Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/04/2013 59.50p 59.50p 59.00p 59.50p 3863
26/04/2013 59.50p 59.50p 59.00p 59.50p 925
25/04/2013 58.50p 59.00p 58.50p 59.00p 1000
24/04/2013 57.50p 59.13p 55.00p 58.50p 0
23/04/2013 59.13p 59.13p 55.00p 57.50p 6379
22/04/2013 59.13p 59.13p 59.00p 59.13p 0
19/04/2013 59.13p 59.13p 59.00p 59.13p 5000
18/04/2013 59.13p 59.13p 59.13p 59.13p 500
17/04/2013 59.13p 59.13p 59.13p 59.13p 25
16/04/2013 59.13p 59.14p 59.01p 59.13p 86
15/04/2013 59.75p 60.00p 58.50p 59.13p 6332
12/04/2013 59.75p 60.00p 59.75p 59.75p 16
11/04/2013 59.75p 60.00p 59.16p 59.75p 950
10/04/2013 59.75p 59.75p 58.00p 59.75p 6506
09/04/2013 60.25p 60.25p 59.50p 59.75p 10000
08/04/2013 60.25p 60.33p 60.00p 60.25p 1502
05/04/2013 60.25p 60.33p 60.25p 60.25p 38
04/04/2013 60.25p 60.25p 60.00p 60.25p 500
03/04/2013 60.50p 60.50p 60.05p 60.25p 1767
02/04/2013 60.50p 61.25p 59.00p 60.50p 0
28/03/2013 61.25p 61.25p 59.00p 60.50p 5228
27/03/2013 62.00p 62.00p 61.25p 61.25p 10000
26/03/2013 62.00p 62.00p 61.25p 62.00p 1350
25/03/2013 62.00p 62.00p 61.10p 62.00p 18537
22/03/2013 62.00p 62.00p 61.20p 62.00p 2998
21/03/2013 62.00p 62.50p 60.50p 62.00p 11250
20/03/2013 62.00p 64.00p 60.00p 62.00p 12023
19/03/2013 61.50p 63.00p 60.80p 62.00p 11652
18/03/2013 61.50p 63.00p 60.75p 61.50p 2250
15/03/2013 62.00p 64.00p 62.00p 62.00p 7728
14/03/2013 62.00p 62.00p 60.60p 62.00p 1525
13/03/2013 61.50p 63.94p 61.00p 62.00p 22888
12/03/2013 61.50p 61.50p 60.90p 61.50p 25
11/03/2013 62.00p 62.70p 60.75p 61.50p 3476
08/03/2013 62.00p 62.00p 61.00p 62.00p 150
07/03/2013 62.00p 63.60p 61.00p 62.00p 12532
06/03/2013 63.00p 63.00p 62.00p 62.00p 13911
05/03/2013 63.00p 64.00p 61.50p 63.00p 0
04/03/2013 61.50p 64.00p 61.50p 63.00p 28164
01/03/2013 61.50p 62.80p 61.50p 61.50p 250
28/02/2013 61.50p 63.00p 60.60p 61.50p 75136
27/02/2013 61.50p 61.50p 60.65p 61.50p 5746
26/02/2013 61.50p 62.50p 60.60p 61.50p 9100
25/02/2013 61.50p 63.00p 61.50p 61.50p 155
22/02/2013 61.50p 63.00p 60.50p 60.50p 324
21/02/2013 61.50p 61.50p 60.60p 61.50p 750
20/02/2013 60.50p 62.00p 59.00p 61.50p 36512
19/02/2013 60.00p 61.50p 59.60p 60.50p 4600
18/02/2013 58.00p 60.00p 58.00p 60.00p 8500
15/02/2013 57.50p 59.00p 57.50p 58.00p 24211
14/02/2013 57.00p 57.50p 56.00p 57.50p 500
13/02/2013 57.00p 57.00p 56.50p 57.00p 500
12/02/2013 56.50p 58.60p 56.00p 57.00p 19295
11/02/2013 56.50p 57.00p 56.50p 56.50p 5000
08/02/2013 56.50p 58.00p 55.30p 56.50p 1498
07/02/2013 56.50p 58.00p 56.50p 56.50p 8805
06/02/2013 56.50p 57.50p 56.50p 56.50p 49970
05/02/2013 56.50p 56.50p 55.10p 56.50p 8022
04/02/2013 56.50p 56.50p 55.15p 56.50p 4237
01/02/2013 56.50p 56.50p 55.15p 56.50p 11925
31/01/2013 56.50p 56.50p 55.15p 56.50p 1000
30/01/2013 56.50p 56.50p 55.00p 56.50p 0
29/01/2013 56.50p 56.50p 55.00p 56.50p 29379
28/01/2013 57.00p 57.25p 55.00p 56.50p 19336
25/01/2013 58.00p 58.75p 56.00p 57.00p 1536115
24/01/2013 58.50p 58.50p 56.00p 58.00p 1000
