Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/04/2017 94.00p 95.00p 93.00p 94.00p 162
21/04/2017 94.00p 95.00p 93.00p 94.00p 6951
20/04/2017 94.00p 95.00p 93.00p 94.00p 907
19/04/2017 94.00p 95.00p 93.00p 94.00p 4583
18/04/2017 94.00p 95.00p 93.00p 94.00p 14708
13/04/2017 94.00p 95.00p 94.00p 94.00p 502
12/04/2017 94.00p 95.00p 93.00p 94.00p 41311
11/04/2017 94.00p 94.00p 93.00p 94.00p 10350
10/04/2017 94.00p 94.00p 94.00p 94.00p 0
07/04/2017 94.00p 95.00p 93.00p 94.00p 4475
06/04/2017 94.00p 95.00p 94.00p 94.00p 25
05/04/2017 94.00p 94.00p 93.00p 94.00p 15433
04/04/2017 95.50p 95.50p 92.34p 94.00p 3625
03/04/2017 97.50p 99.50p 93.00p 95.50p 11195
31/03/2017 97.50p 99.50p 97.50p 97.50p 5
30/03/2017 99.00p 102.00p 95.00p 97.50p 2284
29/03/2017 99.00p 99.00p 95.00p 99.00p 1500
28/03/2017 100.50p 100.50p 96.00p 99.00p 500
27/03/2017 100.50p 100.50p 100.50p 100.50p 0
24/03/2017 100.50p 100.50p 100.00p 100.50p 150
23/03/2017 100.50p 100.50p 96.00p 100.50p 714
22/03/2017 100.50p 100.50p 96.00p 100.50p 2466
21/03/2017 100.50p 104.10p 96.00p 100.50p 3489
20/03/2017 97.50p 105.00p 97.00p 100.50p 1104
17/03/2017 95.00p 100.00p 95.00p 97.50p 18620
16/03/2017 95.00p 95.00p 95.00p 95.00p 0
15/03/2017 95.00p 95.00p 91.10p 95.00p 1000
14/03/2017 95.00p 100.00p 90.00p 95.00p 17544
13/03/2017 95.00p 100.00p 91.10p 95.00p 1649
10/03/2017 95.00p 95.00p 91.10p 95.00p 250
09/03/2017 89.00p 95.00p 87.80p 92.50p 10600
08/03/2017 87.00p 90.80p 85.80p 89.00p 3350
07/03/2017 86.50p 89.00p 85.50p 87.00p 2282
06/03/2017 86.50p 86.50p 85.50p 86.50p 500
03/03/2017 86.50p 86.50p 86.50p 86.50p 0
02/03/2017 86.50p 86.50p 85.50p 86.50p 2011
01/03/2017 86.00p 88.75p 86.00p 86.50p 21
28/02/2017 85.00p 87.00p 85.00p 86.00p 1732
27/02/2017 85.00p 85.00p 85.00p 85.00p 0
24/02/2017 85.00p 85.00p 85.00p 85.00p 0
23/02/2017 85.00p 85.00p 83.10p 85.00p 600
22/02/2017 84.50p 86.80p 84.50p 85.00p 2031
21/02/2017 83.50p 83.50p 83.50p 83.50p 0
20/02/2017 83.50p 83.50p 83.10p 83.50p 950
17/02/2017 81.50p 83.50p 80.60p 83.50p 13803
16/02/2017 81.50p 82.40p 80.60p 81.50p 3500
15/02/2017 81.50p 81.50p 80.60p 81.50p 404
14/02/2017 81.50p 82.40p 81.50p 81.50p 231
13/02/2017 81.50p 81.50p 81.50p 81.50p 0
10/02/2017 81.50p 82.40p 81.50p 81.50p 592
09/02/2017 81.50p 81.50p 80.60p 81.50p 5600
08/02/2017 81.50p 82.40p 80.00p 81.50p 1909
07/02/2017 81.00p 90.00p 80.16p 81.50p 29151
06/02/2017 72.00p 82.00p 70.25p 81.00p 7620
03/02/2017 72.00p 74.00p 70.25p 72.00p 11585
02/02/2017 72.00p 72.00p 72.00p 72.00p 0
01/02/2017 72.00p 74.00p 72.00p 72.00p 271
31/01/2017 72.00p 74.00p 72.00p 72.00p 124
30/01/2017 72.00p 72.00p 72.00p 72.00p 0
27/01/2017 72.00p 72.00p 72.00p 72.00p 0
26/01/2017 72.00p 74.00p 70.25p 72.00p 1072
25/01/2017 72.00p 72.00p 72.00p 72.00p 0
24/01/2017 72.00p 74.00p 72.00p 72.00p 340
23/01/2017 72.00p 72.00p 72.00p 72.00p 0
20/01/2017 72.00p 74.00p 70.25p 72.00p 600
