Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/11/2024 162.50p 163.00p 161.00p 162.50p 2071
14/11/2024 162.50p 163.00p 161.00p 162.50p 9356
13/11/2024 162.50p 163.35p 162.00p 162.50p 11708
12/11/2024 162.50p 163.35p 160.00p 162.50p 1780
11/11/2024 155.00p 166.70p 152.25p 162.50p 20468
08/11/2024 152.50p 160.00p 152.50p 155.00p 3776
07/11/2024 145.00p 154.00p 145.00p 152.50p 22245
06/11/2024 142.50p 147.00p 140.10p 145.00p 59266
05/11/2024 145.00p 145.00p 139.97p 142.50p 24050
04/11/2024 147.50p 147.50p 145.00p 145.00p 3809
01/11/2024 147.50p 148.30p 145.00p 147.50p 3104
31/10/2024 150.00p 150.00p 147.50p 147.50p 3875
30/10/2024 150.00p 150.00p 145.00p 150.00p 3095
29/10/2024 146.00p 150.00p 142.00p 150.00p 19311
28/10/2024 155.00p 155.00p 141.00p 146.00p 34520
25/10/2024 155.00p 155.00p 150.20p 155.00p 7294
24/10/2024 155.00p 157.50p 150.00p 155.00p 6156
23/10/2024 156.50p 160.00p 150.26p 155.00p 4720
22/10/2024 161.50p 161.50p 161.25p 161.50p 504
21/10/2024 161.50p 163.00p 160.00p 161.50p 1597
18/10/2024 161.50p 161.50p 161.00p 161.50p 0
17/10/2024 161.50p 161.50p 161.50p 161.50p 285
16/10/2024 162.50p 162.50p 160.00p 161.50p 3913
15/10/2024 165.00p 165.00p 160.20p 162.50p 1170
14/10/2024 167.50p 172.75p 160.20p 165.00p 10489
11/10/2024 170.00p 170.00p 162.50p 162.50p 290
10/10/2024 170.00p 173.50p 166.70p 170.00p 1430
09/10/2024 170.00p 170.00p 170.00p 170.00p 500
08/10/2024 170.00p 175.00p 166.70p 170.00p 328
07/10/2024 170.00p 173.50p 166.50p 170.00p 1601
04/10/2024 170.00p 173.40p 165.00p 170.00p 3572
03/10/2024 170.00p 175.00p 170.00p 170.00p 59
02/10/2024 172.50p 173.50p 165.50p 170.00p 3929
01/10/2024 172.50p 180.00p 165.50p 172.50p 8009
30/09/2024 172.50p 173.50p 172.50p 172.50p 5
27/09/2024 172.50p 173.50p 172.50p 172.50p 57
26/09/2024 172.50p 173.50p 170.00p 172.50p 1665
25/09/2024 167.50p 173.50p 165.00p 172.50p 16078
24/09/2024 172.50p 180.00p 165.00p 167.50p 2499
23/09/2024 172.50p 175.00p 170.00p 172.50p 964
20/09/2024 172.50p 175.00p 162.00p 172.50p 2772
19/09/2024 170.00p 175.00p 170.00p 172.50p 6337
18/09/2024 172.50p 175.00p 165.30p 170.00p 2677
17/09/2024 172.50p 175.00p 170.00p 172.50p 7491
16/09/2024 175.00p 175.00p 172.50p 172.50p 1604
13/09/2024 175.00p 180.00p 172.00p 175.00p 1338
12/09/2024 178.00p 185.00p 170.00p 175.00p 15815
11/09/2024 195.00p 195.00p 172.00p 186.00p 8442
10/09/2024 195.00p 195.00p 190.20p 195.00p 4300
09/09/2024 200.00p 200.00p 190.20p 195.00p 6201
06/09/2024 200.00p 210.00p 192.00p 200.00p 4300
05/09/2024 200.00p 210.00p 190.00p 200.00p 2800
04/09/2024 200.00p 210.00p 190.40p 200.00p 27234
03/09/2024 197.00p 203.00p 192.00p 203.00p 953
02/09/2024 197.00p 197.00p 192.00p 197.00p 2949
30/08/2024 202.00p 204.00p 195.00p 197.00p 839
29/08/2024 202.00p 202.20p 200.50p 202.00p 4473
28/08/2024 202.00p 204.00p 200.08p 202.00p 6323
27/08/2024 202.00p 203.00p 195.00p 200.00p 6342
23/08/2024 205.00p 205.00p 200.20p 202.00p 23762
22/08/2024 205.00p 205.00p 200.20p 205.00p 11605
21/08/2024 202.00p 205.00p 200.20p 205.00p 5268
20/08/2024 202.00p 204.50p 195.00p 202.00p 9603
19/08/2024 202.00p 204.50p 196.16p 202.00p 29786
16/08/2024 195.00p 205.00p 195.00p 202.00p 18833
15/08/2024 195.00p 200.00p 191.50p 200.00p 5315