23/01/2013 58.50p 59.00p 56.00p 58.50p 615
22/01/2013 60.50p 60.50p 55.00p 58.50p 120963
21/01/2013 61.00p 61.00p 60.00p 60.50p 2000
18/01/2013 61.00p 61.00p 61.00p 61.00p 213
17/01/2013 61.00p 61.00p 60.00p 61.00p 514
16/01/2013 63.50p 63.50p 60.00p 61.00p 17617
15/01/2013 65.00p 65.00p 63.00p 63.50p 18912
14/01/2013 66.00p 67.00p 64.80p 65.00p 38934
11/01/2013 65.50p 69.00p 64.30p 66.00p 47173
10/01/2013 56.50p 68.83p 56.20p 65.50p 96956
09/01/2013 51.00p 57.00p 51.00p 56.50p 42200
08/01/2013 50.50p 52.00p 49.85p 51.00p 15000
07/01/2013 50.00p 51.00p 50.00p 50.50p 2385
04/01/2013 50.00p 50.05p 48.00p 50.00p 0
03/01/2013 50.00p 50.05p 48.00p 50.00p 0
02/01/2013 50.00p 50.05p 48.00p 50.00p 0
31/12/2012 49.50p 50.05p 48.00p 50.00p 49746
28/12/2012 50.00p 51.00p 49.50p 49.50p 4422
27/12/2012 48.50p 51.00p 48.50p 50.00p 26629
24/12/2012 46.00p 48.00p 46.00p 47.50p 2308
21/12/2012 44.50p 47.00p 44.50p 46.00p 9196
20/12/2012 43.00p 45.00p 43.00p 44.00p 16282
19/12/2012 39.00p 44.00p 39.00p 43.00p 23279
18/12/2012 39.00p 40.00p 39.00p 39.00p 575
17/12/2012 39.25p 40.50p 38.94p 39.00p 5055
14/12/2012 39.25p 39.25p 38.00p 39.25p 0
13/12/2012 39.25p 39.25p 38.00p 39.25p 600
12/12/2012 39.25p 40.00p 39.00p 39.25p 0
11/12/2012 39.00p 40.00p 39.00p 39.25p 6221
10/12/2012 38.50p 40.00p 38.25p 39.00p 8664
07/12/2012 38.50p 38.84p 38.50p 38.50p 0
06/12/2012 38.75p 38.84p 38.50p 38.50p 2272
05/12/2012 38.25p 39.00p 38.25p 38.25p 0
04/12/2012 38.25p 39.00p 38.25p 38.25p 0
03/12/2012 38.25p 39.00p 38.25p 38.25p 349
30/11/2012 38.25p 38.25p 37.88p 38.25p 6334
29/11/2012 38.25p 38.25p 37.88p 38.25p 750
28/11/2012 38.25p 38.30p 38.25p 38.25p 1000
27/11/2012 38.25p 39.50p 38.00p 38.25p 0
26/11/2012 38.50p 39.50p 38.25p 38.25p 7628
23/11/2012 38.50p 39.50p 38.30p 38.50p 151
22/11/2012 38.50p 39.50p 38.50p 38.50p 187
21/11/2012 38.50p 38.50p 38.24p 38.50p 68
20/11/2012 38.50p 39.50p 38.24p 38.50p 1362
19/11/2012 38.25p 39.50p 38.20p 38.50p 1716
16/11/2012 38.25p 39.23p 37.50p 38.25p 0
15/11/2012 38.25p 39.23p 37.50p 38.25p 2567
14/11/2012 38.00p 38.25p 37.40p 38.25p 0
13/11/2012 38.00p 38.00p 37.40p 38.00p 3000
12/11/2012 38.00p 39.00p 38.00p 38.00p 0
09/11/2012 38.00p 39.00p 38.00p 38.00p 7211
08/11/2012 37.75p 38.50p 37.75p 37.75p 5000
07/11/2012 37.75p 38.50p 37.15p 37.75p 2819
06/11/2012 37.75p 37.75p 37.15p 37.75p 1000
05/11/2012 38.00p 38.00p 37.70p 37.75p 1146
02/11/2012 37.75p 37.75p 37.70p 37.75p 3200
01/11/2012 37.75p 38.50p 37.15p 37.75p 3400
31/10/2012 37.75p 38.50p 37.53p 37.75p 0
30/10/2012 37.75p 38.50p 37.53p 37.75p 6462
29/10/2012 37.75p 38.00p 37.75p 37.75p 1055
26/10/2012 37.75p 38.50p 37.50p 37.75p 0
25/10/2012 37.50p 38.50p 37.50p 37.75p 6000
24/10/2012 37.50p 38.00p 37.30p 37.50p 5500
23/10/2012 37.50p 37.95p 37.10p 37.50p 0
22/10/2012 37.50p 37.95p 37.10p 37.50p 2048
19/10/2012 37.50p 37.50p 37.10p 37.50p 750
18/10/2012 37.50p 37.95p 37.50p 37.50p 0
