UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.81 +1.00 (+1.21%) GOLD FUTURES
2,344.40 +6.00 (+0.26%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,830.30 +578.74 (+1.13%)
Celtic plc (CCP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:53PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 131.50 | 139.50 | 131.50 | 135.00 | 135.00 | 3,161 |
| 24 Apr 2024 | 135.00 | 131.50 | 131.50 | 135.00 | 135.00 | 139 |
| 23 Apr 2024 | 133.50 | 135.95 | 131.50 | 135.00 | 135.00 | 4,985 |
| 22 Apr 2024 | 133.50 | 136.75 | 130.00 | 133.50 | 133.50 | 1,595 |
| 19 Apr 2024 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | 1,363 |
| 18 Apr 2024 | 129.50 | 137.00 | 136.25 | 133.50 | 133.50 | 4,811 |
| 17 Apr 2024 | 129.50 | 123.60 | 123.00 | 129.50 | 129.50 | 3,208 |
| 16 Apr 2024 | 129.50 | 135.05 | 135.05 | 129.50 | 129.50 | 100 |
| 15 Apr 2024 | 129.50 | 135.05 | 122.00 | 127.00 | 127.00 | 1,239 |
| 12 Apr 2024 | 129.50 | 135.50 | 124.25 | 129.50 | 129.50 | 401 |
| 11 Apr 2024 | 129.50 | 135.50 | 135.00 | 135.00 | 135.00 | 195 |
| 10 Apr 2024 | 127.50 | 136.25 | 124.25 | 129.50 | 129.50 | 4,857 |
| 09 Apr 2024 | 128.50 | 134.00 | 134.00 | 128.50 | 128.50 | 328 |
| 08 Apr 2024 | 128.50 | 134.35 | 122.44 | 128.50 | 128.50 | 2,387 |
| 05 Apr 2024 | 128.50 | 132.00 | 126.20 | 128.50 | 128.50 | 1,197 |
| 04 Apr 2024 | 128.50 | 132.00 | 132.00 | 128.50 | 128.50 | 233 |
| 03 Apr 2024 | 127.50 | 128.00 | 128.00 | 128.50 | 128.50 | 10 |
| 02 Apr 2024 | 129.00 | 135.00 | 120.00 | 127.50 | 127.50 | 14,101 |
| 28 Mar 2024 | 129.00 | 135.00 | 135.00 | 129.00 | 129.00 | 20 |
| 27 Mar 2024 | 129.00 | 133.00 | 132.00 | 129.00 | 129.00 | 3,042 |
| 26 Mar 2024 | 129.00 | 132.00 | 123.00 | 129.00 | 129.00 | 3,434 |
| 25 Mar 2024 | 129.00 | 133.00 | 123.00 | 129.00 | 129.00 | 1,025 |
| 22 Mar 2024 | 127.50 | 133.00 | 123.00 | 129.00 | 129.00 | 2,885 |
| 21 Mar 2024 | 129.00 | 133.00 | 123.00 | 129.00 | 129.00 | 3,076 |
| 20 Mar 2024 | 129.00 | 133.00 | 124.00 | 129.00 | 129.00 | 3,129 |
| 19 Mar 2024 | 129.00 | 133.50 | 133.00 | 129.00 | 129.00 | 854 |
| 18 Mar 2024 | 129.00 | 133.50 | 124.50 | 129.00 | 129.00 | 307 |
| 15 Mar 2024 | 129.00 | 133.50 | 123.00 | 129.00 | 129.00 | 1,150 |
| 14 Mar 2024 | 129.00 | 133.50 | 123.00 | 129.00 | 129.00 | 3,975 |
| 13 Mar 2024 | 129.00 | 133.50 | 123.00 | 129.00 | 129.00 | 3,119 |
| 12 Mar 2024 | 129.00 | 125.00 | 124.25 | 129.00 | 129.00 | 5,955 |
| 11 Mar 2024 | 129.00 | 133.50 | 133.50 | 129.00 | 129.00 | 209 |
| 08 Mar 2024 | 129.00 | 133.50 | 124.25 | 129.00 | 129.00 | 5,592 |
| 07 Mar 2024 | 129.00 | 129.00 | 124.00 | 129.00 | 129.00 | 78,631 |
| 06 Mar 2024 | 129.00 | 133.80 | 124.25 | 129.00 | 129.00 | 53,687 |
| 05 Mar 2024 | 129.00 | 125.00 | 124.00 | 129.00 | 129.00 | 30,950 |
| 04 Mar 2024 | 128.50 | 126.00 | 124.10 | 129.00 | 129.00 | 10,031 |
| 01 Mar 2024 | 128.50 | 135.00 | 122.00 | 128.50 | 128.50 | 328 |
| 29 Feb 2024 | 128.50 | 128.00 | 123.95 | 128.50 | 128.50 | 1,573 |
| 28 Feb 2024 | 128.50 | 125.00 | 122.00 | 128.50 | 128.50 | 14,267 |
| 27 Feb 2024 | 127.50 | 131.00 | 122.00 | 128.50 | 128.50 | 8,160 |
| 26 Feb 2024 | 127.50 | 128.00 | 128.00 | 127.50 | 127.50 | 80 |
| 23 Feb 2024 | 125.00 | 128.00 | 128.00 | 125.00 | 125.00 | 100 |
| 22 Feb 2024 | 125.00 | 122.55 | 120.00 | 125.00 | 125.00 | 1,237 |
| 21 Feb 2024 | 125.00 | 128.00 | 128.00 | 125.00 | 125.00 | 109 |
| 20 Feb 2024 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 22,646 |
| 19 Feb 2024 | 125.00 | 128.00 | 122.50 | 125.00 | 125.00 | 1,443 |
| 16 Feb 2024 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 8,577 |
