Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/02/2014 74.25p 74.25p 74.12p 74.25p 90
20/02/2014 74.25p 74.25p 74.12p 74.25p 1500
19/02/2014 74.25p 74.25p 74.12p 74.25p 8033
18/02/2014 74.25p 74.25p 74.25p 74.25p 529
17/02/2014 74.12p 74.25p 74.09p 74.25p 2500
14/02/2014 74.25p 74.75p 74.12p 74.12p 25296
13/02/2014 74.25p 74.25p 74.15p 74.25p 8518
12/02/2014 74.25p 74.50p 74.05p 74.25p 25000
11/02/2014 74.25p 74.50p 74.05p 74.25p 16263
10/02/2014 74.25p 74.25p 74.01p 74.25p 1853
07/02/2014 74.25p 74.25p 74.01p 74.25p 2679
06/02/2014 74.25p 74.25p 74.00p 74.25p 27023
05/02/2014 74.25p 74.25p 74.01p 74.25p 50500
04/02/2014 74.25p 74.25p 74.00p 74.25p 29362
03/02/2014 74.25p 74.25p 74.01p 74.25p 2490
31/01/2014 74.25p 74.25p 74.02p 74.25p 254
30/01/2014 74.25p 74.25p 74.00p 74.25p 3147
29/01/2014 74.25p 74.25p 72.50p 74.25p 133400
28/01/2014 74.25p 74.25p 74.12p 74.25p 317
27/01/2014 74.25p 74.25p 72.00p 74.25p 64280
24/01/2014 74.25p 74.25p 74.00p 74.25p 12573
23/01/2014 74.25p 74.25p 74.00p 74.25p 21030
22/01/2014 74.25p 74.25p 74.00p 74.25p 15000
21/01/2014 74.50p 74.50p 74.00p 74.25p 5446
20/01/2014 74.50p 75.00p 74.50p 74.50p 99
17/01/2014 74.75p 74.75p 74.50p 74.50p 1700
16/01/2014 74.75p 75.00p 74.50p 74.75p 6344
15/01/2014 74.75p 76.00p 74.00p 74.75p 1221
14/01/2014 75.00p 76.00p 74.00p 74.75p 7077
13/01/2014 76.13p 76.13p 74.00p 75.00p 61965
10/01/2014 76.13p 76.13p 76.00p 76.13p 0
09/01/2014 76.13p 76.13p 76.00p 76.13p 10000
08/01/2014 76.13p 76.13p 76.00p 76.13p 1141
07/01/2014 76.13p 76.20p 76.00p 76.13p 2531
06/01/2014 76.25p 76.25p 76.00p 76.13p 3475
03/01/2014 76.25p 76.25p 76.00p 76.25p 13776
02/01/2014 76.25p 76.25p 75.75p 76.25p 0
31/12/2013 75.75p 76.25p 75.75p 76.25p 104
30/12/2013 76.25p 77.50p 76.00p 76.25p 0
27/12/2013 77.00p 77.00p 76.00p 76.25p 1400
24/12/2013 76.50p 76.50p 76.00p 76.50p 500
23/12/2013 76.50p 76.50p 76.00p 76.50p 500
20/12/2013 76.00p 76.80p 76.00p 76.50p 3241
19/12/2013 76.75p 76.75p 76.25p 76.50p 4493
18/12/2013 76.75p 76.75p 76.00p 76.75p 1573
17/12/2013 77.50p 77.50p 76.25p 77.50p 5457
16/12/2013 79.50p 79.50p 76.52p 77.50p 12438
13/12/2013 79.50p 80.00p 77.86p 79.50p 34850
12/12/2013 78.50p 80.00p 78.50p 79.50p 5608
11/12/2013 78.00p 79.00p 77.00p 77.50p 3652
10/12/2013 78.00p 79.00p 78.00p 78.00p 911
09/12/2013 77.00p 79.42p 76.75p 78.00p 27498
06/12/2013 76.50p 78.50p 76.50p 77.50p 22479
05/12/2013 73.75p 78.00p 73.75p 76.50p 4030
04/12/2013 71.00p 75.00p 71.00p 73.75p 13979
03/12/2013 68.00p 75.00p 67.50p 71.00p 34345
02/12/2013 67.00p 68.00p 66.50p 67.50p 14161
29/11/2013 67.00p 68.00p 67.00p 67.00p 10
28/11/2013 66.50p 67.00p 66.00p 67.00p 24669
27/11/2013 66.50p 66.80p 66.50p 66.50p 2511
26/11/2013 66.50p 67.00p 66.50p 66.50p 2450
25/11/2013 65.25p 70.00p 65.25p 66.50p 21951
22/11/2013 65.25p 65.50p 65.00p 65.25p 1360
21/11/2013 65.25p 65.50p 65.25p 65.25p 0
20/11/2013 65.50p 65.50p 65.33p 65.50p 500
19/11/2013 65.50p 66.00p 65.33p 65.50p 160
