161.50p+0.00 (+0.00%)17 Oct 2024, 16:17
Celtic PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 27, 2024 | 172.50p | 173.50p | 173.50p | 172.50p | 57 |
Sep 26, 2024 | 172.50p | 173.50p | 170.00p | 172.50p | 1,665 |
Sep 25, 2024 | 167.50p | 173.50p | 165.00p | 172.50p | 16,078 |
Sep 24, 2024 | 172.50p | 180.00p | 165.00p | 167.50p | 2,499 |
Sep 23, 2024 | 172.50p | 175.00p | 170.00p | 172.50p | 964 |
Sep 20, 2024 | 172.50p | 175.00p | 162.00p | 172.50p | 2,772 |
Sep 19, 2024 | 170.00p | 175.00p | 172.00p | 172.50p | 6,337 |
Sep 18, 2024 | 172.50p | 175.00p | 165.30p | 170.00p | 2,677 |
Sep 17, 2024 | 172.50p | 175.00p | 170.00p | 172.50p | 7,491 |
Sep 16, 2024 | 175.00p | 175.00p | 174.00p | 172.50p | 1,604 |
Sep 13, 2024 | 175.00p | 180.00p | 172.00p | 175.00p | 1,338 |
Sep 12, 2024 | 178.00p | 185.00p | 170.00p | 175.00p | 15,815 |
Sep 11, 2024 | 195.00p | 190.00p | 172.00p | 186.00p | 13,442 |
Sep 10, 2024 | 195.00p | 195.00p | 190.20p | 195.00p | 4,300 |
Sep 9, 2024 | 200.00p | 195.00p | 190.20p | 195.00p | 6,201 |
Sep 6, 2024 | 200.00p | 210.00p | 192.00p | 200.00p | 4,300 |
Sep 5, 2024 | 200.00p | 210.00p | 190.00p | 200.00p | 2,800 |
Sep 4, 2024 | 200.00p | 210.00p | 190.40p | 200.00p | 27,234 |
Sep 3, 2024 | 197.00p | 197.00p | 192.00p | 203.00p | 953 |
Sep 2, 2024 | 197.00p | 197.00p | 192.00p | 197.00p | 2,949 |
Aug 30, 2024 | 202.00p | 204.00p | 195.00p | 197.00p | 839 |
Aug 29, 2024 | 202.00p | 202.20p | 200.50p | 202.00p | 4,473 |
Aug 28, 2024 | 202.00p | 204.00p | 200.08p | 202.00p | 6,323 |
Aug 27, 2024 | 202.00p | 203.00p | 195.00p | 200.00p | 6,342 |
Aug 23, 2024 | 205.00p | 205.00p | 200.20p | 202.00p | 23,762 |
Aug 22, 2024 | 205.00p | 204.50p | 200.20p | 205.00p | 11,605 |
Aug 21, 2024 | 202.00p | 203.90p | 200.20p | 205.00p | 5,268 |
Aug 20, 2024 | 202.00p | 204.50p | 195.00p | 202.00p | 9,603 |
Aug 19, 2024 | 202.00p | 204.50p | 196.16p | 202.00p | 29,786 |
Aug 16, 2024 | 195.00p | 205.00p | 196.00p | 202.00p | 18,833 |
Aug 15, 2024 | 195.00p | 200.00p | 191.50p | 200.00p | 5,315 |
Aug 13, 2024 | 192.50p | 197.00p | 186.00p | 192.50p | 14,983 |
Aug 12, 2024 | 192.50p | 200.00p | 190.56p | 193.00p | 3,945 |
Aug 9, 2024 | 192.50p | 198.00p | 191.90p | 192.50p | 1,554 |
Aug 8, 2024 | 187.50p | 194.00p | 181.80p | 192.50p | 18,697 |
Aug 7, 2024 | 187.50p | 200.00p | 185.00p | 187.50p | 20,138 |
Aug 6, 2024 | 172.50p | 176.25p | 165.00p | 172.50p | 4,818 |
Aug 5, 2024 | 175.00p | 177.51p | 165.00p | 172.50p | 7,277 |
Aug 2, 2024 | 177.50p | 180.00p | 177.00p | 177.50p | 8,966 |
Aug 1, 2024 | 177.50p | 180.00p | 177.00p | 177.50p | 5,157 |
Jul 31, 2024 | 177.50p | 180.00p | 176.50p | 177.50p | 17,040 |
Jul 30, 2024 | 177.50p | 179.00p | 176.50p | 177.50p | 4,546 |
Jul 29, 2024 | 177.50p | 180.00p | 179.00p | 177.50p | 1,995 |
Jul 26, 2024 | 175.00p | 171.00p | 171.00p | 177.50p | 500 |
Jul 25, 2024 | 172.50p | 173.00p | 170.50p | 173.00p | 11,746 |
Jul 24, 2024 | 172.50p | 172.50p | 172.50p | 172.50p | 1,609 |
Jul 23, 2024 | 172.50p | 171.00p | 165.00p | 172.50p | 11,575 |
Jul 22, 2024 | 172.50p | 179.70p | 167.25p | 172.50p | 1,301 |
Jul 19, 2024 | 172.50p | 180.00p | 179.70p | 172.50p | 79 |
Jul 18, 2024 | 167.50p | 174.25p | 165.00p | 172.50p | 38,189 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.