Celtic 6% Cnv Cum Prf (CCPA) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Celtic 6% Cnv Cum Prf

Date Open High Low Close* Volume
13/06/2023 126.00p 126.00p 121.00p 126.00p 625
12/06/2023 126.00p 128.70p 126.00p 126.00p 10
09/06/2023 128.50p 128.50p 122.00p 126.00p 2500
08/06/2023 128.50p 128.50p 122.00p 128.50p 500
07/06/2023 128.50p 128.50p 128.50p 128.50p 0
06/06/2023 128.50p 128.50p 128.50p 128.50p 0
05/06/2023 128.50p 128.50p 128.50p 128.50p 0
02/06/2023 128.50p 128.50p 128.50p 128.50p 0
01/06/2023 128.50p 128.50p 122.00p 128.50p 500
31/05/2023 128.50p 128.50p 128.50p 128.50p 0
30/05/2023 128.50p 128.50p 128.50p 128.50p 0
26/05/2023 128.50p 128.50p 128.50p 128.50p 0
25/05/2023 130.50p 130.50p 123.00p 128.50p 3300
24/05/2023 130.50p 130.50p 130.50p 130.50p 0
23/05/2023 130.50p 130.50p 130.50p 130.50p 0
22/05/2023 130.50p 137.90p 123.00p 130.50p 51
19/05/2023 130.50p 130.50p 130.50p 130.50p 0
18/05/2023 130.50p 130.50p 130.50p 130.50p 0
17/05/2023 130.50p 130.50p 130.50p 130.50p 0
16/05/2023 130.50p 137.90p 123.00p 130.50p 5325
15/05/2023 130.50p 137.90p 130.50p 130.50p 20
12/05/2023 130.50p 130.50p 123.00p 130.50p 500
11/05/2023 130.50p 130.50p 123.00p 130.50p 500
10/05/2023 130.50p 130.50p 130.50p 130.50p 0
09/05/2023 130.50p 137.90p 123.00p 130.50p 1017
05/05/2023 130.50p 130.50p 130.50p 130.50p 0
04/05/2023 130.50p 137.90p 130.50p 130.50p 10
03/05/2023 130.50p 130.50p 123.50p 130.50p 1000
02/05/2023 127.50p 130.50p 127.50p 130.50p 0
28/04/2023 127.50p 127.50p 120.50p 127.50p 2500
27/04/2023 124.00p 127.50p 124.00p 127.50p 0
26/04/2023 124.00p 124.00p 119.00p 124.00p 10000
25/04/2023 124.00p 124.00p 124.00p 124.00p 0
24/04/2023 124.00p 124.00p 124.00p 124.00p 0
21/04/2023 124.00p 124.00p 124.00p 124.00p 0
20/04/2023 124.00p 124.00p 124.00p 124.00p 0
19/04/2023 124.00p 124.00p 124.00p 124.00p 0
18/04/2023 124.00p 124.00p 124.00p 124.00p 0
17/04/2023 124.00p 128.90p 124.00p 124.00p 5
14/04/2023 130.00p 137.00p 124.00p 124.00p 0
13/04/2023 124.00p 124.00p 124.00p 124.00p 0
12/04/2023 124.00p 124.00p 124.00p 124.00p 0
11/04/2023 130.00p 130.00p 115.00p 124.00p 5300
06/04/2023 124.00p 128.90p 119.00p 124.00p 226
05/04/2023 124.00p 124.00p 124.00p 124.00p 0
04/04/2023 124.00p 124.00p 124.00p 124.00p 0
03/04/2023 124.00p 124.00p 124.00p 124.00p 0
31/03/2023 124.00p 124.00p 124.00p 124.00p 0
30/03/2023 124.00p 124.00p 124.00p 124.00p 0
29/03/2023 124.00p 124.00p 124.00p 124.00p 0
28/03/2023 124.00p 124.00p 124.00p 124.00p 0
27/03/2023 124.00p 128.90p 124.00p 124.00p 8
24/03/2023 124.00p 124.00p 119.00p 124.00p 1000
23/03/2023 124.00p 124.00p 124.00p 124.00p 0
22/03/2023 124.00p 124.00p 119.00p 124.00p 30
21/03/2023 124.00p 124.00p 124.00p 124.00p 0
20/03/2023 124.00p 124.00p 119.00p 124.00p 30
17/03/2023 124.00p 124.00p 124.00p 124.00p 0
16/03/2023 124.00p 124.00p 124.00p 124.00p 0
15/03/2023 125.00p 125.00p 119.00p 124.00p 1476
14/03/2023 125.00p 125.00p 125.00p 125.00p 0
13/03/2023 125.00p 129.90p 120.00p 125.00p 477
10/03/2023 125.00p 125.00p 125.00p 125.00p 0
09/03/2023 125.00p 129.90p 125.00p 125.00p 30
08/03/2023 125.00p 125.00p 125.00p 125.00p 0