14/08/2024 192.50p 198.00p 192.50p 195.00p 0
13/08/2024 192.50p 197.00p 186.00p 192.50p 14983
12/08/2024 192.50p 200.00p 190.56p 193.00p 3945
09/08/2024 192.50p 198.00p 191.90p 192.50p 1554
08/08/2024 187.50p 194.00p 181.80p 192.50p 18697
07/08/2024 187.50p 200.00p 185.00p 187.50p 20138
06/08/2024 172.50p 176.25p 165.00p 172.50p 4818
05/08/2024 175.00p 177.51p 165.00p 172.50p 7277
02/08/2024 177.50p 180.00p 177.00p 177.50p 8966
01/08/2024 177.50p 180.00p 177.00p 177.50p 5157
31/07/2024 177.50p 177.50p 176.50p 177.50p 7040
30/07/2024 177.50p 179.00p 176.50p 177.50p 4546
29/07/2024 177.50p 180.00p 177.50p 177.50p 1995
26/07/2024 175.00p 177.50p 171.00p 177.50p 500
25/07/2024 172.50p 173.00p 170.50p 173.00p 11746
24/07/2024 172.50p 172.50p 172.50p 172.50p 1609
23/07/2024 172.50p 172.50p 171.00p 172.50p 50
22/07/2024 172.50p 179.70p 167.25p 172.50p 1301
19/07/2024 172.50p 180.00p 172.50p 172.50p 79
18/07/2024 167.50p 174.25p 165.00p 172.50p 38189
17/07/2024 165.00p 174.25p 165.00p 167.50p 2201
16/07/2024 170.00p 173.50p 160.00p 165.00p 10439
15/07/2024 175.00p 179.00p 166.00p 170.00p 3155
12/07/2024 177.50p 179.80p 170.00p 175.00p 18322
11/07/2024 185.00p 185.00p 170.00p 177.50p 1691
10/07/2024 190.00p 190.00p 180.00p 186.00p 7700
09/07/2024 192.50p 197.60p 185.00p 190.00p 15557
08/07/2024 192.50p 200.00p 185.00p 192.50p 30882
05/07/2024 192.50p 199.90p 186.50p 192.50p 8715
04/07/2024 186.00p 192.50p 182.00p 192.50p 12223
03/07/2024 177.50p 192.00p 175.00p 186.00p 24429
02/07/2024 175.00p 180.00p 170.00p 177.50p 11020
01/07/2024 170.00p 175.00p 165.00p 175.00p 26374
28/06/2024 167.50p 175.00p 165.00p 165.00p 17930
27/06/2024 152.50p 170.00p 152.50p 162.50p 16149
26/06/2024 150.00p 160.00p 146.80p 152.50p 6846
25/06/2024 142.50p 155.00p 140.00p 150.00p 17541
24/06/2024 142.50p 145.00p 141.25p 142.50p 10242
21/06/2024 142.50p 145.00p 142.50p 142.50p 15583
20/06/2024 142.50p 145.00p 140.00p 142.50p 14584
19/06/2024 142.50p 144.80p 140.30p 142.50p 1959
18/06/2024 140.00p 145.00p 140.00p 142.50p 2235
17/06/2024 137.50p 145.00p 137.50p 140.00p 15865
14/06/2024 137.50p 140.00p 137.00p 137.50p 18568
13/06/2024 140.00p 145.00p 135.00p 137.50p 13084
12/06/2024 140.00p 145.00p 135.50p 140.00p 15429
11/06/2024 140.00p 145.00p 135.50p 140.00p 1844
10/06/2024 140.00p 144.00p 135.00p 140.00p 3194
07/06/2024 140.00p 144.00p 140.00p 140.00p 0
06/06/2024 140.00p 144.50p 140.00p 144.00p 846
05/06/2024 140.00p 140.00p 135.50p 140.00p 1363
04/06/2024 140.00p 145.00p 135.00p 140.00p 1855
03/06/2024 140.00p 142.50p 137.00p 140.00p 100512
31/05/2024 140.00p 144.80p 135.00p 140.00p 25491
30/05/2024 142.50p 142.50p 135.00p 140.00p 8837
29/05/2024 137.50p 145.00p 137.50p 140.00p 7337
28/05/2024 137.50p 145.00p 137.50p 137.50p 3499
24/05/2024 137.50p 142.00p 130.00p 137.50p 857
23/05/2024 137.50p 137.50p 137.50p 137.50p 0
22/05/2024 137.50p 137.50p 137.50p 137.50p 0
21/05/2024 137.50p 137.50p 133.55p 137.50p 20
20/05/2024 137.50p 145.00p 130.00p 137.50p 2427
17/05/2024 137.50p 139.00p 130.00p 137.50p 390
16/05/2024 137.50p 139.00p 137.50p 137.50p 6
15/05/2024 137.50p 139.00p 137.50p 137.50p 1208
14/05/2024 137.50p 139.00p 130.00p 137.50p 4751
13/05/2024 132.50p 139.25p 130.45p 137.50p 26055
