Celtic Plc Historical Data - CCP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Celtic Plc (CCP)
Celtic Plc (CCP) Historical

Celtic Plc (CCP)

165.00

0.00

(0.00%)

Closed 23 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.5	1.53846153846	162.5	165	162.5	2228	162.88715325	DE
4	10	6.45161290323	155	165	142.5	12190	150.5932624	DE
12	-37	-18.3168316832	202	203	142.5	6825	162.37657236	DE
26	27.5	20	137.5	205	137.5	9185	166.90477473	DE
52	45	37.5	120	205	115	7586	151.11084176	DE
156	70	73.6842105263	95	205	92.5	6651	125.71620707	DE
260	2.5	1.53846153846	162.5	205	90	7315	129.95441369	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	165	0	0.00	165	165	165	718
1732210200	165	0	0.00	165	165	165	0
1732123800	165	0	0.00	165	165	165	125
1732037400	165	2.5	1.54	162.5	165	162.5	1600
1731951000	162.5	0	0.00	162.5	162.5	162.5	7343
1731691800	162.5	0	0.00	162.5	162.5	162.5	2071
1731605400	162.5	0	0.00	162.5	162.5	162.5	9356
1731519000	162.5	0	0.00	162.5	162.5	162.5	11708
1731432600	162.5	0	0.00	162.5	162.5	162.5	1780
1731346200	162.5	7.5	4.84	155	165	155	20468
1731087000	155	2.5	1.64	152.5	155	152.5	3776
1731000600	152.5	7.5	5.17	145	152.5	145	22245
1730914200	145	2.5	1.75	142.5	145	142.5	59266
1730827800	142.5	-2.5	-1.72	145	145	142.5	24050
1730741400	145	-2.5	-1.69	147.5	147.5	145	3809
1730482200	147.5	0	0.00	147.5	147.5	147.5	3104
1730395800	147.5	-2.5	-1.67	150	150	147.5	3875
1730309400	150	0	0.00	150	150	150	3095
1730223000	150	4	2.74	146	150	146	24311
1730136600	146	-9	-5.81	155	155	145	34520
1729873800	155	0	0.00	155	155	155	7294
1729787400	155	0	0.00	155	155	155	6156
1729701000	155	-6.5	-4.02	156.5	156.5	155	4720
1729614600	161.5	0	0.00	161.5	161.5	161.5	504
1729528200	161.5	0	0.00	161.5	161.5	161.5	1597
1729269000	161.5	0	0.00	161.5	161.5	161.5	0
1729182600	161.5	0	0.00	161.5	161.5	161.5	285
1729096200	161.5	-1	-0.62	162.5	162.5	161.5	3913
1729009800	162.5	-2.5	-1.52	165	165	162.5	1170
1728923400	165	2.5	1.54	167.5	167.5	162.5	10489
1728664200	162.5	-7.5	-4.41	170	170	162.5	290
1728577800	170	0	0.00	170	170	170	1430
1728491400	170	0	0.00	170	170	170	500
1728405000	170	0	0.00	170	170	170	328
1728318600	170	0	0.00	170	170	170	1601
1728059400	170	0	0.00	170	170	170	3572
1727973000	170	0	0.00	170	170	170	59
1727886600	170	-2.5	-1.45	172.5	172.5	170	3929
1727800200	172.5	0	0.00	172.5	172.5	172.5	8009
1727713800	172.5	0	0.00	172.5	172.5	172.5	5
1727454600	172.5	0	0.00	172.5	172.5	172.5	57
1727368200	172.5	0	0.00	172.5	172.5	172.5	1665
1727281800	172.5	5	2.99	167.5	172.5	167.5	16078
1727195400	167.5	-5	-2.90	172.5	172.5	167.5	2499
1727109000	172.5	0	0.00	172.5	172.5	172.5	964
1726849800	172.5	0	0.00	172.5	172.5	172.5	2772
1726763400	172.5	2.5	1.47	170	172.5	170	6337
1726677000	170	-2.5	-1.45	172.5	172.5	170	2677
1726590600	172.5	0	0.00	172.5	172.5	170	7491
1726504200	172.5	-2.5	-1.43	175	175	172.5	1604
1726245000	175	0	0.00	175	175	175	1338
1726158600	175	-11	-5.91	178	180	175	15815
1726072200	186	-9	-4.62	195	195	178	13442
1725985800	195	0	0.00	195	195	195	4300
1725899400	195	-5	-2.50	200	200	195	6201
1725640200	200	0	0.00	200	200	200	4300
1725553800	200	0	0.00	200	200	200	2800
1725467400	200	-3	-1.48	200	203	195	27234
1725381000	203	6	3.05	197	203	197	953
1725294600	197	0	0.00	197	197	197	2949
1725035400	197	-5	-2.48	202	202	197	839
1724949000	202	0	0.00	202	202	202	4473
1724862600	202	2	1.00	202	202	202	6323
1724776200	200	-2	-0.99	202	202	200	6342
1724430600	202	-3	-1.46	205	205	202	23762

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions