Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/12/2021 102.50p 104.70p 102.50p 102.50p 645
09/12/2021 102.50p 102.50p 100.00p 102.50p 344
08/12/2021 102.50p 104.75p 102.50p 102.50p 1364
07/12/2021 103.50p 107.00p 102.50p 102.50p 59
06/12/2021 103.50p 107.00p 100.00p 103.50p 373
03/12/2021 103.50p 103.50p 100.00p 103.50p 1500
02/12/2021 105.00p 110.00p 103.50p 103.50p 24909
01/12/2021 97.50p 110.00p 97.50p 105.00p 20977
30/11/2021 97.50p 100.00p 97.50p 97.50p 550
29/11/2021 97.50p 100.00p 95.00p 97.50p 1336
26/11/2021 97.50p 100.00p 97.50p 100.00p 1194
25/11/2021 96.00p 98.90p 92.00p 97.50p 11204
24/11/2021 95.00p 98.00p 95.00p 96.00p 10008
23/11/2021 95.00p 95.00p 90.00p 95.00p 15097
22/11/2021 95.00p 98.00p 91.30p 95.00p 2995
19/11/2021 95.00p 100.00p 91.30p 95.00p 593
18/11/2021 95.00p 98.00p 91.30p 95.00p 4320
17/11/2021 95.00p 98.00p 91.30p 95.00p 302
16/11/2021 95.00p 98.00p 95.00p 95.00p 400
15/11/2021 95.00p 98.40p 90.00p 95.00p 2287
12/11/2021 97.50p 100.00p 91.30p 95.00p 11302
11/11/2021 97.50p 102.00p 92.00p 97.50p 981
10/11/2021 97.50p 100.00p 92.00p 97.50p 1562
09/11/2021 97.50p 100.00p 92.00p 97.50p 3892
08/11/2021 95.00p 105.00p 91.10p 97.50p 6154
05/11/2021 95.00p 98.90p 95.00p 95.00p 479
04/11/2021 97.50p 100.00p 91.10p 95.00p 3899
03/11/2021 100.00p 100.00p 95.00p 97.50p 13860
02/11/2021 105.00p 107.00p 100.00p 100.00p 5669
01/11/2021 105.00p 110.00p 100.00p 105.00p 806
29/10/2021 108.50p 115.00p 100.00p 105.00p 7752
28/10/2021 108.50p 111.70p 108.50p 108.50p 89
27/10/2021 108.50p 111.70p 108.50p 108.50p 151
26/10/2021 108.50p 115.00p 102.00p 108.50p 6238
25/10/2021 108.50p 111.75p 102.00p 108.50p 380
22/10/2021 107.50p 108.50p 103.00p 108.50p 400
21/10/2021 107.50p 115.00p 103.75p 107.50p 10248
20/10/2021 107.50p 107.50p 103.75p 107.50p 784
19/10/2021 107.50p 107.50p 107.50p 107.50p 0
18/10/2021 107.50p 107.50p 103.75p 107.50p 536
15/10/2021 107.50p 107.50p 100.00p 107.50p 12
14/10/2021 107.50p 107.50p 100.00p 107.50p 293
13/10/2021 107.50p 107.50p 100.00p 107.50p 1466
12/10/2021 107.50p 107.50p 100.00p 107.50p 2388
11/10/2021 107.50p 115.00p 100.00p 107.50p 7544
08/10/2021 107.50p 107.50p 100.00p 107.50p 1330
07/10/2021 107.50p 107.50p 100.00p 107.50p 581
06/10/2021 107.50p 107.50p 107.50p 107.50p 0
05/10/2021 106.00p 112.00p 102.00p 107.50p 800
04/10/2021 106.00p 106.00p 100.00p 106.00p 130
01/10/2021 106.00p 108.45p 106.00p 106.00p 1757
30/09/2021 106.00p 106.00p 100.00p 106.00p 298
29/09/2021 106.00p 108.45p 100.00p 106.00p 1126
28/09/2021 106.00p 107.20p 106.00p 106.00p 318
27/09/2021 110.00p 114.00p 105.00p 106.00p 2784
24/09/2021 110.00p 110.00p 105.00p 110.00p 1241
23/09/2021 110.00p 114.00p 105.00p 110.00p 2551
22/09/2021 110.00p 110.80p 105.00p 110.00p 1145
21/09/2021 110.00p 111.00p 105.00p 110.00p 1371
20/09/2021 112.50p 114.00p 105.00p 110.00p 3134
17/09/2021 112.50p 112.95p 112.50p 112.50p 111
16/09/2021 112.50p 112.50p 110.00p 112.50p 212
15/09/2021 112.50p 113.00p 110.00p 112.50p 333
14/09/2021 112.50p 113.45p 110.00p 112.50p 1413
13/09/2021 112.50p 113.45p 110.00p 112.50p 3564
10/09/2021 112.50p 113.45p 112.50p 112.50p 576
09/09/2021 112.50p 112.50p 110.00p 112.50p 345
