Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/07/2016 73.50p 73.50p 73.50p 73.50p 0
07/07/2016 73.50p 73.50p 73.50p 73.50p 0
06/07/2016 73.50p 73.50p 73.50p 73.50p 0
05/07/2016 73.50p 73.50p 73.50p 73.50p 0
04/07/2016 73.50p 74.70p 73.15p 73.50p 681
01/07/2016 73.50p 74.70p 73.50p 73.50p 234
30/06/2016 73.50p 73.50p 73.15p 73.50p 1250
29/06/2016 73.50p 73.50p 73.50p 73.50p 0
28/06/2016 73.50p 74.81p 73.50p 73.50p 2750
27/06/2016 73.50p 75.00p 73.15p 73.50p 850
24/06/2016 72.50p 75.00p 72.50p 73.50p 1460
23/06/2016 74.00p 74.00p 73.60p 74.00p 1903
22/06/2016 74.00p 74.52p 74.00p 74.00p 3500
21/06/2016 74.00p 74.00p 73.10p 74.00p 12385
20/06/2016 74.00p 74.00p 73.10p 74.00p 2260
17/06/2016 74.00p 74.00p 73.00p 74.00p 10000
16/06/2016 74.00p 74.00p 73.10p 74.00p 1000
15/06/2016 74.00p 74.00p 73.00p 74.00p 1000
14/06/2016 74.00p 74.00p 73.10p 74.00p 900
13/06/2016 74.00p 74.00p 74.00p 74.00p 0
10/06/2016 74.00p 74.00p 74.00p 74.00p 0
09/06/2016 74.00p 74.00p 72.50p 74.00p 575
08/06/2016 74.00p 74.00p 74.00p 74.00p 0
07/06/2016 74.00p 74.00p 73.90p 74.00p 1385
06/06/2016 74.00p 74.00p 74.00p 74.00p 0
03/06/2016 74.00p 74.00p 74.00p 74.00p 0
02/06/2016 74.00p 74.00p 74.00p 74.00p 0
01/06/2016 74.00p 74.00p 74.00p 74.00p 0
31/05/2016 74.00p 74.00p 73.10p 74.00p 658
27/05/2016 74.00p 74.00p 73.10p 74.00p 921
26/05/2016 74.00p 74.00p 73.10p 74.00p 150
25/05/2016 74.00p 74.00p 73.10p 74.00p 10546
24/05/2016 74.00p 74.00p 73.10p 74.00p 51032
23/05/2016 74.00p 74.00p 73.90p 74.00p 1712
20/05/2016 74.00p 74.00p 73.90p 74.00p 1000
19/05/2016 74.00p 74.00p 73.10p 74.00p 2000
18/05/2016 74.00p 74.00p 73.00p 74.00p 1748
17/05/2016 74.00p 74.00p 73.90p 74.00p 50
16/05/2016 74.00p 74.00p 73.00p 74.00p 1766
13/05/2016 74.00p 74.00p 74.00p 74.00p 0
12/05/2016 74.00p 74.50p 73.00p 74.00p 2000
11/05/2016 74.00p 74.00p 73.00p 74.00p 1330
10/05/2016 74.00p 74.25p 73.00p 74.00p 20200
09/05/2016 74.00p 74.00p 73.00p 74.00p 58
06/05/2016 74.00p 74.00p 73.00p 74.00p 5625
05/05/2016 74.00p 74.00p 73.00p 74.00p 95500
04/05/2016 74.00p 74.00p 74.00p 74.00p 0
03/05/2016 74.00p 74.00p 73.00p 74.00p 534
29/04/2016 74.00p 74.00p 73.00p 74.00p 1304
28/04/2016 74.00p 74.00p 74.00p 74.00p 0
27/04/2016 74.00p 74.00p 73.00p 74.00p 1000
26/04/2016 74.00p 74.00p 74.00p 74.00p 0
25/04/2016 74.00p 74.00p 72.50p 74.00p 57724
22/04/2016 74.00p 74.00p 74.00p 74.00p 0
21/04/2016 74.00p 74.00p 73.00p 74.00p 400
20/04/2016 74.00p 74.00p 74.00p 74.00p 0
19/04/2016 74.00p 74.00p 72.50p 74.00p 3611
18/04/2016 74.00p 74.00p 73.00p 74.00p 100
15/04/2016 74.00p 74.00p 74.00p 74.00p 0
14/04/2016 74.00p 74.00p 73.00p 74.00p 1051
13/04/2016 74.00p 74.00p 73.00p 74.00p 97920
12/04/2016 74.00p 74.00p 73.00p 74.00p 500
11/04/2016 74.00p 74.00p 73.00p 74.00p 76
08/04/2016 74.00p 74.00p 73.00p 74.00p 1000
07/04/2016 74.00p 74.00p 73.00p 74.00p 3121
06/04/2016 74.00p 74.00p 72.50p 74.00p 3725
