Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
13/07/2012 34.50p 34.90p 34.50p 34.50p 0
12/07/2012 34.50p 34.90p 34.50p 34.50p 0
11/07/2012 34.50p 34.90p 34.50p 34.50p 0
10/07/2012 34.50p 34.90p 34.50p 34.50p 108
09/07/2012 34.50p 34.50p 33.00p 34.50p 160
06/07/2012 34.50p 34.90p 34.50p 34.50p 0
05/07/2012 34.50p 34.90p 34.50p 34.50p 222
04/07/2012 34.50p 34.50p 33.00p 34.50p 3137
03/07/2012 34.50p 34.90p 34.50p 34.50p 0
02/07/2012 34.50p 34.90p 34.50p 34.50p 0
29/06/2012 34.50p 34.90p 34.50p 34.50p 500
28/06/2012 34.50p 34.90p 33.00p 34.50p 3359
27/06/2012 34.50p 34.50p 33.00p 34.50p 1581
26/06/2012 34.50p 34.90p 34.50p 34.50p 0
25/06/2012 34.50p 34.90p 34.50p 34.50p 280
22/06/2012 34.50p 34.95p 33.00p 34.50p 0
21/06/2012 34.50p 34.95p 33.00p 34.50p 0
20/06/2012 34.50p 34.95p 33.00p 34.50p 0
19/06/2012 34.50p 34.95p 33.00p 34.50p 0
18/06/2012 34.50p 34.95p 33.00p 34.50p 4815
15/06/2012 34.50p 34.90p 33.00p 34.50p 1027
14/06/2012 34.50p 34.90p 34.50p 34.50p 242
13/06/2012 34.50p 34.50p 33.50p 34.50p 0
12/06/2012 34.50p 34.50p 33.50p 34.50p 40000
11/06/2012 34.50p 34.95p 33.00p 34.50p 1566
08/06/2012 34.50p 34.95p 34.50p 34.50p 0
07/06/2012 34.50p 34.95p 34.50p 34.50p 0
06/06/2012 34.50p 34.95p 34.50p 34.50p 50
01/06/2012 34.50p 36.00p 33.00p 34.50p 15427
31/05/2012 34.50p 35.40p 33.00p 34.50p 0
30/05/2012 34.50p 35.40p 33.00p 34.50p 0
29/05/2012 34.50p 35.40p 33.00p 34.50p 6606
28/05/2012 34.50p 35.00p 33.00p 34.50p 0
25/05/2012 34.50p 35.00p 33.00p 34.50p 419
24/05/2012 34.50p 35.33p 33.00p 34.50p 0
23/05/2012 35.00p 35.33p 33.00p 34.50p 49864
22/05/2012 35.00p 35.33p 35.00p 35.00p 80
21/05/2012 35.00p 35.00p 34.00p 35.00p 0
18/05/2012 35.00p 35.00p 34.00p 35.00p 730
17/05/2012 35.00p 35.33p 35.00p 35.00p 24
16/05/2012 35.00p 35.00p 34.25p 35.00p 0
15/05/2012 35.00p 35.00p 34.25p 35.00p 5020
14/05/2012 35.00p 35.00p 34.25p 35.00p 2500
11/05/2012 35.00p 35.00p 34.25p 35.00p 145
10/05/2012 35.00p 35.00p 34.25p 35.00p 230
09/05/2012 35.00p 35.33p 35.00p 35.00p 329
08/05/2012 35.00p 35.33p 33.00p 35.00p 45065
04/05/2012 35.00p 35.33p 35.00p 35.00p 0
03/05/2012 35.00p 35.33p 35.00p 35.00p 85
02/05/2012 35.00p 35.33p 34.20p 35.00p 0
01/05/2012 35.00p 35.33p 34.20p 35.00p 0
30/04/2012 35.00p 35.33p 34.20p 35.00p 2664
27/04/2012 35.00p 35.33p 35.00p 35.00p 29
26/04/2012 35.00p 35.00p 34.00p 35.00p 0
25/04/2012 35.00p 35.00p 34.00p 35.00p 26779
24/04/2012 35.00p 35.33p 35.00p 35.00p 0
23/04/2012 35.00p 35.33p 35.00p 35.00p 0
20/04/2012 35.00p 35.33p 35.00p 35.00p 0
19/04/2012 35.00p 35.33p 35.00p 35.00p 0
18/04/2012 35.00p 35.33p 35.00p 35.00p 120
17/04/2012 35.00p 35.00p 34.20p 35.00p 300
16/04/2012 35.00p 35.33p 34.50p 35.00p 0
13/04/2012 35.00p 35.33p 34.50p 35.00p 0
12/04/2012 35.00p 35.33p 34.50p 35.00p 8439