08/09/2021 117.50p 117.50p 112.50p 112.50p 0
07/09/2021 107.50p 112.50p 107.50p 112.50p 23412
06/09/2021 107.50p 110.00p 106.10p 107.50p 6074
03/09/2021 107.50p 107.50p 106.10p 107.50p 384
02/09/2021 112.50p 112.50p 106.10p 107.50p 52
01/09/2021 105.00p 110.00p 105.00p 107.50p 3674
31/08/2021 105.00p 110.00p 98.00p 105.00p 11356
30/08/2021 108.50p 109.80p 102.13p 108.50p 1533
27/08/2021 108.50p 109.80p 102.13p 108.50p 1533
26/08/2021 108.50p 113.00p 102.13p 108.50p 1884
25/08/2021 108.50p 111.00p 102.13p 108.50p 9208
24/08/2021 108.50p 115.00p 102.13p 108.50p 4979
23/08/2021 108.50p 108.50p 102.00p 108.50p 1798
20/08/2021 108.50p 115.00p 108.50p 108.50p 152
19/08/2021 109.50p 111.75p 102.00p 108.50p 3894
18/08/2021 109.50p 109.50p 109.50p 109.50p 0
17/08/2021 109.50p 111.75p 109.50p 109.50p 500
16/08/2021 111.00p 112.80p 105.00p 109.50p 1329
13/08/2021 111.00p 111.00p 105.00p 111.00p 268
12/08/2021 111.00p 111.00p 111.00p 111.00p 0
11/08/2021 111.00p 114.00p 105.12p 111.00p 8641
10/08/2021 111.00p 111.00p 111.00p 111.00p 0
09/08/2021 111.00p 113.25p 111.00p 111.00p 12136
06/08/2021 111.00p 113.40p 105.12p 111.00p 905
05/08/2021 111.00p 111.00p 111.00p 111.00p 0
04/08/2021 111.00p 114.00p 105.00p 111.00p 1968
03/08/2021 111.00p 114.40p 105.00p 111.00p 3388
02/08/2021 111.00p 114.00p 105.00p 111.00p 975
30/07/2021 111.00p 111.00p 105.00p 111.00p 707
29/07/2021 111.00p 114.00p 111.00p 111.00p 129
28/07/2021 111.00p 114.00p 111.00p 111.00p 334
27/07/2021 111.00p 111.00p 105.00p 111.00p 233
26/07/2021 111.00p 114.60p 111.00p 111.00p 900
23/07/2021 111.00p 114.60p 105.00p 111.00p 2115
22/07/2021 111.00p 115.00p 105.00p 111.00p 1540
21/07/2021 111.00p 111.00p 105.00p 111.00p 165
20/07/2021 111.00p 115.00p 105.00p 111.00p 228
19/07/2021 111.00p 111.00p 111.00p 111.00p 0
16/07/2021 113.50p 116.00p 105.00p 111.00p 6230
15/07/2021 113.50p 113.50p 110.00p 113.50p 750
14/07/2021 113.50p 115.00p 110.00p 113.50p 1665
13/07/2021 113.50p 113.50p 113.50p 113.50p 0
12/07/2021 113.50p 116.00p 110.00p 113.50p 1181
09/07/2021 112.50p 115.00p 112.50p 113.50p 701
08/07/2021 112.50p 112.50p 110.00p 112.50p 150
07/07/2021 112.50p 112.50p 110.00p 112.50p 500
06/07/2021 112.50p 114.50p 112.50p 112.50p 44
05/07/2021 112.50p 114.50p 112.50p 112.50p 17
02/07/2021 110.00p 114.50p 110.00p 112.50p 4356
01/07/2021 110.00p 110.00p 105.00p 110.00p 7934
30/06/2021 110.00p 114.00p 105.00p 110.00p 2135
29/06/2021 110.00p 114.00p 105.00p 110.00p 958
28/06/2021 110.00p 110.00p 105.00p 110.00p 101
25/06/2021 110.00p 114.00p 110.00p 110.00p 72
24/06/2021 110.00p 114.00p 110.00p 110.00p 428
23/06/2021 110.00p 114.00p 110.00p 110.00p 175
22/06/2021 106.00p 114.00p 105.00p 110.00p 3000
21/06/2021 102.50p 108.00p 100.00p 106.00p 1571
18/06/2021 107.50p 107.50p 100.00p 105.00p 3012
17/06/2021 107.50p 113.00p 107.50p 107.50p 95
16/06/2021 107.50p 113.00p 107.50p 107.50p 37
15/06/2021 107.50p 113.00p 107.50p 107.50p 50
14/06/2021 110.00p 113.00p 105.00p 107.50p 1159
11/06/2021 110.00p 110.00p 105.00p 110.00p 124
10/06/2021 110.00p 113.00p 110.00p 110.00p 452
09/06/2021 110.00p 114.00p 105.00p 110.00p 3727
08/06/2021 107.50p 114.00p 107.50p 110.00p 5165
07/06/2021 107.50p 113.00p 107.50p 107.50p 1084
