Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
06/02/2018 131.00p 131.00p 129.00p 131.00p 1890
05/02/2018 131.00p 131.00p 131.00p 131.00p 0
02/02/2018 131.00p 131.00p 129.80p 131.00p 4638
01/02/2018 131.00p 131.00p 129.80p 131.00p 777
31/01/2018 131.00p 131.00p 129.80p 131.00p 750
30/01/2018 131.00p 133.00p 129.80p 131.00p 2651
29/01/2018 131.00p 133.00p 129.80p 131.00p 910
26/01/2018 131.00p 133.00p 129.80p 131.00p 1808
25/01/2018 131.00p 131.00p 129.80p 131.00p 850
24/01/2018 131.00p 133.00p 129.80p 131.00p 1600
23/01/2018 131.00p 131.00p 129.80p 131.00p 1471
22/01/2018 131.00p 133.00p 129.80p 131.00p 2580
19/01/2018 131.00p 131.00p 129.80p 131.00p 1403
18/01/2018 131.00p 131.00p 129.00p 131.00p 2575
17/01/2018 131.00p 131.00p 130.00p 131.00p 119
16/01/2018 131.00p 131.00p 131.00p 131.00p 0
15/01/2018 131.00p 133.00p 131.00p 131.00p 132
12/01/2018 130.00p 131.00p 127.00p 131.00p 7046
11/01/2018 130.00p 130.00p 127.00p 130.00p 500
10/01/2018 130.00p 130.00p 127.00p 130.00p 1212
09/01/2018 130.00p 133.00p 127.00p 130.00p 1279
08/01/2018 130.00p 133.00p 130.00p 130.00p 31
05/01/2018 130.00p 130.00p 130.00p 130.00p 5000
04/01/2018 130.00p 133.00p 130.00p 130.00p 15
03/01/2018 128.50p 130.00p 128.50p 130.00p 7758
02/01/2018 128.50p 130.00p 128.50p 130.00p 0
29/12/2017 130.00p 133.00p 130.00p 130.00p 746
28/12/2017 128.50p 132.75p 127.00p 130.00p 3754
27/12/2017 130.00p 130.00p 127.00p 130.00p 250
22/12/2017 130.00p 130.00p 130.00p 130.00p 0
21/12/2017 128.50p 130.00p 127.00p 130.00p 3557
20/12/2017 130.00p 132.50p 127.00p 130.00p 4835
19/12/2017 130.00p 130.00p 130.00p 130.00p 0
18/12/2017 130.00p 132.50p 127.00p 130.00p 2077
15/12/2017 130.00p 130.00p 130.00p 130.00p 0
14/12/2017 130.00p 130.00p 130.00p 130.00p 0
13/12/2017 130.00p 130.00p 127.00p 130.00p 30
12/12/2017 130.00p 132.50p 127.00p 130.00p 3154
11/12/2017 130.00p 130.00p 127.00p 130.00p 1939
08/12/2017 130.00p 132.50p 127.00p 130.00p 4328
07/12/2017 130.00p 130.00p 127.00p 130.00p 1050
06/12/2017 130.50p 130.50p 127.00p 130.00p 300
05/12/2017 130.50p 134.00p 130.50p 130.50p 90
04/12/2017 130.50p 134.00p 127.40p 130.50p 235
01/12/2017 130.50p 130.50p 130.50p 130.50p 0
30/11/2017 130.50p 130.50p 127.40p 130.50p 2750
29/11/2017 130.50p 130.50p 130.50p 130.50p 189
28/11/2017 130.50p 130.50p 127.40p 130.50p 925
27/11/2017 130.50p 134.00p 127.26p 130.50p 2412
24/11/2017 130.50p 134.00p 127.35p 130.50p 8429
23/11/2017 130.50p 134.00p 130.50p 130.50p 13
22/11/2017 130.50p 134.00p 127.00p 130.50p 6800
21/11/2017 130.50p 130.50p 127.00p 130.50p 899
20/11/2017 130.50p 133.00p 127.00p 130.50p 2580
17/11/2017 130.50p 133.00p 127.00p 130.50p 8474
16/11/2017 130.50p 130.50p 127.00p 130.50p 11450
15/11/2017 130.50p 130.50p 127.00p 130.50p 750
14/11/2017 130.50p 130.50p 127.00p 130.50p 394
13/11/2017 130.50p 133.00p 127.00p 130.50p 1381
10/11/2017 130.50p 130.50p 127.00p 130.50p 30
09/11/2017 130.50p 133.00p 130.00p 130.50p 931
08/11/2017 130.50p 134.00p 127.00p 130.50p 9622
07/11/2017 130.50p 130.50p 127.00p 130.50p 150
06/11/2017 130.50p 131.00p 130.50p 130.50p 81856
03/11/2017 130.50p 130.50p 129.50p 130.50p 0
02/11/2017 130.50p 132.00p 127.00p 130.50p 2394
01/11/2017 131.00p 131.40p 127.00p 130.50p 16173
31/10/2017 131.00p 131.00p 131.00p 131.00p 0
30/10/2017 131.00p 131.50p 128.00p 131.00p 7143
27/10/2017 131.00p 131.00p 129.50p 131.00p 0
26/10/2017 131.00p 131.00p 128.00p 131.00p 2898
25/10/2017 131.00p 131.00p 127.00p 131.00p 22975
24/10/2017 131.00p 131.00p 128.30p 131.00p 3000
23/10/2017 131.00p 132.00p 128.30p 131.00p 1158
20/10/2017 131.00p 131.00p 131.00p 131.00p 0

*Close Price adjusted for both dividends and splits