UK Markets closed

Celtic plc (CCP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
100.000.00 (0.00%)
At close: 03:41PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022100.00100.0095.00100.00100.001,194,623
27 Jan 2022100.0099.0095.00100.00100.003,585
26 Jan 2022100.0099.0095.00100.00100.001,179
25 Jan 2022100.0095.0095.00100.00100.003,000
24 Jan 2022102.50102.4095.00100.00100.005,504
21 Jan 2022102.50100.00100.00102.50102.50800
20 Jan 2022102.50102.40100.00102.50102.502,434
19 Jan 2022102.50102.40100.00100.00100.001,064
18 Jan 2022102.50102.40102.40102.50102.50100
17 Jan 2022102.50102.99100.00102.50102.503,189
14 Jan 2022102.50100.00100.00102.50102.5066
13 Jan 2022102.50103.10100.00102.50102.50585
12 Jan 2022102.50103.20100.00102.50102.50240
11 Jan 2022102.50103.25100.00102.50102.501,034
10 Jan 2022102.50100.00100.00102.50102.501,111
07 Jan 2022102.50103.95100.00102.50102.50691
06 Jan 2022102.50103.95100.00102.50102.50102
05 Jan 2022102.50103.95103.95102.50102.50874
04 Jan 2022102.50104.25100.00102.50102.507,202
31 Dec 2021102.50102.00102.00102.50102.501,000
30 Dec 2021102.50100.00100.00102.50102.502,089
29 Dec 2021102.50105.00104.00102.50102.50565
24 Dec 2021102.50100.00100.00102.50102.503,246
23 Dec 2021102.50104.00104.00102.50102.5010,084
22 Dec 2021102.50104.00100.00100.00100.00834
21 Dec 2021102.50105.00100.00102.50102.502,140
20 Dec 2021102.50104.50100.00102.50102.501,400
17 Dec 2021102.50100.00100.00102.50102.50129
16 Dec 2021102.50104.50100.00102.50102.50466
15 Dec 2021102.50104.70100.00102.50102.50752
14 Dec 2021102.50104.70104.70102.50102.50190
13 Dec 2021102.50105.00100.00102.50102.50160
10 Dec 2021102.50104.70104.70102.50102.50645
09 Dec 2021102.50100.00100.00102.50102.50344
08 Dec 2021102.50104.75104.00102.50102.501,364
07 Dec 2021103.50107.00107.00102.50102.5059
06 Dec 2021103.50107.00100.00103.50103.50373
03 Dec 2021103.50100.00100.00103.50103.501,500
02 Dec 2021105.00110.00100.00103.50103.5044,909
01 Dec 202197.50110.0098.00105.00105.0025,977
30 Nov 202197.50100.00100.0097.5097.50550
29 Nov 202197.50100.0095.0097.5097.501,336
26 Nov 202197.50100.0098.90100.00100.001,194
25 Nov 202196.0098.9092.0097.5097.5011,204
24 Nov 202195.0098.0098.0096.0096.0010,008
23 Nov 202195.0094.7090.0095.0095.0015,097
22 Nov 202195.0098.0091.3095.0095.002,995
19 Nov 202195.00100.0091.3095.0095.00593
18 Nov 202195.0098.0091.3095.0095.004,320
17 Nov 202195.0098.0091.3095.0095.00302
16 Nov 202195.0098.0098.0095.0095.00400
15 Nov 202195.0098.4090.0095.0095.002,287
12 Nov 202197.50100.0091.3095.0095.0011,302
11 Nov 202197.50102.0092.0097.5097.50981
10 Nov 202197.50100.0092.0097.5097.501,562
09 Nov 202197.50100.0092.0097.5097.503,892
08 Nov 202195.00105.0091.1097.5097.506,154
05 Nov 202195.0098.9098.9095.0095.00479
04 Nov 202197.50100.0091.1095.0095.003,899
03 Nov 2021100.00100.0095.0097.5097.5013,860
02 Nov 2021105.00107.00100.00100.00100.005,669
01 Nov 2021105.00115.00100.00105.00105.00806
29 Oct 2021108.50115.00100.00105.00105.007,752
28 Oct 2021108.50111.70111.70108.50108.5089
27 Oct 2021108.50111.70111.70108.50108.50151
26 Oct 2021108.50115.00102.00108.50108.506,238
25 Oct 2021108.50111.75102.00108.50108.50380
22 Oct 2021107.50103.00103.00108.50108.50400
21 Oct 2021107.50115.00103.75107.50107.5010,248
20 Oct 2021107.50103.75103.75107.50107.50784
19 Oct 2021107.50107.50107.50107.50107.50-
18 Oct 2021107.50103.75103.75107.50107.50536
15 Oct 2021107.50100.00100.00107.50107.5012
14 Oct 2021107.50103.75100.00107.50107.50293
13 Oct 2021107.50103.75100.00107.50107.501,466
12 Oct 2021107.50103.75100.00107.50107.502,388
11 Oct 2021107.50115.00100.00107.50107.507,544
08 Oct 2021107.50107.50100.00107.50107.501,330
07 Oct 2021107.50107.50100.00107.50107.50581
06 Oct 2021107.50107.50107.50107.50107.50-
05 Oct 2021106.00112.00102.00107.50107.50800
04 Oct 2021106.00106.00100.00106.00106.00130
01 Oct 2021106.00108.45106.00106.00106.001,757
30 Sept 2021106.00106.00100.00106.00106.00298
29 Sept 2021106.00108.45100.00106.00106.001,126
28 Sept 2021106.00107.20107.20106.00106.00318
27 Sept 2021110.00114.00105.00106.00106.002,784
24 Sept 2021110.00109.75105.00110.00110.001,241
23 Sept 2021110.00114.00105.00110.00110.002,551
22 Sept 2021110.00110.80105.00110.00110.001,145
21 Sept 2021110.00111.00105.00110.00110.001,371
20 Sept 2021112.50114.00105.00110.00110.003,134
17 Sept 2021112.50112.95112.95112.50112.50111
16 Sept 2021112.50110.00110.00112.50112.50212
15 Sept 2021112.50113.00110.00112.50112.50333
14 Sept 2021112.50113.45110.00112.50112.501,413
13 Sept 2021113.45113.45110.00112.50112.503,564
10 Sept 2021112.50113.45113.45112.50112.50576
09 Sept 2021112.50110.00110.00112.50112.50345
08 Sept 2021112.50112.50112.50112.50112.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...