Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/11/2009 45.50p 46.97p 45.25p 45.50p 35422
04/11/2009 45.50p 45.50p 44.42p 45.50p 1500
03/11/2009 43.50p 46.00p 42.39p 45.50p 12987
02/11/2009 43.50p 44.97p 43.50p 43.50p 100
30/10/2009 42.50p 45.00p 43.00p 43.50p 4138
29/10/2009 42.50p 43.00p 42.50p 42.50p 750
28/10/2009 42.50p 42.50p 42.50p 42.50p 0
27/10/2009 41.50p 43.00p 42.50p 42.50p 500
26/10/2009 42.50p 42.50p 42.50p 42.50p 0
23/10/2009 42.50p 42.50p 42.12p 42.50p 2500
22/10/2009 42.50p 43.00p 42.13p 42.50p 1701
21/10/2009 42.50p 42.50p 42.50p 42.50p 0
20/10/2009 42.50p 42.50p 42.50p 42.50p 0
19/10/2009 42.50p 43.00p 42.50p 42.50p 580
16/10/2009 42.50p 42.94p 42.50p 42.50p 289
15/10/2009 41.00p 42.50p 41.58p 42.50p 4950
14/10/2009 41.00p 41.95p 41.00p 41.00p 3996
13/10/2009 41.00p 41.70p 40.10p 41.00p 10500
12/10/2009 41.00p 41.00p 40.25p 41.00p 1280
09/10/2009 41.00p 41.00p 40.10p 41.00p 2450
08/10/2009 41.00p 41.00p 41.00p 41.00p 0
07/10/2009 41.00p 41.00p 41.00p 41.00p 0
06/10/2009 41.00p 41.00p 40.25p 41.00p 2721
05/10/2009 41.00p 41.00p 40.00p 41.00p 7110
02/10/2009 41.00p 41.00p 41.00p 41.00p 0
01/10/2009 41.00p 41.00p 41.00p 41.00p 0
30/09/2009 41.00p 40.25p 40.25p 41.00p 301
29/09/2009 41.00p 41.00p 40.10p 41.00p 300
28/09/2009 41.00p 40.25p 40.10p 41.00p 486
25/09/2009 41.00p 41.58p 40.25p 41.00p 3620
24/09/2009 41.00p 41.00p 40.22p 41.00p 500
23/09/2009 41.00p 41.70p 41.00p 41.00p 48321
22/09/2009 41.00p 41.70p 40.25p 41.00p 227
21/09/2009 41.00p 41.70p 41.00p 41.00p 2330

*Close Price adjusted for both dividends and splits