18/11/2013 65.50p 66.00p 65.50p 65.50p 12
15/11/2013 65.50p 66.00p 65.33p 65.50p 2248
14/11/2013 65.50p 66.00p 65.00p 65.50p 12400
13/11/2013 65.50p 66.00p 65.33p 65.50p 650
12/11/2013 65.50p 68.00p 63.90p 65.50p 0
11/11/2013 64.50p 68.00p 63.90p 65.50p 16303
08/11/2013 64.50p 66.00p 63.90p 64.50p 850
07/11/2013 64.50p 66.00p 63.90p 64.50p 2035
06/11/2013 62.88p 66.00p 62.88p 64.50p 40228
05/11/2013 62.88p 63.25p 62.88p 62.88p 100
04/11/2013 62.88p 63.50p 62.88p 62.88p 0
01/11/2013 62.88p 63.50p 62.88p 62.88p 0
31/10/2013 63.13p 63.50p 62.88p 62.88p 0
30/10/2013 63.50p 63.50p 63.08p 63.13p 1298
29/10/2013 63.50p 64.00p 63.33p 63.50p 3017
28/10/2013 63.50p 63.50p 63.30p 63.50p 465
25/10/2013 63.50p 64.00p 63.30p 63.50p 0
24/10/2013 63.50p 64.00p 63.30p 63.50p 0
23/10/2013 63.50p 64.00p 63.30p 63.50p 7888
22/10/2013 63.50p 63.90p 63.50p 63.50p 28
21/10/2013 63.50p 64.00p 63.30p 63.50p 9030
18/10/2013 63.50p 63.50p 63.30p 63.50p 750
17/10/2013 63.50p 64.00p 63.30p 63.50p 1390
16/10/2013 63.13p 64.00p 63.13p 63.50p 179148
15/10/2013 63.13p 63.25p 62.13p 63.13p 20586
14/10/2013 63.13p 63.13p 63.08p 63.13p 560
11/10/2013 63.13p 63.13p 63.10p 63.13p 578
10/10/2013 63.13p 63.13p 63.00p 63.13p 41282
09/10/2013 63.13p 63.13p 61.12p 61.50p 1090
08/10/2013 63.13p 63.63p 63.13p 63.13p 0
07/10/2013 63.63p 63.63p 63.25p 63.25p 1951
04/10/2013 63.63p 63.63p 63.58p 63.63p 3115
03/10/2013 63.63p 63.63p 63.63p 63.63p 975
02/10/2013 63.63p 63.63p 62.88p 63.63p 0
01/10/2013 63.63p 63.63p 62.88p 63.63p 0
30/09/2013 63.63p 63.63p 62.88p 63.63p 750
27/09/2013 62.88p 63.63p 62.88p 63.63p 11890
26/09/2013 63.63p 63.90p 63.58p 63.63p 500
25/09/2013 63.63p 63.90p 63.58p 63.63p 0
24/09/2013 63.75p 63.90p 63.58p 63.63p 2156
23/09/2013 63.25p 63.75p 63.25p 63.75p 1913
20/09/2013 63.25p 63.40p 63.25p 63.25p 765
19/09/2013 63.25p 63.40p 63.25p 63.25p 1293
18/09/2013 63.25p 63.50p 63.15p 63.25p 2602
17/09/2013 63.50p 63.50p 61.50p 63.50p 0
16/09/2013 63.50p 63.50p 61.50p 63.50p 18816
13/09/2013 63.50p 63.60p 63.00p 63.50p 400
12/09/2013 63.00p 63.60p 63.00p 63.50p 10152
11/09/2013 63.00p 63.34p 63.00p 63.00p 6888
10/09/2013 63.00p 63.00p 63.00p 63.00p 11597
09/09/2013 63.25p 63.25p 63.00p 63.00p 1000
06/09/2013 63.25p 63.99p 62.65p 63.25p 11516
05/09/2013 63.25p 63.99p 63.25p 63.25p 2092
04/09/2013 63.25p 63.25p 60.00p 63.25p 300
03/09/2013 60.00p 63.25p 60.00p 63.25p 20319
02/09/2013 57.50p 61.00p 57.50p 60.00p 22804
30/08/2013 57.00p 57.90p 57.00p 57.50p 259
29/08/2013 56.50p 57.98p 56.50p 57.00p 39836
28/08/2013 57.50p 57.50p 56.50p 56.50p 22845
27/08/2013 57.50p 57.50p 57.00p 57.50p 1500
23/08/2013 57.50p 57.50p 57.00p 57.50p 0
22/08/2013 57.50p 57.50p 57.00p 57.50p 14500
21/08/2013 57.50p 57.50p 56.50p 57.50p 0
20/08/2013 56.50p 57.50p 56.50p 57.50p 10
19/08/2013 57.50p 57.50p 57.50p 57.50p 300000
16/08/2013 56.50p 57.50p 56.50p 57.50p 0
15/08/2013 57.50p 57.50p 57.00p 57.50p 1433
