UK Markets open in 3 hrs 18 mins

Celtic plc (CCP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
110.000.00 (0.00%)
At close: 04:21PM BST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022------
18 Aug 2022------
17 Aug 2022110.00112.00108.00110.00110.001,469
16 Aug 2022110.00112.00108.00110.00110.001,212
15 Aug 2022110.00108.00108.00110.00110.002,609
12 Aug 2022110.00112.00108.00110.00110.001,132
11 Aug 2022109.00112.00109.90110.00110.0020,072
10 Aug 2022110.00110.00106.00109.00109.00988
09 Aug 2022111.00108.00108.00110.00110.002,571
08 Aug 2022111.00111.00108.00111.00111.001,277
05 Aug 2022111.00108.00108.00111.00111.001,741
04 Aug 2022111.00111.00108.00111.00111.001,225
03 Aug 2022110.00110.95108.00111.00111.0021,820
02 Aug 2022110.00110.00110.00110.00110.00-
01 Aug 2022108.50112.00108.00110.00110.007,589
29 Jul 2022110.00110.00110.00110.00110.00986
28 Jul 2022111.00110.00110.00110.00110.00354
27 Jul 2022111.00111.00111.00111.00111.00-
26 Jul 2022111.00110.00110.00111.00111.002,413
25 Jul 2022111.00110.95110.00111.00111.002,279
22 Jul 2022111.00112.00110.00111.00111.001,579
21 Jul 2022111.00110.98110.98111.00111.00214
20 Jul 2022111.00110.98110.00111.00111.00547
19 Jul 2022111.00112.00110.00111.00111.00984
18 Jul 2022111.00111.00111.00111.00111.00-
15 Jul 2022111.00111.00111.00111.00111.00-
14 Jul 2022111.00110.98110.00111.00111.00584
13 Jul 2022108.50112.00110.00111.00111.004,044
12 Jul 2022115.00112.45110.00111.00111.005,670
11 Jul 2022115.00114.90114.90115.00115.00615
08 Jul 2022115.00114.90114.90115.00115.0023
07 Jul 2022115.00119.50110.00115.00115.004,828
06 Jul 2022115.00115.00115.00115.00115.00-
05 Jul 2022115.00117.50110.00115.00115.001,105
04 Jul 2022115.00115.00115.00115.00115.00-
01 Jul 2022120.00119.75119.75116.50116.5083
30 Jun 2022122.50124.40115.00120.00120.005,090
29 Jun 2022122.50124.40115.00122.50122.50127
28 Jun 2022122.50124.40115.00122.50122.50860
27 Jun 2022122.50124.40115.00122.50122.505,195
24 Jun 2022122.50115.00115.00122.50122.50551
23 Jun 2022122.50127.00115.00122.50122.50659
22 Jun 2022120.00119.50115.00122.50122.501,175
21 Jun 2022125.00124.40119.50120.00120.002,489
20 Jun 2022125.00124.40110.00125.00125.003,086
17 Jun 2022125.00124.40124.40125.00125.0060
16 Jun 2022125.00124.50124.50125.00125.0027
15 Jun 2022125.00124.50124.50125.00125.00401
14 Jun 2022125.00125.00125.00125.00125.00-
13 Jun 2022125.00120.00120.00125.00125.001,348
10 Jun 2022125.00129.00127.40127.50127.501,177
09 Jun 2022125.00125.00125.00125.00125.00-
08 Jun 2022125.00125.00125.00125.00125.00-
07 Jun 2022129.00132.00120.00125.00125.001,005
06 Jun 2022130.50138.00123.00129.00129.005,861
01 Jun 2022130.50134.25123.00130.50130.50745
31 May 2022130.50127.50123.00130.50130.503,787
30 May 2022130.50138.00123.00130.50130.50506
27 May 2022130.50135.00123.00130.50130.5010,597
26 May 2022134.00138.00130.00130.50130.50329
25 May 2022134.00138.00130.00134.00134.00585
24 May 2022134.00138.00130.00134.00134.001,589
23 May 2022135.00130.00130.00134.00134.00849
20 May 2022135.00137.00130.00135.00135.004,837
19 May 2022135.00137.00137.00135.00135.00364
18 May 2022135.00137.00130.00135.00135.00402
17 May 2022135.00137.00130.00135.00135.00115
16 May 2022135.00130.00130.00135.00135.00750
13 May 2022135.00140.00130.00135.00135.00932
12 May 2022135.00135.00130.00135.00135.00188
11 May 2022135.00135.00130.50135.00135.00919
10 May 2022135.00140.00130.50135.00135.00459
09 May 2022135.00135.00130.00135.00135.005,052
06 May 2022137.50137.00130.50135.00135.002,514
05 May 2022137.50138.00130.50137.50137.505,740
04 May 2022140.00145.00135.00137.50137.508,359
03 May 2022140.00145.00135.00140.00140.004,873
29 Apr 2022135.00140.00130.00137.50137.501,566
28 Apr 2022135.00140.00132.00135.00135.001,941
27 Apr 2022137.50140.00136.00135.00135.001,525
26 Apr 2022137.50140.00140.00137.50137.50989
25 Apr 2022137.50140.00135.00137.50137.5011,512
22 Apr 2022135.00140.00130.00137.50137.503,556
21 Apr 2022132.50135.00130.00135.00135.006,185
20 Apr 2022132.50135.00130.00132.50132.50799
19 Apr 2022132.50135.00130.00132.50132.504,525
14 Apr 2022132.50135.00130.00132.50132.50305
13 Apr 2022125.00140.00127.00132.50132.508,206
12 Apr 2022122.50125.00120.75125.00125.0011,884
11 Apr 2022116.50125.00116.10122.50122.507,046
08 Apr 2022116.50120.00116.10116.50116.50271
07 Apr 2022115.00120.00113.00116.50116.502,050
06 Apr 2022107.50120.00110.00112.50112.5012,164
05 Apr 2022107.50110.00105.00107.50107.50597
04 Apr 202299.00115.00102.20107.50107.5018,357
01 Apr 202299.00101.0097.1099.0099.00537
31 Mar 202299.00103.0095.0099.0099.0011,061
30 Mar 2022101.00103.9097.0099.0099.002,124
29 Mar 2022103.00107.0098.10101.00101.0010,843
28 Mar 2022103.00107.0098.10103.00103.002,131
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...