11/04/2012 35.00p 35.33p 34.50p 35.00p 7163
10/04/2012 35.00p 35.00p 34.50p 35.00p 0
05/04/2012 34.50p 35.00p 34.50p 35.00p 66
04/04/2012 34.50p 35.00p 33.30p 34.50p 926
03/04/2012 34.50p 36.00p 33.60p 34.50p 21557
02/04/2012 34.50p 34.50p 33.60p 34.50p 1125
30/03/2012 34.50p 36.00p 33.45p 34.50p 0
29/03/2012 34.50p 36.00p 33.45p 34.50p 1278
28/03/2012 34.00p 35.00p 34.00p 34.50p 5000
27/03/2012 34.00p 34.00p 33.45p 34.00p 1250
26/03/2012 34.00p 34.00p 33.25p 34.00p 6000
23/03/2012 34.00p 34.00p 33.45p 34.00p 0
22/03/2012 34.00p 34.00p 33.45p 34.00p 1000
21/03/2012 34.00p 34.00p 33.00p 34.00p 0
20/03/2012 34.00p 35.00p 34.00p 34.00p 25000
19/03/2012 34.50p 34.50p 33.00p 34.00p 0
16/03/2012 35.00p 35.00p 33.00p 34.50p 18491
15/03/2012 35.00p 36.00p 34.00p 35.00p 24264
14/03/2012 35.75p 35.75p 33.00p 35.00p 22162
13/03/2012 35.75p 35.75p 35.12p 35.75p 0
12/03/2012 35.75p 35.75p 35.12p 35.75p 10000
09/03/2012 35.25p 36.50p 34.70p 35.75p 9500
08/03/2012 35.25p 35.50p 35.25p 35.25p 4500
07/03/2012 35.25p 35.50p 35.25p 35.25p 2114
06/03/2012 35.25p 36.00p 34.50p 35.25p 0
05/03/2012 34.50p 36.00p 34.50p 35.25p 8627
02/03/2012 34.50p 35.00p 32.75p 34.50p 0
01/03/2012 33.50p 35.00p 32.75p 34.50p 41358
29/02/2012 33.25p 35.00p 33.25p 33.50p 29
28/02/2012 33.00p 34.00p 33.00p 33.25p 6804
27/02/2012 32.75p 34.00p 31.63p 33.00p 24294
24/02/2012 32.25p 34.00p 32.25p 32.75p 11000
23/02/2012 32.00p 33.00p 31.00p 32.25p 6125
22/02/2012 32.00p 33.00p 31.00p 32.00p 0
21/02/2012 32.00p 33.00p 31.00p 32.00p 4600
20/02/2012 30.75p 33.00p 30.75p 32.00p 34496
17/02/2012 29.50p 31.00p 29.50p 30.50p 42800
16/02/2012 29.00p 29.50p 28.80p 29.50p 12161
15/02/2012 29.00p 29.00p 28.00p 29.00p 0
14/02/2012 29.00p 29.00p 28.00p 29.00p 18694
13/02/2012 31.00p 31.00p 28.00p 29.00p 15000
10/02/2012 31.50p 33.00p 30.00p 31.50p 151
09/02/2012 31.50p 31.50p 30.00p 31.50p 250
08/02/2012 32.50p 32.50p 31.50p 31.50p 832
07/02/2012 32.50p 32.50p 32.49p 32.50p 0
06/02/2012 32.50p 32.50p 32.49p 32.50p 0
03/02/2012 32.50p 32.50p 32.49p 32.50p 1579
02/02/2012 33.50p 34.00p 32.50p 32.50p 2000
01/02/2012 33.50p 33.50p 33.02p 33.50p 1000
31/01/2012 33.50p 33.50p 33.00p 33.50p 1500
30/01/2012 33.50p 33.50p 33.49p 33.50p 0
27/01/2012 33.50p 33.50p 33.49p 33.50p 30
26/01/2012 33.50p 33.50p 33.02p 33.50p 0
25/01/2012 33.50p 33.50p 33.02p 33.50p 232
24/01/2012 33.50p 33.50p 33.02p 33.50p 0
23/01/2012 33.50p 33.50p 33.02p 33.50p 1000
20/01/2012 33.50p 33.50p 33.00p 33.50p 0
19/01/2012 33.50p 33.50p 33.00p 33.50p 0
18/01/2012 33.50p 33.50p 33.00p 33.50p 500
17/01/2012 33.50p 33.50p 33.49p 33.50p 25
16/01/2012 33.50p 33.50p 33.01p 33.50p 1246
13/01/2012 33.50p 33.50p 33.00p 33.50p 104
12/01/2012 33.50p 33.50p 33.02p 33.50p 1650
11/01/2012 33.50p 33.67p 33.01p 33.50p 0
10/01/2012 33.50p 33.67p 33.01p 33.50p 0