14/08/2013 57.50p 57.50p 57.00p 57.50p 0
13/08/2013 57.50p 57.50p 57.00p 57.50p 1000
12/08/2013 56.50p 57.50p 56.50p 57.50p 1581
09/08/2013 57.50p 57.50p 57.08p 57.50p 0
08/08/2013 57.50p 57.50p 57.08p 57.50p 150
07/08/2013 57.50p 57.50p 55.50p 55.50p 41
06/08/2013 57.50p 57.50p 57.00p 57.50p 3328
05/08/2013 57.00p 57.50p 56.00p 57.50p 1319
02/08/2013 57.00p 57.00p 56.15p 57.00p 1780
01/08/2013 57.00p 57.00p 56.00p 57.00p 850
31/07/2013 57.00p 57.00p 56.00p 57.00p 2000
30/07/2013 57.00p 57.00p 56.00p 57.00p 0
29/07/2013 57.00p 57.00p 56.00p 57.00p 154
26/07/2013 57.00p 57.00p 56.00p 57.00p 55400
25/07/2013 57.00p 57.00p 56.00p 57.00p 9500
24/07/2013 57.00p 57.00p 56.21p 57.00p 1000
23/07/2013 57.00p 57.00p 56.68p 57.00p 172
22/07/2013 57.00p 57.00p 56.20p 57.00p 2308
19/07/2013 57.00p 57.00p 56.00p 57.00p 1451
18/07/2013 57.00p 57.00p 56.00p 57.00p 2500
17/07/2013 57.00p 57.00p 56.20p 57.00p 1000
16/07/2013 56.50p 57.00p 56.00p 57.00p 8320
15/07/2013 56.50p 57.00p 56.03p 56.50p 2038
12/07/2013 56.00p 56.50p 56.00p 56.50p 559
11/07/2013 56.00p 56.00p 55.20p 56.00p 1552
10/07/2013 56.00p 56.00p 55.06p 56.00p 1240
09/07/2013 56.00p 56.00p 55.06p 56.00p 0
08/07/2013 56.00p 56.00p 55.06p 56.00p 95
05/07/2013 56.00p 56.00p 55.06p 56.00p 21199
04/07/2013 56.00p 56.00p 55.07p 56.00p 0
03/07/2013 56.00p 56.00p 55.07p 56.00p 296
02/07/2013 56.00p 56.00p 55.00p 56.00p 5135
01/07/2013 56.00p 56.00p 55.10p 56.00p 3564
28/06/2013 56.00p 57.50p 55.00p 57.50p 1373
27/06/2013 56.00p 56.00p 55.20p 56.00p 0
26/06/2013 56.00p 56.00p 55.20p 56.00p 1000
25/06/2013 56.00p 56.00p 56.00p 56.00p 100000
24/06/2013 56.00p 56.00p 55.10p 56.00p 417
21/06/2013 56.00p 56.00p 55.00p 56.00p 0
20/06/2013 56.00p 56.00p 55.00p 56.00p 0
19/06/2013 56.00p 56.00p 55.00p 56.00p 6350
18/06/2013 56.00p 56.00p 55.10p 56.00p 601
17/06/2013 56.00p 56.00p 55.20p 56.00p 2650
14/06/2013 57.63p 57.63p 55.00p 56.00p 32500
13/06/2013 58.13p 58.13p 57.23p 57.63p 0
12/06/2013 58.13p 58.13p 57.23p 58.13p 1296
11/06/2013 58.13p 58.13p 57.00p 58.13p 5000
10/06/2013 58.13p 58.13p 57.23p 58.13p 14716
07/06/2013 58.13p 58.13p 57.23p 58.13p 1000
06/06/2013 58.13p 58.13p 57.01p 58.13p 2360
05/06/2013 58.13p 58.13p 57.00p 58.13p 6087
04/06/2013 58.13p 58.13p 57.23p 58.13p 0
03/06/2013 58.13p 58.13p 57.23p 58.13p 0
31/05/2013 58.13p 58.13p 57.23p 58.13p 0
30/05/2013 58.13p 58.13p 57.23p 58.13p 1828
29/05/2013 58.13p 58.13p 57.04p 58.13p 50
28/05/2013 58.13p 58.13p 56.00p 58.13p 5832
24/05/2013 58.13p 58.13p 57.00p 58.13p 613
23/05/2013 58.13p 58.13p 57.00p 58.13p 174
22/05/2013 58.00p 58.13p 57.00p 58.13p 0
21/05/2013 58.00p 58.00p 57.00p 58.00p 82
20/05/2013 58.00p 59.13p 55.00p 58.00p 0
17/05/2013 58.00p 59.13p 55.00p 58.00p 0
16/05/2013 59.13p 59.13p 55.00p 58.00p 17329
15/05/2013 59.13p 59.13p 59.00p 59.13p 0
14/05/2013 59.13p 59.13p 59.00p 59.13p 0
13/05/2013 59.13p 59.13p 59.00p 59.13p 2487

*Close Price adjusted for both dividends and splits