| 15 Feb 2024 | 125.00 | 122.50 | 120.00 | 125.00 | 125.00 | 99 |
| 14 Feb 2024 | 125.00 | 128.00 | 120.00 | 125.00 | 125.00 | 1,112 |
| 13 Feb 2024 | 125.00 | 122.50 | 120.00 | 125.00 | 125.00 | 8,881 |
| 12 Feb 2024 | 125.00 | 128.00 | 122.50 | 125.00 | 125.00 | 1,958 |
| 09 Feb 2024 | 125.00 | 122.50 | 120.00 | 125.00 | 125.00 | 202 |
| 08 Feb 2024 | 125.00 | 120.00 | 120.00 | 125.00 | 125.00 | 560 |
| 07 Feb 2024 | 125.00 | 127.00 | 120.00 | 125.00 | 125.00 | 22,516 |
| 06 Feb 2024 | 125.00 | 129.00 | 120.00 | 125.00 | 125.00 | 2,709 |
| 05 Feb 2024 | 120.00 | 126.30 | 115.00 | 123.50 | 123.50 | 29,371 |
| 02 Feb 2024 | 120.00 | 125.00 | 115.60 | 120.00 | 120.00 | 5,199 |
| 01 Feb 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 952 |
| 31 Jan 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 3,743 |
| 30 Jan 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 1,338 |
| 29 Jan 2024 | 125.00 | 125.00 | 115.00 | 120.00 | 120.00 | 530 |
| 26 Jan 2024 | 120.00 | 124.00 | 115.00 | 120.00 | 120.00 | 16,461 |
| 25 Jan 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 1,552 |
| 24 Jan 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 1,567 |
| 23 Jan 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 3,685 |
| 22 Jan 2024 | 120.00 | 123.00 | 115.00 | 120.00 | 120.00 | 2,051 |
| 19 Jan 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 3,180 |
| 18 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 17 Jan 2024 | 120.00 | 125.00 | 121.00 | 120.00 | 120.00 | 133 |
| 16 Jan 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 3,397 |
| 15 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 12 Jan 2024 | 120.00 | 115.00 | 115.00 | 120.00 | 120.00 | 5,250 |
| 11 Jan 2024 | 120.00 | 121.00 | 115.00 | 120.00 | 120.00 | 1,866 |
| 10 Jan 2024 | 124.50 | 127.00 | 116.00 | 120.00 | 120.00 | 6,095 |
| 09 Jan 2024 | 124.50 | 130.50 | 130.50 | 124.50 | 124.50 | 6,485 |
| 08 Jan 2024 | 124.50 | 125.00 | 121.00 | 124.50 | 124.50 | 4,175 |
| 05 Jan 2024 | 124.50 | 130.50 | 130.50 | 124.50 | 124.50 | 670 |
| 04 Jan 2024 | 121.00 | 127.00 | 117.64 | 124.50 | 124.50 | 4,094 |
| 03 Jan 2024 | 118.50 | 125.00 | 124.22 | 121.00 | 121.00 | 4,444 |
| 02 Jan 2024 | 118.50 | 123.70 | 113.30 | 118.50 | 118.50 | 1,149 |
| 29 Dec 2023 | 118.50 | 120.45 | 113.30 | 118.50 | 118.50 | 1,448 |
| 28 Dec 2023 | 118.50 | 125.00 | 112.00 | 118.50 | 118.50 | 274 |
| 27 Dec 2023 | 118.50 | 125.00 | 112.00 | 118.50 | 118.50 | 1,049 |
| 22 Dec 2023 | 118.50 | 120.45 | 112.00 | 118.50 | 118.50 | 2,785 |
| 21 Dec 2023 | 120.00 | 123.00 | 115.00 | 118.50 | 118.50 | 37,909 |
| 20 Dec 2023 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 9,390 |
| 19 Dec 2023 | 120.00 | 123.00 | 115.10 | 120.00 | 120.00 | 6,744 |
| 18 Dec 2023 | 120.00 | 123.00 | 116.60 | 120.00 | 120.00 | 1,200 |
| 15 Dec 2023 | 120.00 | 123.00 | 115.00 | 120.00 | 120.00 | 1,822 |
| 14 Dec 2023 | 120.00 | 123.00 | 116.60 | 120.00 | 120.00 | 391 |
| 13 Dec 2023 | 120.00 | 118.00 | 115.00 | 120.00 | 120.00 | 8,336 |
| 12 Dec 2023 | 120.00 | 118.00 | 115.00 | 120.00 | 120.00 | 40,982 |
| 11 Dec 2023 | 117.50 | 123.50 | 115.00 | 120.00 | 120.00 | 56,524 |
| 08 Dec 2023 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | 5,000 |
| 07 Dec 2023 | 117.50 | 119.00 | 115.00 | 117.50 | 117.50 | 26,078 |
| 06 Dec 2023 | 117.50 | 120.00 | 115.80 | 117.50 | 117.50 | 173 |
| 05 Dec 2023 | 122.50 | 119.00 | 115.00 | 117.50 | 117.50 | 8,184 |
| 04 Dec 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 01 Dec 2023 | 122.50 | 115.00 | 115.00 | 122.50 | 122.50 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.