.50p 163.00p 165.50p 2214
03/10/2018 163.00p 165.50p 165.50p 165.50p 326648
02/10/2018 165.50p 167.00p 163.00p 165.50p 4180
01/10/2018 165.50p 165.50p 163.00p 165.50p 903
28/09/2018 165.50p 165.50p 165.50p 165.50p 8850
27/09/2018 165.50p 165.50p 163.00p 165.50p 4177
26/09/2018 165.50p 165.50p 163.00p 165.50p 2042
25/09/2018 165.50p 165.50p 163.00p 165.50p 8217
24/09/2018 165.50p 165.50p 163.00p 165.50p 2304
21/09/2018 165.00p 165.50p 163.00p 165.50p 2230
20/09/2018 165.00p 165.00p 162.00p 165.00p 645
19/09/2018 164.00p 165.00p 160.00p 165.00p 607
18/09/2018 164.00p 164.00p 160.00p 164.00p 1891
17/09/2018 164.00p 164.00p 160.00p 164.00p 500
14/09/2018 164.00p 164.00p 160.00p 164.00p 1946
13/09/2018 164.00p 164.00p 164.00p 164.00p 531
12/09/2018 164.00p 168.00p 164.00p 164.00p 498
11/09/2018 166.50p 168.00p 160.00p 164.00p 2313
10/09/2018 166.50p 166.50p 165.00p 166.50p 1324
07/09/2018 166.50p 166.50p 165.00p 166.50p 350
06/09/2018 166.50p 167.00p 165.00p 166.50p 67
05/09/2018 166.50p 167.00p 165.00p 166.50p 2441
04/09/2018 166.50p 166.50p 165.00p 166.50p 1361
03/09/2018 161.50p 168.00p 158.00p 165.00p 12012
31/08/2018 160.00p 165.00p 156.00p 160.00p 11648
30/08/2018 160.00p 165.00p 155.00p 160.00p 6889
29/08/2018 147.00p 160.00p 147.00p 160.00p 5297
28/08/2018 138.50p 146.00p 135.00p 146.00p 6324
24/08/2018 138.50p 143.00p 138.50p 138.50p 125
23/08/2018 137.00p 138.50p 137.00p 138.50p 369
22/08/2018 137.00p 137.00p 134.00p 137.00p 1820
21/08/2018 137.00p 141.00p 133.80p 137.00p 1611
20/08/2018 137.00p 137.00p 133.00p 137.00p 1
17/08/2018 137.00p 137.00p 133.80p 137.00p 3502
16/08/2018 134.00p 137.00p 133.55p 137.00p 1861
15/08/2018 134.00p 134.00p 133.50p 134.00p 3115
14/08/2018 133.50p 134.00p 133.50p 134.00p 0
13/08/2018 133.00p 134.00p 131.80p 133.50p 3795
10/08/2018 132.00p 134.46p 131.60p 133.00p 2081
09/08/2018 129.50p 134.00p 129.50p 132.00p 240
08/08/2018 132.00p 134.00p 132.00p 132.00p 111
07/08/2018 132.00p 134.00p 132.00p 132.00p 100
06/08/2018 132.00p 132.00p 130.80p 132.00p 830
03/08/2018 132.00p 132.00p 132.00p 132.00p 0
02/08/2018 131.50p 134.00p 130.00p 132.00p 6374
01/08/2018 131.50p 131.50p 131.50p 131.50p 0
31/07/2018 131.00p 131.50p 131.00p 131.50p 0
30/07/2018 129.50p 131.00p 131.00p 131.00p 241
27/07/2018 131.00p 131.00p 129.20p 131.00p 2250
26/07/2018 129.50p 131.00p 131.00p 131.00p 0
25/07/2018 131.00p 131.00p 131.00p 131.00p 5238
24/07/2018 131.00p 131.00p 129.20p 131.00p 702
23/07/2018 131.00p 132.70p 129.20p 131.00p 1270
20/07/2018 131.00p 132.70p 128.00p 131.00p 14
19/07/2018 131.00p 131.00p 129.20p 131.00p 500
18/07/2018 131.00p 131.00p 129.20p 131.00p 955