05/04/2016 74.00p 74.00p 74.00p 74.00p 0
04/04/2016 74.00p 74.00p 72.50p 74.00p 1353
01/04/2016 74.00p 74.00p 72.50p 74.00p 0
31/03/2016 74.00p 74.00p 74.00p 74.00p 0
30/03/2016 74.00p 74.00p 73.00p 74.00p 1
29/03/2016 74.00p 74.00p 73.00p 74.00p 11060
24/03/2016 74.00p 74.00p 73.90p 74.00p 47
23/03/2016 74.00p 74.00p 73.00p 74.00p 14866
22/03/2016 74.00p 74.00p 74.00p 74.00p 0
21/03/2016 74.00p 74.00p 72.50p 74.00p 1287
18/03/2016 74.00p 74.00p 73.00p 74.00p 5089
17/03/2016 74.00p 74.00p 73.90p 74.00p 5399
16/03/2016 74.00p 74.00p 73.00p 74.00p 55000
15/03/2016 74.00p 74.00p 73.00p 74.00p 4222
14/03/2016 74.00p 74.00p 74.00p 74.00p 0
11/03/2016 74.00p 74.00p 73.00p 74.00p 729
10/03/2016 74.00p 74.00p 74.00p 74.00p 0
09/03/2016 74.00p 74.00p 73.00p 74.00p 1140
08/03/2016 74.00p 74.00p 72.50p 74.00p 10631
07/03/2016 74.00p 74.10p 73.00p 74.00p 2105
04/03/2016 74.00p 74.00p 73.00p 74.00p 200
03/03/2016 74.00p 74.00p 72.50p 74.00p 7250
02/03/2016 74.00p 74.10p 74.00p 74.00p 50
01/03/2016 74.00p 74.00p 73.00p 74.00p 4046
29/02/2016 74.00p 74.00p 73.00p 74.00p 989
26/02/2016 74.00p 74.34p 73.00p 74.00p 351
25/02/2016 74.00p 74.00p 73.00p 74.00p 100
24/02/2016 74.00p 74.00p 74.00p 74.00p 0
23/02/2016 74.00p 74.34p 73.00p 74.00p 3088
22/02/2016 74.00p 74.00p 73.00p 74.00p 1196
19/02/2016 74.00p 74.00p 72.78p 74.00p 6440
18/02/2016 74.00p 74.00p 73.25p 74.00p 3068
17/02/2016 74.00p 74.00p 72.50p 74.00p 300
16/02/2016 74.00p 75.00p 74.00p 74.00p 704
15/02/2016 74.00p 75.00p 73.00p 74.00p 8178
12/02/2016 73.00p 74.00p 71.00p 74.00p 800
11/02/2016 73.00p 73.00p 73.00p 73.00p 0
10/02/2016 73.00p 73.00p 71.00p 73.00p 3000
09/02/2016 73.00p 73.68p 73.00p 73.00p 4000
08/02/2016 73.00p 73.00p 71.00p 73.00p 12238
05/02/2016 73.00p 73.00p 71.00p 73.00p 500
04/02/2016 73.00p 73.85p 71.50p 73.00p 106942
03/02/2016 73.00p 73.85p 70.68p 73.00p 8303
02/02/2016 73.50p 73.50p 71.00p 73.00p 11312
01/02/2016 73.50p 73.50p 72.00p 73.50p 457
29/01/2016 73.50p 73.50p 73.50p 73.50p 0
28/01/2016 73.50p 73.50p 73.50p 73.50p 0
27/01/2016 73.50p 73.50p 72.50p 73.50p 0
26/01/2016 73.50p 73.50p 72.50p 73.50p 0
25/01/2016 73.50p 73.50p 72.00p 73.50p 1055
22/01/2016 73.50p 73.85p 72.00p 73.50p 5180
21/01/2016 73.50p 73.85p 72.00p 73.50p 972
20/01/2016 73.50p 73.50p 72.00p 73.50p 500
19/01/2016 73.50p 73.50p 72.00p 73.50p 6000
18/01/2016 73.50p 73.85p 72.50p 73.50p 160
15/01/2016 73.50p 73.50p 72.00p 73.50p 10
14/01/2016 73.00p 73.50p 73.00p 73.50p 0
13/01/2016 73.00p 73.00p 73.00p 73.00p 0
12/01/2016 73.00p 73.85p 72.50p 73.00p 3937
11/01/2016 73.00p 73.00p 73.00p 73.00p 0
08/01/2016 73.50p 73.85p 71.00p 73.00p 684669
07/01/2016 73.50p 73.50p 73.50p 73.50p 0
06/01/2016 73.50p 73.50p 73.50p 73.50p 0
05/01/2016 73.50p 73.85p 72.00p 73.50p 4868
04/01/2016 73.50p 75.00p 72.00p 73.50p 2148
31/12/2015 72.50p 73.50p 72.00p 73.50p 504
30/12/2015 73.50p 73.50p 73.50p 73.50p 0
29/12/2015 73.50p 73.50p 73.50p 73.50p 0