09/01/2012 33.50p 33.67p 33.01p 33.50p 1837
06/01/2012 33.50p 33.50p 33.05p 33.50p 5346
05/01/2012 33.50p 33.50p 33.00p 33.50p 6082
04/01/2012 33.75p 34.00p 33.25p 33.50p 11053
03/01/2012 33.75p 33.75p 33.74p 33.75p 30
30/12/2011 33.75p 33.75p 33.74p 33.75p 343
29/12/2011 33.75p 34.01p 33.50p 33.75p 0
28/12/2011 33.75p 34.01p 33.50p 33.75p 0
23/12/2011 33.75p 34.01p 33.50p 33.75p 0
22/12/2011 33.75p 34.01p 33.50p 33.75p 0
21/12/2011 34.00p 34.01p 33.50p 33.75p 1477
20/12/2011 34.00p 34.00p 33.00p 34.00p 0
19/12/2011 34.00p 34.00p 33.00p 34.00p 1664
16/12/2011 34.00p 34.00p 33.50p 34.00p 0
15/12/2011 34.00p 34.00p 33.50p 34.00p 862
14/12/2011 34.50p 34.56p 33.00p 34.00p 1523
13/12/2011 34.50p 36.00p 34.50p 34.50p 0
12/12/2011 34.50p 36.00p 34.50p 34.50p 7068
09/12/2011 34.50p 34.50p 34.47p 34.50p 250
08/12/2011 35.00p 36.00p 34.47p 34.50p 1395
07/12/2011 34.75p 35.50p 34.02p 35.00p 0
06/12/2011 35.50p 35.50p 34.02p 34.75p 30750
05/12/2011 35.50p 35.50p 35.20p 35.50p 3693
02/12/2011 35.50p 35.50p 35.25p 35.50p 25000
01/12/2011 35.50p 35.50p 34.30p 35.50p 1625
30/11/2011 35.50p 36.50p 34.30p 35.50p 33820
29/11/2011 35.50p 35.50p 35.35p 35.50p 29
28/11/2011 35.50p 35.62p 34.25p 35.50p 0
25/11/2011 35.50p 35.62p 34.25p 35.50p 0
24/11/2011 35.50p 35.62p 34.25p 35.50p 0
23/11/2011 35.62p 35.62p 34.25p 35.50p 0
22/11/2011 35.62p 35.62p 34.25p 35.62p 400
21/11/2011 35.75p 35.75p 34.40p 35.62p 1000
18/11/2011 35.75p 35.75p 35.72p 35.75p 200
17/11/2011 35.75p 35.75p 34.40p 35.75p 376
16/11/2011 35.87p 35.87p 34.64p 35.75p 2500
15/11/2011 35.87p 35.87p 34.64p 35.87p 0
14/11/2011 35.87p 35.87p 34.64p 35.87p 3197
11/11/2011 35.62p 36.31p 34.25p 35.62p 3150
10/11/2011 35.62p 36.31p 34.25p 35.62p 1749
09/11/2011 35.62p 35.62p 34.25p 35.62p 1570
08/11/2011 35.62p 36.31p 34.25p 35.62p 3000
07/11/2011 35.75p 35.75p 34.50p 35.62p 58666
04/11/2011 35.75p 35.75p 33.50p 35.75p 0
03/11/2011 35.25p 35.75p 33.50p 35.75p 0
02/11/2011 35.00p 35.25p 33.50p 35.25p 0
01/11/2011 35.00p 35.00p 33.50p 35.00p 602
31/10/2011 35.00p 35.00p 33.50p 35.00p 1752
28/10/2011 34.75p 35.00p 33.50p 35.00p 0
27/10/2011 34.75p 35.00p 33.50p 34.75p 332
26/10/2011 36.00p 36.00p 34.75p 34.75p 4200
25/10/2011 36.00p 36.50p 36.00p 36.00p 61
24/10/2011 37.50p 37.50p 35.50p 36.00p 37079
21/10/2011 37.75p 38.03p 37.15p 37.50p 25942
20/10/2011 37.75p 38.03p 37.10p 37.75p 0
19/10/2011 37.75p 38.03p 37.10p 37.75p 1751
18/10/2011 38.00p 38.00p 37.10p 37.75p 1229
17/10/2011 38.50p 38.60p 37.02p 38.00p 5173
14/10/2011 38.50p 38.79p 38.01p 38.50p 750
13/10/2011 38.50p 38.50p 38.00p 38.50p 3100
12/10/2011 38.50p 38.50p 38.01p 38.50p 500
11/10/2011 38.50p 38.99p 38.01p 38.50p 1741
10/10/2011 38.75p 38.75p 38.01p 38.50p 6392

*Close Price adjusted for both dividends and splits