04/06/2021 107.50p 113.00p 107.50p 107.50p 212
03/06/2021 107.50p 113.50p 100.00p 107.50p 758
02/06/2021 107.50p 112.00p 107.50p 107.50p 950
01/06/2021 107.50p 115.00p 100.00p 107.50p 6183
31/05/2021 112.50p 112.50p 107.50p 107.50p 920
28/05/2021 112.50p 112.50p 107.50p 107.50p 920
27/05/2021 112.50p 117.00p 105.00p 112.50p 3399
26/05/2021 112.50p 117.00p 105.00p 112.50p 2144
25/05/2021 110.00p 112.50p 105.00p 112.50p 513
24/05/2021 112.50p 117.00p 112.50p 112.50p 3112
21/05/2021 112.50p 117.00p 112.50p 112.50p 417
20/05/2021 107.50p 115.00p 100.00p 112.50p 28615
19/05/2021 112.50p 115.00p 105.00p 107.50p 5001
18/05/2021 112.50p 120.00p 105.00p 112.50p 1513
17/05/2021 115.00p 118.00p 107.00p 112.50p 9074
14/05/2021 119.50p 120.00p 106.00p 113.00p 8600
13/05/2021 124.00p 128.00p 119.50p 119.50p 15053
12/05/2021 125.00p 128.00p 120.00p 124.00p 5690
11/05/2021 125.00p 130.00p 120.00p 125.00p 342
10/05/2021 125.00p 128.00p 120.00p 125.00p 389
07/05/2021 125.00p 130.00p 120.00p 125.00p 7093
06/05/2021 125.00p 129.40p 120.00p 125.00p 776
05/05/2021 125.00p 129.40p 120.00p 125.00p 1082
04/05/2021 130.00p 130.00p 120.00p 125.00p 18726
03/05/2021 130.00p 130.00p 120.00p 125.00p 3500
30/04/2021 130.00p 130.00p 120.00p 125.00p 3500
29/04/2021 125.00p 130.00p 125.00p 125.00p 144
28/04/2021 125.00p 130.00p 125.00p 125.00p 87
27/04/2021 125.00p 125.00p 122.00p 125.00p 10062
26/04/2021 127.50p 132.00p 121.20p 125.00p 12821
23/04/2021 127.50p 135.00p 123.00p 127.50p 18713
22/04/2021 113.00p 135.00p 113.00p 127.50p 76378
21/04/2021 112.00p 117.00p 110.00p 113.00p 1028
20/04/2021 115.00p 117.00p 112.00p 113.00p 11578
19/04/2021 112.00p 120.00p 112.00p 115.00p 12240
16/04/2021 115.00p 120.00p 115.00p 115.00p 4524
15/04/2021 115.00p 119.00p 112.00p 115.00p 3956
14/04/2021 115.00p 115.00p 112.00p 115.00p 1815
13/04/2021 115.00p 119.00p 112.00p 115.00p 600
12/04/2021 115.00p 119.00p 112.00p 115.00p 1043
09/04/2021 115.00p 115.00p 115.00p 115.00p 0
08/04/2021 115.00p 119.00p 112.00p 115.00p 1387
07/04/2021 115.00p 119.50p 115.00p 115.00p 89
06/04/2021 115.00p 119.00p 115.00p 115.00p 5169
05/04/2021 115.00p 119.00p 110.00p 115.00p 3334
02/04/2021 115.00p 119.00p 110.00p 115.00p 3334
01/04/2021 115.00p 119.00p 110.00p 115.00p 3334
31/03/2021 115.00p 119.00p 110.00p 115.00p 3583
30/03/2021 115.00p 120.00p 115.00p 115.00p 21680
29/03/2021 115.00p 119.00p 110.00p 115.00p 1737
26/03/2021 115.00p 115.00p 115.00p 115.00p 0
25/03/2021 115.00p 119.50p 110.00p 115.00p 7558
24/03/2021 115.00p 115.00p 111.00p 115.00p 416
23/03/2021 115.00p 120.00p 110.00p 115.00p 6024
22/03/2021 115.00p 120.00p 111.00p 115.00p 1540
19/03/2021 115.00p 120.00p 110.50p 115.00p 3670
18/03/2021 115.00p 120.00p 111.00p 115.00p 2643
17/03/2021 115.00p 120.00p 111.00p 115.00p 17650
16/03/2021 115.00p 120.00p 111.00p 115.00p 184
15/03/2021 112.00p 117.00p 111.00p 115.00p 1770
12/03/2021 110.00p 117.00p 107.50p 112.00p 727
11/03/2021 110.00p 115.00p 106.00p 110.00p 2015
10/03/2021 110.00p 115.00p 105.00p 110.00p 3749
09/03/2021 105.00p 110.00p 102.50p 110.00p 4490
08/03/2021 105.00p 110.00p 102.50p 105.00p 549

*Close Price adjusted for both dividends and splits