Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
19/10/2017 131.00p 131.00p 128.30p 131.00p 1139
18/10/2017 131.00p 132.00p 128.30p 131.00p 1300
17/10/2017 129.50p 132.00p 128.30p 131.00p 1071
16/10/2017 131.00p 131.00p 131.00p 131.00p 0
13/10/2017 131.00p 131.00p 131.00p 131.00p 1000
12/10/2017 131.00p 131.00p 131.00p 131.00p 754
11/10/2017 131.00p 131.00p 131.00p 131.00p 2300
10/10/2017 131.00p 131.00p 131.00p 131.00p 2848
09/10/2017 131.00p 131.00p 131.00p 131.00p 4936
06/10/2017 131.00p 131.00p 129.50p 131.00p 3037
05/10/2017 131.00p 131.00p 131.00p 131.00p 1224
04/10/2017 131.00p 131.00p 131.00p 131.00p 967
03/10/2017 131.00p 131.00p 131.00p 131.00p 794
02/10/2017 131.00p 131.00p 129.50p 131.00p 13
29/09/2017 131.00p 131.00p 131.00p 131.00p 1743
28/09/2017 131.00p 131.00p 131.00p 131.00p 0
27/09/2017 131.00p 131.00p 131.00p 131.00p 500
26/09/2017 131.00p 131.00p 131.00p 131.00p 738
25/09/2017 131.00p 131.00p 131.00p 131.00p 4905
22/09/2017 131.00p 131.00p 131.00p 131.00p 769
21/09/2017 131.00p 131.00p 129.50p 131.00p 3208
20/09/2017 129.50p 129.50p 129.50p 129.50p 1442
19/09/2017 129.50p 129.50p 129.50p 129.50p 1450
18/09/2017 129.50p 129.50p 129.50p 129.50p 0
15/09/2017 129.50p 129.50p 129.50p 129.50p 1449
14/09/2017 129.50p 129.50p 129.50p 129.50p 1827
13/09/2017 129.50p 129.50p 129.50p 129.50p 800
12/09/2017 129.50p 129.50p 129.50p 129.50p 1549
11/09/2017 129.50p 129.50p 129.50p 129.50p 0
08/09/2017 129.50p 129.50p 129.50p 129.50p 2125
07/09/2017 129.50p 129.50p 129.50p 129.50p 3016
06/09/2017 129.50p 129.50p 129.50p 129.50p 221
05/09/2017 129.50p 130.00p 129.50p 129.50p 3106
04/09/2017 129.50p 129.50p 129.50p 129.50p 500
01/09/2017 129.50p 129.50p 129.50p 129.50p 105
31/08/2017 129.50p 129.50p 129.50p 129.50p 2807
30/08/2017 129.50p 129.50p 129.50p 129.50p 3000
29/08/2017 129.50p 129.50p 129.50p 129.50p 4897
25/08/2017 129.50p 129.50p 129.50p 129.50p 1950
24/08/2017 129.50p 129.50p 129.50p 129.50p 1822
23/08/2017 129.50p 129.50p 129.50p 129.50p 157
22/08/2017 129.50p 129.50p 129.50p 129.50p 1127
21/08/2017 129.50p 129.50p 129.50p 129.50p 1805
18/08/2017 129.50p 129.50p 129.50p 129.50p 6021
17/08/2017 119.50p 129.50p 119.50p 129.50p 28313
16/08/2017 119.50p 119.50p 119.50p 119.50p 574
15/08/2017 119.50p 119.50p 119.50p 119.50p 152
14/08/2017 114.00p 119.50p 114.00p 119.50p 2153
11/08/2017 112.00p 114.00p 111.50p 114.00p 21551
10/08/2017 110.50p 111.50p 110.50p 111.50p 1743
09/08/2017 110.50p 110.50p 110.50p 110.50p 0
08/08/2017 107.00p 110.50p 105.50p 110.50p 9913
07/08/2017 105.00p 105.50p 105.00p 105.50p 7462
04/08/2017 102.00p 105.00p 102.00p 105.00p 4300
03/08/2017 102.00p 102.00p 102.00p 102.00p 250
02/08/2017 102.00p 102.00p 102.00p 102.00p 1000
01/08/2017 102.00p 102.00p 102.00p 102.00p 6500
31/07/2017 102.00p 102.00p 102.00p 102.00p 0
28/07/2017 102.00p 102.00p 102.00p 102.00p 419
27/07/2017 103.00p 102.00p 102.00p 102.00p 5568
26/07/2017 102.00p 102.00p 102.00p 102.00p 50