17/07/2018 131.00p 131.00p 129.20p 131.00p 2375
16/07/2018 131.00p 131.00p 129.20p 131.00p 2500
13/07/2018 131.00p 132.70p 131.00p 131.00p 200
12/07/2018 131.00p 132.70p 131.00p 131.00p 1
11/07/2018 131.00p 131.00p 128.00p 131.00p 230
10/07/2018 131.00p 131.00p 131.00p 131.00p 5318
09/07/2018 131.00p 132.70p 129.20p 131.00p 710
06/07/2018 131.00p 131.00p 131.00p 131.00p 0
05/07/2018 131.00p 132.70p 131.00p 131.00p 67
04/07/2018 131.00p 131.00p 131.00p 131.00p 0
03/07/2018 131.00p 131.00p 131.00p 131.00p 17000
02/07/2018 131.00p 132.70p 129.20p 131.00p 2500
29/06/2018 131.00p 131.00p 131.00p 131.00p 50000
28/06/2018 131.00p 131.00p 129.20p 131.00p 1500
27/06/2018 131.00p 131.00p 129.20p 131.00p 500
26/06/2018 131.00p 132.70p 131.00p 131.00p 352
25/06/2018 131.00p 132.70p 129.20p 131.00p 2250
22/06/2018 131.00p 132.70p 129.00p 131.00p 1600
21/06/2018 131.00p 132.70p 131.00p 131.00p 278
20/06/2018 131.00p 132.70p 129.20p 131.00p 392
19/06/2018 131.00p 132.70p 131.00p 131.00p 255
18/06/2018 131.00p 132.70p 131.00p 131.00p 752
15/06/2018 131.00p 131.00p 131.00p 131.00p 5756
14/06/2018 131.00p 132.70p 131.00p 131.00p 7
13/06/2018 131.00p 131.00p 131.00p 131.00p 155
12/06/2018 131.00p 131.00p 129.20p 131.00p 2650
11/06/2018 131.00p 132.80p 129.20p 131.00p 1117
08/06/2018 131.00p 131.00p 129.20p 131.00p 500
07/06/2018 131.00p 132.80p 131.00p 131.00p 254
06/06/2018 131.00p 131.00p 131.00p 131.00p 610
05/06/2018 131.00p 132.75p 131.00p 131.00p 2319
04/06/2018 131.00p 132.80p 129.00p 131.00p 4004
01/06/2018 131.00p 131.00p 131.00p 131.00p 0
31/05/2018 131.00p 132.80p 131.00p 131.00p 11446
30/05/2018 131.00p 134.00p 129.00p 131.00p 1590
29/05/2018 131.00p 134.00p 131.00p 131.00p 945
25/05/2018 131.00p 134.00p 128.50p 131.00p 2205
24/05/2018 131.00p 132.00p 131.00p 131.00p 1280
23/05/2018 131.00p 132.00p 128.00p 131.00p 1613
22/05/2018 131.00p 131.00p 128.00p 131.00p 7500
21/05/2018 131.00p 132.00p 131.00p 131.00p 822
18/05/2018 131.00p 131.00p 131.00p 131.00p 0
17/05/2018 131.00p 131.00p 128.00p 131.00p 1000
16/05/2018 131.00p 131.00p 128.00p 131.00p 3536
15/05/2018 131.00p 131.00p 131.00p 131.00p 228
14/05/2018 131.00p 131.00p 128.00p 131.00p 3961
11/05/2018 131.00p 131.00p 131.00p 131.00p 0
10/05/2018 131.00p 131.00p 131.00p 131.00p 0
09/05/2018 131.00p 131.00p 131.00p 131.00p 152
08/05/2018 131.00p 131.00p 131.00p 131.00p 683
04/05/2018 129.50p 134.00p 129.50p 131.00p 642
03/05/2018 131.00p 131.00p 131.00p 131.00p 150
02/05/2018 131.00p 131.00p 131.00p 131.00p 0
01/05/2018 131.00p 131.00p 128.00p 131.00p 1979
30/04/2018 131.00p 131.00p 131.00p 131.00p 50
27/04/2018 131.50p 131.50p 131.00p 131.00p 284