19/01/2017 72.00p 72.00p 70.25p 72.00p 24
18/01/2017 72.00p 72.00p 72.00p 72.00p 0
17/01/2017 72.00p 74.00p 70.25p 72.00p 2332
16/01/2017 72.00p 74.00p 70.25p 72.00p 1445
13/01/2017 72.00p 74.00p 72.00p 72.00p 9
12/01/2017 72.00p 72.00p 70.25p 72.00p 1250
11/01/2017 72.00p 72.00p 72.00p 72.00p 0
10/01/2017 72.00p 74.00p 70.25p 72.00p 1408
09/01/2017 72.00p 74.00p 70.25p 72.00p 530
06/01/2017 72.00p 72.00p 70.25p 72.00p 600
05/01/2017 72.00p 72.00p 70.20p 72.00p 1500
04/01/2017 71.00p 72.00p 71.00p 72.00p 42788
03/01/2017 71.00p 71.00p 70.90p 71.00p 829
30/12/2016 71.00p 71.00p 70.00p 71.00p 500
29/12/2016 71.00p 71.00p 70.00p 71.00p 3000
28/12/2016 71.00p 71.00p 70.00p 71.00p 5791
23/12/2016 71.00p 71.00p 70.90p 71.00p 35
22/12/2016 70.50p 71.50p 70.00p 71.00p 2750
21/12/2016 71.00p 71.00p 70.00p 71.00p 320
20/12/2016 71.00p 71.00p 70.90p 71.00p 1488
19/12/2016 71.00p 71.00p 71.00p 71.00p 0
16/12/2016 71.00p 71.00p 70.00p 71.00p 500
15/12/2016 71.00p 71.00p 70.90p 71.00p 2803
14/12/2016 71.00p 71.00p 70.00p 71.00p 73
13/12/2016 71.00p 71.00p 70.00p 71.00p 1300
12/12/2016 71.00p 71.00p 70.00p 71.00p 7250
09/12/2016 71.00p 71.00p 70.00p 71.00p 949
08/12/2016 71.00p 71.00p 70.00p 71.00p 382
07/12/2016 71.00p 71.00p 71.00p 71.00p 0
06/12/2016 71.00p 71.00p 71.00p 71.00p 0
05/12/2016 71.00p 71.00p 70.90p 71.00p 10
02/12/2016 71.00p 71.00p 71.00p 71.00p 0
01/12/2016 71.00p 71.00p 71.00p 71.00p 3000
30/11/2016 71.00p 71.00p 71.00p 71.00p 0
29/11/2016 71.00p 71.00p 71.00p 71.00p 0
28/11/2016 71.00p 71.00p 70.00p 71.00p 3150
25/11/2016 71.00p 71.00p 71.00p 71.00p 0
24/11/2016 71.00p 71.00p 70.90p 71.00p 265
23/11/2016 71.00p 71.00p 70.90p 71.00p 1000
22/11/2016 71.00p 71.00p 70.90p 71.00p 131
21/11/2016 71.00p 71.00p 71.00p 71.00p 0
18/11/2016 71.00p 71.50p 71.00p 71.00p 1000
17/11/2016 71.00p 71.00p 70.00p 71.00p 174
16/11/2016 71.00p 71.00p 70.00p 71.00p 500
15/11/2016 71.00p 71.00p 70.00p 71.00p 1625
14/11/2016 71.00p 72.00p 71.00p 71.00p 80
11/11/2016 72.00p 72.00p 69.69p 71.00p 1664
10/11/2016 72.00p 72.00p 69.75p 72.00p 1450
09/11/2016 72.00p 73.63p 72.00p 72.00p 3395
08/11/2016 72.50p 72.50p 72.00p 72.50p 0
07/11/2016 72.50p 72.50p 72.50p 72.50p 30000
04/11/2016 72.50p 73.40p 70.00p 72.50p 2689
03/11/2016 72.50p 72.50p 72.50p 72.50p 0
02/11/2016 72.50p 72.50p 72.50p 72.50p 0
01/11/2016 72.50p 72.50p 71.00p 72.50p 300
31/10/2016 72.50p 72.50p 71.25p 72.50p 750
28/10/2016 72.50p 72.50p 71.15p 72.50p 234
27/10/2016 72.50p 72.50p 72.50p 72.50p 0
26/10/2016 72.50p 72.50p 72.50p 72.50p 0
25/10/2016 73.00p 73.00p 71.00p 72.50p 5492
24/10/2016 73.00p 73.00p 73.00p 73.00p 0
21/10/2016 73.00p 73.90p 73.00p 73.00p 6765
20/10/2016 73.00p 73.90p 73.00p 73.00p 3382
19/10/2016 73.00p 73.00p 73.00p 73.00p 0
18/10/2016 73.00p 74.00p 73.00p 73.00p 150
17/10/2016 73.00p 73.00p 72.50p 73.00p 0
14/10/2016 73.00p 73.00p 73.00p 73.00p 0
13/10/2016 73.00p 73.00p 73.00p 73.00p 0