24/12/2015 73.50p 73.50p 73.50p 73.50p 0
23/12/2015 73.50p 73.50p 72.00p 73.50p 400
22/12/2015 73.50p 73.85p 73.50p 73.50p 25
21/12/2015 73.00p 73.90p 72.50p 73.50p 202
18/12/2015 73.00p 73.00p 73.00p 73.00p 0
17/12/2015 73.00p 73.00p 72.00p 73.00p 0
16/12/2015 73.00p 73.00p 72.00p 73.00p 1500
15/12/2015 73.00p 73.00p 72.00p 73.00p 2300
14/12/2015 73.00p 73.00p 73.00p 73.00p 0
11/12/2015 73.00p 73.00p 73.00p 73.00p 0
10/12/2015 73.00p 73.00p 73.00p 73.00p 0
09/12/2015 73.00p 73.90p 72.00p 73.00p 620
08/12/2015 73.00p 73.00p 72.00p 73.00p 0
07/12/2015 73.50p 73.50p 71.46p 73.00p 14452
04/12/2015 73.50p 73.50p 72.50p 73.50p 0
03/12/2015 73.50p 73.50p 72.00p 73.50p 1000
02/12/2015 73.50p 73.50p 72.00p 73.50p 500
01/12/2015 73.50p 73.50p 72.00p 73.50p 3832
30/11/2015 73.50p 73.50p 72.00p 73.50p 600
27/11/2015 73.50p 74.50p 72.00p 73.50p 288
26/11/2015 73.50p 73.50p 73.50p 73.50p 0
25/11/2015 73.50p 73.50p 72.00p 73.50p 237
24/11/2015 73.50p 74.50p 72.00p 73.50p 690
23/11/2015 73.50p 74.55p 72.00p 73.50p 857
20/11/2015 73.50p 74.55p 72.00p 73.50p 525
19/11/2015 73.50p 73.50p 73.50p 73.50p 0
18/11/2015 73.50p 73.50p 72.00p 73.50p 227
17/11/2015 73.50p 73.50p 73.50p 73.50p 0
16/11/2015 73.50p 74.58p 72.00p 73.50p 1912
13/11/2015 73.50p 74.55p 73.50p 73.50p 30
12/11/2015 73.50p 74.55p 72.50p 73.50p 115022
11/11/2015 73.50p 74.99p 73.50p 73.50p 912
10/11/2015 73.50p 73.50p 72.00p 73.50p 500
09/11/2015 73.50p 73.50p 72.00p 73.50p 4960
06/11/2015 73.50p 74.99p 73.50p 73.50p 51
05/11/2015 73.50p 74.99p 73.50p 73.50p 24
04/11/2015 73.50p 73.50p 72.50p 73.50p 0
03/11/2015 73.50p 74.99p 72.01p 73.50p 119
02/11/2015 73.50p 74.99p 72.00p 73.50p 2002
30/10/2015 73.50p 74.99p 72.00p 73.50p 371
29/10/2015 73.50p 75.00p 72.00p 73.50p 1032
28/10/2015 73.50p 73.50p 73.50p 73.50p 0
27/10/2015 73.50p 73.50p 72.00p 73.50p 6600
26/10/2015 73.50p 73.50p 73.50p 73.50p 0
23/10/2015 73.50p 75.00p 72.30p 73.50p 1014
22/10/2015 73.50p 75.00p 73.50p 73.50p 25
21/10/2015 73.50p 73.50p 72.00p 73.50p 15000
20/10/2015 73.50p 73.50p 73.50p 73.50p 0
19/10/2015 73.50p 75.00p 73.50p 73.50p 13
16/10/2015 73.50p 73.50p 72.25p 73.50p 2250
15/10/2015 73.50p 73.50p 73.50p 73.50p 0
14/10/2015 73.50p 73.50p 73.35p 73.50p 105000
13/10/2015 73.50p 73.50p 73.50p 73.50p 0
12/10/2015 73.50p 73.50p 72.00p 73.50p 2884
09/10/2015 73.50p 73.50p 72.25p 73.50p 367400
08/10/2015 73.50p 73.50p 73.50p 73.50p 0
07/10/2015 73.50p 75.11p 73.50p 73.50p 100
06/10/2015 73.50p 73.50p 72.50p 73.50p 0
05/10/2015 73.50p 73.50p 72.00p 73.50p 10600
02/10/2015 73.50p 73.50p 72.25p 73.50p 1000
01/10/2015 73.50p 75.00p 73.50p 73.50p 4042
30/09/2015 73.50p 75.00p 72.50p 73.50p 458
29/09/2015 73.50p 75.00p 72.50p 73.50p 90
28/09/2015 73.50p 75.00p 73.50p 73.50p 1000
25/09/2015 73.50p 73.50p 72.00p 73.50p 7750
24/09/2015 73.50p 73.50p 72.00p 73.50p 5750

*Close Price adjusted for both dividends and splits