26/04/2018 131.00p 131.00p 128.00p 131.00p 750
25/04/2018 131.00p 134.00p 131.00p 131.00p 125
24/04/2018 131.00p 131.00p 128.00p 131.00p 836
23/04/2018 131.00p 131.00p 131.00p 131.00p 100
20/04/2018 131.00p 131.00p 128.00p 131.00p 402
19/04/2018 131.00p 131.00p 128.00p 131.00p 3227
18/04/2018 131.00p 131.00p 131.00p 131.00p 588
17/04/2018 131.00p 131.00p 131.00p 131.00p 613
16/04/2018 131.00p 131.00p 128.00p 131.00p 2500
13/04/2018 131.00p 132.00p 128.00p 131.00p 1612
12/04/2018 131.00p 131.00p 128.00p 131.00p 606
11/04/2018 131.00p 132.50p 128.00p 131.00p 2361
10/04/2018 131.00p 132.50p 128.00p 131.00p 883
09/04/2018 131.00p 131.00p 128.00p 131.00p 7717
06/04/2018 131.00p 132.50p 128.00p 131.00p 2694
05/04/2018 131.00p 132.50p 129.00p 131.00p 3490
04/04/2018 131.00p 132.80p 128.00p 131.00p 2754
03/04/2018 131.00p 132.80p 128.00p 131.00p 2300
29/03/2018 131.00p 131.00p 128.00p 131.00p 2350
28/03/2018 131.00p 131.00p 128.00p 131.00p 510
27/03/2018 131.00p 131.00p 128.00p 131.00p 3115
26/03/2018 131.00p 134.00p 128.00p 131.00p 1756
23/03/2018 131.00p 131.00p 128.00p 131.00p 4297
22/03/2018 131.00p 131.00p 128.00p 131.00p 500
21/03/2018 131.00p 131.00p 128.00p 131.00p 2958
20/03/2018 132.00p 132.00p 128.00p 131.00p 74
19/03/2018 132.00p 134.00p 130.00p 132.00p 5708
16/03/2018 132.00p 132.00p 130.00p 132.00p 2173
15/03/2018 132.00p 133.00p 130.00p 132.00p 5500
14/03/2018 132.00p 132.00p 132.00p 132.00p 392
13/03/2018 132.00p 132.00p 132.00p 132.00p 0
12/03/2018 132.00p 132.00p 130.00p 132.00p 1575
09/03/2018 129.50p 133.00p 129.50p 132.00p 750
08/03/2018 132.00p 132.00p 130.00p 132.00p 1120
07/03/2018 132.00p 132.00p 132.00p 132.00p 0
06/03/2018 132.00p 133.00p 130.00p 132.00p 1396
05/03/2018 132.00p 132.00p 132.00p 132.00p 0
02/03/2018 132.00p 132.00p 132.00p 132.00p 0
01/03/2018 132.00p 132.00p 130.00p 132.00p 1341
28/02/2018 132.00p 132.00p 130.00p 132.00p 843
27/02/2018 132.00p 134.00p 130.00p 132.00p 1701
26/02/2018 132.00p 132.00p 130.00p 132.00p 3336
23/02/2018 129.50p 132.00p 129.50p 132.00p 1001
22/02/2018 132.00p 132.00p 132.00p 132.00p 0
21/02/2018 132.00p 133.00p 130.00p 132.00p 2242
20/02/2018 132.00p 132.00p 132.00p 132.00p 5850
19/02/2018 132.00p 133.00p 130.00p 132.00p 107
16/02/2018 132.00p 133.00p 130.00p 132.00p 2881
15/02/2018 132.00p 133.00p 130.00p 132.00p 3167
14/02/2018 132.00p 133.00p 130.00p 132.00p 865
13/02/2018 132.00p 132.00p 130.00p 132.00p 4791
12/02/2018 131.50p 133.00p 130.00p 132.00p 4683
09/02/2018 131.00p 133.00p 129.00p 131.50p 2978
08/02/2018 131.00p 131.00p 129.00p 131.00p 1500
07/02/2018 131.00p 131.00p 129.00p 131.00p 45

*Close Price adjusted for both dividends and splits