25/07/2017 102.00p 102.00p 102.00p 102.00p 736
24/07/2017 102.00p 102.00p 102.00p 102.00p 7089
21/07/2017 102.00p 102.00p 102.00p 102.00p 4658
20/07/2017 102.00p 102.00p 102.00p 102.00p 4528
19/07/2017 102.00p 102.00p 102.00p 102.00p 408
18/07/2017 102.00p 102.00p 102.00p 102.00p 0
17/07/2017 102.00p 102.00p 102.00p 102.00p 6590
14/07/2017 102.00p 102.00p 102.00p 102.00p 500
13/07/2017 102.00p 102.00p 102.00p 102.00p 0
12/07/2017 102.00p 102.00p 102.00p 102.00p 5500
11/07/2017 102.00p 102.00p 102.00p 102.00p 1000
10/07/2017 102.00p 102.00p 102.00p 102.00p 3959
07/07/2017 102.00p 102.00p 102.00p 102.00p 2518
06/07/2017 102.00p 102.00p 101.00p 102.00p 1000
05/07/2017 100.00p 102.00p 100.00p 102.00p 8041
04/07/2017 100.00p 100.00p 100.00p 100.00p 1875
03/07/2017 100.00p 100.00p 100.00p 100.00p 500
30/06/2017 100.00p 101.00p 100.00p 100.00p 750
29/06/2017 100.00p 100.00p 100.00p 100.00p 1537
28/06/2017 100.00p 100.00p 100.00p 100.00p 1363
27/06/2017 100.00p 100.00p 100.00p 100.00p 0
26/06/2017 99.50p 100.00p 99.50p 100.00p 3944
23/06/2017 99.50p 99.50p 99.50p 99.50p 1250
22/06/2017 99.50p 99.50p 99.50p 99.50p 0
21/06/2017 99.50p 101.00p 99.50p 99.50p 0
20/06/2017 99.50p 100.00p 99.50p 99.50p 0
19/06/2017 99.50p 99.50p 99.50p 99.50p 0
16/06/2017 97.50p 100.00p 97.50p 99.50p 788
15/06/2017 97.50p 100.00p 95.10p 97.50p 1106
14/06/2017 97.50p 97.50p 97.50p 97.50p 0
13/06/2017 97.50p 97.50p 97.00p 97.50p 800
12/06/2017 97.50p 97.50p 95.10p 97.50p 2500
09/06/2017 96.50p 99.00p 96.50p 96.50p 1410
08/06/2017 96.50p 96.50p 96.50p 96.50p 0
07/06/2017 96.50p 96.50p 93.00p 96.50p 1150
06/06/2017 96.50p 99.00p 96.50p 96.50p 2000
05/06/2017 96.50p 96.50p 93.00p 96.50p 1159
02/06/2017 96.50p 99.00p 96.50p 96.50p 627
01/06/2017 96.50p 99.00p 93.00p 96.50p 1136
31/05/2017 96.50p 96.50p 93.00p 96.50p 14
30/05/2017 96.50p 99.00p 93.00p 96.50p 1909
26/05/2017 96.50p 99.00p 96.50p 96.50p 635
25/05/2017 96.50p 96.50p 95.00p 96.50p 0
24/05/2017 96.50p 99.00p 96.50p 96.50p 100
23/05/2017 96.50p 99.00p 93.00p 96.50p 20850
22/05/2017 96.50p 99.00p 93.00p 96.50p 4300
19/05/2017 96.50p 99.50p 93.00p 96.50p 915
18/05/2017 96.50p 100.00p 93.00p 96.50p 1924
17/05/2017 96.50p 100.00p 93.00p 96.50p 356065
16/05/2017 97.50p 97.50p 95.00p 96.50p 3750
15/05/2017 97.50p 100.00p 95.00p 97.50p 856
12/05/2017 97.50p 97.50p 97.50p 97.50p 0
11/05/2017 97.50p 100.00p 97.50p 97.50p 27
10/05/2017 96.50p 100.00p 96.50p 97.50p 4500
09/05/2017 96.50p 96.50p 93.00p 96.50p 1000
08/05/2017 96.50p 100.00p 93.00p 96.50p 519
05/05/2017 96.50p 100.00p 93.00p 96.50p 2410
04/05/2017 96.50p 96.50p 96.50p 96.50p 0
03/05/2017 96.50p 100.00p 93.00p 96.50p 42635
02/05/2017 96.50p 96.50p 93.00p 96.50p 3519
28/04/2017 96.50p 100.00p 96.50p 96.50p 226
27/04/2017 96.50p 96.50p 93.00p 96.50p 12194
26/04/2017 96.50p 96.50p 93.00p 96.50p 1000
25/04/2017 94.00p 96.50p 94.00p 96.50p 1205

*Close Price adjusted for both dividends and splits