07/03/2023 125.00p 125.00p 120.00p 125.00p 2000
06/03/2023 121.00p 125.90p 121.00p 125.00p 20794
03/03/2023 121.00p 121.00p 121.00p 121.00p 0
02/03/2023 121.00p 125.90p 116.00p 121.00p 41
01/03/2023 121.00p 125.90p 116.00p 121.00p 1015
28/02/2023 121.00p 125.90p 121.00p 121.00p 799
27/02/2023 121.00p 121.00p 116.00p 121.00p 50
24/02/2023 121.00p 125.90p 116.00p 121.00p 19
23/02/2023 121.00p 125.90p 116.00p 121.00p 503
22/02/2023 121.00p 125.90p 116.00p 121.00p 1030
21/02/2023 121.00p 121.00p 116.00p 121.00p 6059
20/02/2023 121.00p 121.00p 121.00p 121.00p 0
17/02/2023 121.00p 121.00p 121.00p 121.00p 0
16/02/2023 121.00p 121.00p 121.00p 121.00p 0
15/02/2023 121.00p 121.00p 116.00p 121.00p 500
14/02/2023 121.00p 121.00p 121.00p 121.00p 0
13/02/2023 121.00p 121.00p 121.00p 121.00p 0
10/02/2023 130.00p 135.50p 121.00p 121.00p 0
09/02/2023 121.00p 125.90p 116.00p 121.00p 183
08/02/2023 121.00p 125.90p 121.00p 121.00p 133
07/02/2023 121.00p 121.00p 121.00p 121.00p 0
06/02/2023 121.00p 121.00p 116.00p 121.00p 500
03/02/2023 121.00p 121.00p 116.25p 121.00p 8850
02/02/2023 121.00p 121.00p 121.00p 121.00p 0
01/02/2023 121.00p 121.00p 121.00p 121.00p 0
31/01/2023 121.00p 121.00p 121.00p 121.00p 0
30/01/2023 121.00p 121.00p 121.00p 121.00p 0
27/01/2023 121.00p 121.00p 121.00p 121.00p 0
26/01/2023 121.00p 121.00p 121.00p 121.00p 0
25/01/2023 121.00p 121.00p 121.00p 121.00p 0
24/01/2023 121.00p 121.00p 121.00p 121.00p 0
23/01/2023 121.00p 121.00p 121.00p 121.00p 0
20/01/2023 121.00p 121.00p 121.00p 121.00p 0
19/01/2023 121.00p 121.00p 121.00p 121.00p 0
18/01/2023 121.00p 121.00p 121.00p 121.00p 0
17/01/2023 121.00p 121.00p 121.00p 121.00p 0
16/01/2023 121.00p 125.90p 116.50p 121.00p 1010
13/01/2023 121.00p 125.90p 121.00p 121.00p 3
12/01/2023 120.00p 125.90p 120.00p 121.00p 22
11/01/2023 120.00p 120.00p 120.00p 120.00p 0
10/01/2023 120.00p 120.00p 120.00p 120.00p 0
09/01/2023 120.00p 120.00p 115.00p 120.00p 1000
06/01/2023 130.00p 135.00p 120.00p 120.00p 0
05/01/2023 120.00p 120.00p 120.00p 120.00p 0
04/01/2023 120.00p 120.00p 120.00p 120.00p 0
03/01/2023 120.00p 120.00p 115.00p 120.00p 1011
30/12/2022 120.00p 120.00p 120.00p 120.00p 0
29/12/2022 120.00p 120.00p 120.00p 120.00p 0
28/12/2022 120.00p 120.00p 120.00p 120.00p 0
23/12/2022 120.00p 120.00p 120.00p 120.00p 0
22/12/2022 121.00p 121.00p 116.00p 120.00p 1000
21/12/2022 121.00p 121.00p 121.00p 121.00p 0
20/12/2022 121.00p 121.00p 121.00p 121.00p 0
19/12/2022 121.00p 121.00p 121.00p 121.00p 0
16/12/2022 121.00p 121.00p 121.00p 121.00p 0
15/12/2022 121.00p 121.00p 116.00p 121.00p 500
14/12/2022 121.00p 121.00p 121.00p 121.00p 0
13/12/2022 121.00p 121.00p 121.00p 121.00p 0
12/12/2022 121.00p 121.00p 121.00p 121.00p 0
09/12/2022 121.00p 121.00p 121.00p 121.00p 0
08/12/2022 121.00p 121.00p 121.00p 121.00p 0
07/12/2022 121.00p 121.00p 121.00p 121.00p 0
06/12/2022 121.00p 121.00p 121.00p 121.00p 0
05/12/2022 121.00p 121.00p 121.00p 121.00p 0
02/12/2022 121.00p 121.00p 121.00p 121.00p 0
01/12/2022 121.00p 121.00p 121.00p 121.00p 0
30/11/2022 121.00p 121.00p 121.00p 121.00p 0
29/11/2022 121.00p 121.00p 116.00p 121.00p 500