17/10/2012 37.50p 37.95p 37.50p 37.50p 21
16/10/2012 37.50p 38.00p 37.33p 37.50p 0
15/10/2012 37.50p 38.00p 37.33p 37.50p 0
12/10/2012 37.50p 37.50p 37.33p 37.50p 241
11/10/2012 37.50p 37.75p 37.50p 37.50p 500
10/10/2012 37.50p 37.50p 37.10p 37.50p 0
09/10/2012 37.50p 37.50p 37.10p 37.50p 1957
08/10/2012 37.50p 37.50p 37.10p 37.50p 3500
05/10/2012 37.00p 38.00p 37.00p 37.50p 502433
04/10/2012 36.50p 37.94p 36.50p 37.00p 13500
03/10/2012 36.25p 36.50p 36.25p 36.50p 11000
02/10/2012 36.25p 36.25p 36.03p 36.25p 2000
01/10/2012 36.25p 36.50p 36.25p 36.25p 820
28/09/2012 36.25p 36.25p 36.00p 36.25p 0
27/09/2012 36.25p 36.25p 36.00p 36.25p 500
26/09/2012 36.25p 36.50p 36.25p 36.25p 0
25/09/2012 36.25p 36.50p 36.25p 36.25p 0
24/09/2012 36.25p 36.50p 36.25p 36.25p 268
21/09/2012 36.25p 36.50p 36.25p 36.25p 0
20/09/2012 36.25p 36.50p 36.25p 36.25p 99
19/09/2012 36.25p 36.25p 36.00p 36.25p 0
18/09/2012 36.25p 36.25p 36.00p 36.25p 500
17/09/2012 36.25p 36.50p 36.10p 36.25p 2523
14/09/2012 36.25p 36.50p 36.25p 36.25p 0
13/09/2012 36.25p 36.50p 36.25p 36.25p 0
12/09/2012 36.25p 36.50p 36.25p 36.25p 2822
11/09/2012 36.25p 36.50p 36.25p 36.25p 500
10/09/2012 36.50p 36.50p 36.25p 36.25p 500
07/09/2012 36.50p 36.50p 34.19p 36.50p 7043
06/09/2012 36.50p 36.99p 36.35p 36.50p 1386
05/09/2012 36.50p 36.99p 36.25p 36.50p 2856
04/09/2012 36.50p 37.00p 36.50p 36.50p 0
03/09/2012 37.00p 37.00p 36.50p 36.50p 14845
31/08/2012 37.25p 37.25p 36.63p 37.00p 2100
30/08/2012 37.00p 38.00p 37.00p 37.25p 5000
29/08/2012 36.75p 38.00p 36.75p 37.00p 3000
28/08/2012 36.75p 37.98p 36.75p 36.75p 309
24/08/2012 36.50p 37.50p 35.75p 36.75p 4320
23/08/2012 35.75p 37.47p 35.75p 36.50p 5261
22/08/2012 35.00p 37.00p 35.00p 35.75p 15299
21/08/2012 35.00p 35.80p 34.11p 35.00p 800
20/08/2012 35.00p 35.80p 35.00p 35.00p 578
17/08/2012 34.50p 37.00p 34.50p 35.00p 22992
16/08/2012 34.50p 35.00p 33.50p 34.50p 5023
15/08/2012 34.50p 34.50p 33.02p 34.50p 263
14/08/2012 34.00p 34.70p 33.00p 34.50p 1825
13/08/2012 34.00p 34.70p 34.00p 34.00p 121
10/08/2012 34.00p 35.00p 34.00p 34.00p 75
09/08/2012 34.00p 34.00p 33.00p 34.00p 750
08/08/2012 34.00p 34.00p 33.20p 34.00p 500
07/08/2012 34.00p 34.70p 33.20p 34.00p 566
06/08/2012 34.00p 34.00p 33.20p 34.00p 0
03/08/2012 34.00p 34.00p 33.20p 34.00p 58
02/08/2012 34.00p 34.00p 33.00p 34.00p 0
01/08/2012 34.00p 34.00p 33.00p 34.00p 148
31/07/2012 34.00p 34.70p 34.00p 34.00p 0
30/07/2012 34.00p 34.70p 34.00p 34.00p 243
27/07/2012 34.00p 34.00p 33.20p 34.00p 42
26/07/2012 34.00p 34.70p 34.00p 34.00p 500
25/07/2012 34.00p 34.00p 33.00p 34.00p 0
24/07/2012 34.00p 34.00p 33.00p 34.00p 29900
23/07/2012 34.00p 34.70p 33.20p 34.00p 1786
20/07/2012 34.00p 34.30p 33.00p 34.00p 1053
19/07/2012 34.00p 34.00p 33.00p 34.00p 2815
18/07/2012 34.50p 34.50p 33.00p 34.00p 2500
17/07/2012 34.50p 34.50p 33.00p 34.50p 0
16/07/2012 34.50p 34.50p 33.00p 34.50p 4637

*Close Price adjusted for both dividends and splits