Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
10/05/2013 59.13p 59.13p 59.00p 59.13p 0
09/05/2013 59.13p 59.13p 59.00p 59.13p 1593
08/05/2013 59.13p 59.13p 59.00p 59.13p 39
07/05/2013 59.13p 59.13p 59.00p 59.13p 11000
03/05/2013 59.13p 59.13p 58.00p 59.13p 30404
02/05/2013 59.13p 59.13p 50.00p 59.13p 50859
01/05/2013 59.13p 59.50p 59.03p 59.13p 0
30/04/2013 59.50p 59.50p 59.03p 59.13p 3913
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

*Close Price adjusted for both dividends and splits