12/10/2016 73.00p 73.90p 71.00p 73.00p 5586
11/10/2016 73.00p 73.90p 73.00p 73.00p 1600
10/10/2016 73.00p 73.00p 73.00p 73.00p 0
07/10/2016 73.00p 73.00p 71.00p 73.00p 829
06/10/2016 73.00p 73.00p 73.00p 73.00p 0
05/10/2016 73.00p 73.00p 71.00p 73.00p 1508
04/10/2016 73.00p 73.90p 73.00p 73.00p 10
03/10/2016 73.00p 73.00p 73.00p 73.00p 0
30/09/2016 73.00p 73.00p 73.00p 73.00p 0
29/09/2016 73.00p 73.00p 73.00p 73.00p 0
28/09/2016 73.00p 75.00p 70.62p 73.00p 9021
27/09/2016 73.00p 73.00p 73.00p 73.00p 0
26/09/2016 73.50p 73.50p 72.00p 73.00p 1000
23/09/2016 73.50p 73.90p 73.50p 73.50p 1286
22/09/2016 73.50p 73.50p 72.00p 73.50p 1000
21/09/2016 73.50p 75.00p 73.50p 73.50p 12750
20/09/2016 73.50p 73.50p 71.97p 73.50p 1600
19/09/2016 73.50p 73.50p 72.15p 73.50p 1500
16/09/2016 73.00p 73.50p 73.00p 73.50p 4800
15/09/2016 73.00p 73.00p 72.00p 73.00p 1549
14/09/2016 73.00p 73.00p 73.00p 73.00p 0
13/09/2016 75.00p 75.00p 70.00p 73.00p 21670
12/09/2016 75.00p 77.00p 73.26p 75.00p 779
09/09/2016 75.00p 77.00p 75.00p 75.00p 1000
08/09/2016 75.00p 75.00p 75.00p 75.00p 0
07/09/2016 75.00p 75.00p 75.00p 75.00p 6
06/09/2016 75.00p 77.00p 73.26p 75.00p 523
05/09/2016 75.00p 75.00p 73.26p 75.00p 3068
02/09/2016 75.00p 75.00p 75.00p 75.00p 0
01/09/2016 75.00p 76.00p 73.26p 75.00p 11975
31/08/2016 75.00p 75.00p 75.00p 75.00p 0
30/08/2016 74.00p 78.00p 73.00p 75.00p 16545
26/08/2016 74.00p 74.80p 73.00p 74.00p 542
25/08/2016 74.00p 74.00p 74.00p 74.00p 0
24/08/2016 73.50p 74.65p 73.00p 74.00p 14085
23/08/2016 73.50p 74.65p 72.15p 73.50p 284
22/08/2016 73.50p 74.65p 72.00p 73.50p 3272
19/08/2016 73.50p 73.50p 73.50p 73.50p 0
18/08/2016 73.50p 73.50p 73.50p 73.50p 0
17/08/2016 73.50p 74.65p 72.00p 73.50p 1489
16/08/2016 73.50p 73.50p 72.00p 73.50p 4675
15/08/2016 73.50p 74.70p 73.50p 73.50p 656
12/08/2016 73.50p 74.70p 72.00p 73.50p 776
11/08/2016 73.50p 73.50p 73.50p 73.50p 0
10/08/2016 73.50p 73.50p 73.50p 73.50p 0
09/08/2016 73.50p 73.50p 73.50p 73.50p 0
08/08/2016 73.50p 73.50p 72.15p 73.50p 402
05/08/2016 73.50p 73.50p 72.15p 73.50p 197
04/08/2016 73.50p 73.50p 71.93p 73.50p 2780
03/08/2016 73.50p 73.50p 72.00p 73.50p 250
02/08/2016 73.50p 74.70p 73.50p 73.50p 100118
01/08/2016 73.50p 74.70p 72.15p 73.50p 256
29/07/2016 73.50p 73.50p 73.50p 73.50p 0
28/07/2016 73.50p 73.50p 72.00p 73.50p 20672
27/07/2016 73.50p 75.00p 73.50p 73.50p 20
26/07/2016 73.50p 75.00p 73.50p 73.50p 10
25/07/2016 73.50p 73.50p 73.50p 73.50p 0
22/07/2016 72.50p 73.50p 72.50p 73.50p 1000
21/07/2016 73.50p 73.50p 72.50p 73.50p 0
20/07/2016 73.50p 73.50p 73.50p 73.50p 0
19/07/2016 73.50p 73.50p 73.50p 73.50p 0
18/07/2016 73.50p 73.50p 73.15p 73.50p 875
15/07/2016 73.50p 75.00p 73.50p 73.50p 750
14/07/2016 73.50p 73.50p 73.15p 73.50p 1075
13/07/2016 73.50p 73.50p 73.50p 73.50p 0
12/07/2016 73.50p 73.50p 73.50p 73.50p 0
11/07/2016 73.50p 73.50p 73.15p 73.50p 1500

*Close Price adjusted for both dividends and splits