28/11/2022 122.00p 122.00p 115.00p 121.00p 5162
25/11/2022 122.00p 122.00p 122.00p 122.00p 0
24/11/2022 122.00p 122.00p 122.00p 122.00p 0
23/11/2022 122.00p 122.00p 122.00p 122.00p 0
22/11/2022 122.00p 122.00p 122.00p 122.00p 0
21/11/2022 122.00p 122.00p 122.00p 122.00p 0
18/11/2022 122.00p 122.00p 122.00p 122.00p 0
17/11/2022 122.00p 122.00p 122.00p 122.00p 0
16/11/2022 122.00p 122.00p 122.00p 122.00p 0
15/11/2022 122.00p 122.00p 122.00p 122.00p 0
14/11/2022 122.00p 122.00p 122.00p 122.00p 0
11/11/2022 122.00p 130.00p 116.00p 122.00p 0
10/11/2022 122.00p 122.00p 122.00p 122.00p 0
09/11/2022 122.00p 122.00p 122.00p 122.00p 0
08/11/2022 122.00p 122.00p 122.00p 122.00p 0
07/11/2022 122.00p 122.00p 122.00p 122.00p 0
04/11/2022 122.00p 122.00p 117.00p 122.00p 82
03/11/2022 122.00p 122.00p 122.00p 122.00p 0
02/11/2022 122.00p 122.00p 122.00p 122.00p 0
01/11/2022 123.00p 123.00p 118.00p 122.00p 1000
31/10/2022 123.00p 123.00p 118.00p 123.00p 1000
28/10/2022 123.00p 123.00p 123.00p 123.00p 0
27/10/2022 123.00p 123.00p 123.00p 123.00p 0
26/10/2022 123.00p 123.00p 123.00p 123.00p 0
25/10/2022 123.00p 123.00p 123.00p 123.00p 0
24/10/2022 130.00p 136.50p 123.00p 123.00p 0
21/10/2022 123.00p 123.00p 118.00p 123.00p 1700
20/10/2022 123.00p 123.00p 123.00p 123.00p 0
19/10/2022 130.00p 136.50p 123.00p 123.00p 0
18/10/2022 123.00p 123.00p 123.00p 123.00p 0
17/10/2022 123.00p 123.00p 123.00p 123.00p 0
14/10/2022 123.00p 123.00p 123.00p 123.00p 0
13/10/2022 123.00p 123.00p 118.00p 123.00p 350
12/10/2022 123.00p 123.00p 123.00p 123.00p 0
11/10/2022 123.00p 123.00p 123.00p 123.00p 0
10/10/2022 123.00p 123.00p 118.00p 123.00p 500
07/10/2022 123.00p 123.00p 123.00p 123.00p 0
06/10/2022 123.00p 123.00p 123.00p 123.00p 0
05/10/2022 123.00p 123.00p 123.00p 123.00p 0
04/10/2022 123.00p 123.00p 123.00p 123.00p 0
03/10/2022 123.00p 123.00p 118.00p 123.00p 500
30/09/2022 123.00p 123.00p 123.00p 123.00p 0
29/09/2022 123.00p 123.00p 118.00p 123.00p 500
28/09/2022 123.00p 123.00p 123.00p 123.00p 0
27/09/2022 123.00p 123.00p 123.00p 123.00p 0
26/09/2022 123.00p 123.00p 123.00p 123.00p 0
23/09/2022 123.00p 123.00p 123.00p 123.00p 0
22/09/2022 123.00p 123.00p 123.00p 123.00p 0
21/09/2022 123.00p 123.00p 118.00p 123.00p 1000
20/09/2022 123.00p 123.00p 123.00p 123.00p 0
16/09/2022 123.00p 123.00p 123.00p 123.00p 0
15/09/2022 123.00p 123.00p 123.00p 123.00p 0
14/09/2022 123.00p 124.00p 123.00p 123.00p 129
13/09/2022 123.00p 123.00p 123.00p 123.00p 0
12/09/2022 123.00p 123.00p 118.00p 123.00p 812
09/09/2022 123.00p 123.00p 123.00p 123.00p 0
08/09/2022 123.00p 123.00p 123.00p 123.00p 0
07/09/2022 123.00p 123.00p 123.00p 123.00p 0
06/09/2022 123.00p 123.00p 118.00p 123.00p 500
05/09/2022 124.00p 124.00p 119.00p 123.00p 2500
02/09/2022 124.00p 124.00p 124.00p 124.00p 0
01/09/2022 124.00p 124.00p 119.00p 124.00p 1000
31/08/2022 124.00p 124.00p 124.00p 124.00p 0
30/08/2022 124.00p 124.00p 119.00p 124.00p 1000
26/08/2022 124.00p 129.00p 124.00p 124.00p 1000
25/08/2022 124.00p 124.00p 119.00p 124.00p 500
24/08/2022 124.00p 124.00p 124.00p 124.00p 0

*Close Price adjusted for both dividends and splits