10/05/2024 132.50p 139.25p 132.50p 132.50p 536
09/05/2024 132.50p 132.50p 128.75p 132.50p 1750
08/05/2024 132.50p 132.50p 128.75p 132.50p 0
07/05/2024 132.50p 139.55p 125.00p 132.50p 2823
03/05/2024 132.50p 132.50p 128.75p 132.50p 0
02/05/2024 132.50p 139.10p 128.75p 132.50p 199
01/05/2024 132.50p 139.10p 125.00p 132.50p 1278
30/04/2024 135.00p 139.25p 132.50p 132.50p 2108
29/04/2024 135.00p 139.50p 130.00p 135.00p 1998
26/04/2024 135.00p 140.00p 135.00p 135.00p 1883
25/04/2024 135.00p 139.50p 131.50p 135.00p 3161
24/04/2024 135.00p 135.00p 131.50p 135.00p 139
23/04/2024 133.50p 135.95p 131.50p 135.00p 4985
22/04/2024 133.50p 136.75p 130.00p 133.50p 1595
19/04/2024 133.50p 137.00p 130.00p 133.50p 1363
18/04/2024 129.50p 137.00p 129.50p 133.50p 4811
17/04/2024 129.50p 129.50p 123.00p 129.50p 3208
16/04/2024 129.50p 135.05p 129.50p 129.50p 100
15/04/2024 129.50p 135.05p 122.00p 127.00p 1239
12/04/2024 129.50p 135.50p 124.25p 129.50p 401
11/04/2024 129.50p 135.50p 129.50p 135.00p 195
10/04/2024 127.50p 136.25p 124.25p 129.50p 4857
09/04/2024 128.50p 134.00p 128.50p 128.50p 328
08/04/2024 128.50p 134.35p 122.44p 128.50p 2387
05/04/2024 128.50p 132.00p 126.20p 128.50p 1197
04/04/2024 128.50p 132.00p 128.50p 128.50p 233
03/04/2024 127.50p 128.50p 127.50p 128.50p 10
02/04/2024 129.00p 135.00p 120.00p 127.50p 14101
28/03/2024 129.00p 135.00p 129.00p 129.00p 20
27/03/2024 129.00p 133.00p 129.00p 129.00p 3042
26/03/2024 129.00p 132.00p 123.00p 129.00p 3434
25/03/2024 129.00p 133.00p 123.00p 129.00p 1025
22/03/2024 127.50p 133.00p 123.00p 129.00p 2885
21/03/2024 129.00p 133.00p 123.00p 129.00p 3076
20/03/2024 129.00p 129.00p 129.00p 129.00p 3129
19/03/2024 129.00p 133.50p 129.00p 129.00p 854
18/03/2024 129.00p 133.50p 124.50p 129.00p 307
15/03/2024 129.00p 133.50p 123.00p 129.00p 1150
14/03/2024 129.00p 133.50p 123.00p 129.00p 3975
13/03/2024 129.00p 133.50p 123.00p 129.00p 3119
12/03/2024 129.00p 129.00p 124.25p 129.00p 5955
11/03/2024 129.00p 133.50p 129.00p 129.00p 209
08/03/2024 129.00p 133.50p 124.25p 129.00p 5592
07/03/2024 129.00p 129.00p 124.00p 129.00p 78631
06/03/2024 129.00p 133.80p 124.25p 129.00p 53687
05/03/2024 129.00p 129.00p 124.00p 129.00p 30950
04/03/2024 128.50p 129.00p 124.10p 129.00p 10031
01/03/2024 128.50p 135.00p 122.00p 128.50p 328
29/02/2024 128.50p 128.50p 123.95p 128.50p 1573
28/02/2024 128.50p 128.50p 122.00p 128.50p 14267
27/02/2024 127.50p 131.00p 122.00p 128.50p 8160
26/02/2024 127.50p 128.00p 127.50p 127.50p 80
23/02/2024 125.00p 128.00p 125.00p 125.00p 100
22/02/2024 125.00p 125.00p 120.00p 125.00p 1237
21/02/2024 125.00p 128.00p 125.00p 125.00p 109
20/02/2024 125.00p 125.00p 120.00p 125.00p 22646
19/02/2024 125.00p 128.00p 122.50p 125.00p 1443
16/02/2024 125.00p 130.00p 120.00p 125.00p 8577
15/02/2024 125.00p 125.00p 120.00p 125.00p 99
14/02/2024 125.00p 128.00p 120.00p 125.00p 1112
13/02/2024 125.00p 125.00p 120.00p 125.00p 8881
12/02/2024 125.00p 128.00p 122.50p 125.00p 1958
09/02/2024 125.00p 125.00p 120.00p 125.00p 202
08/02/2024 125.00p 125.00p 120.00p 125.00p 560
07/02/2024 125.00p 127.00p 120.00p 125.00p 22516
06/02/2024 125.00p 129.00p 120.00p 125.00p 2709
05/02/2024 120.00p 126.30p 115.00p 123.50p 29371

*Close Price adjusted for both dividends and splits