Celtic PLC (CCP)

CCP
🏛️ Vereinigtes Königreich →
175.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 111.50 115.00 115.00 111.50 0.0M
2022-12-29 111.50 114.00 108.00 111.50 0.0M
2022-12-28 111.50 115.00 108.00 111.50 0.0M
2022-12-23 111.50 108.35 108.35 111.50 0.0M
2022-12-22 111.50 114.00 114.00 111.50 0.0M
2022-12-21 111.50 114.00 114.00 111.50 0.0M
2022-12-20 111.50 108.35 108.35 111.50 0.0M
2022-12-19 111.50 114.00 114.00 111.50 0.0M
2022-12-16 111.50 114.00 108.50 111.50 0.0M
2022-12-15 111.50 108.50 108.00 111.50 0.0M
2022-12-14 111.50 111.50 111.50 111.50 0.0M
2022-12-13 111.50 114.20 114.20 111.50 0.0M
2022-12-12 111.50 114.30 108.50 111.50 0.0M
2022-12-09 111.50 111.50 111.50 111.50 0.0M
2022-12-08 111.50 108.50 108.50 111.50 0.0M
2022-12-07 111.50 114.30 108.00 111.50 0.0M
2022-12-06 111.50 114.50 113.90 111.50 0.0M
2022-12-05 111.50 115.00 113.90 111.50 0.0M
2022-12-02 114.00 108.65 108.65 111.50 0.0M
2022-12-01 114.00 108.65 108.00 114.00 0.0M
2022-11-30 114.00 120.00 108.65 114.00 0.0M
2022-11-29 114.00 108.60 108.60 114.00 0.0M
2022-11-28 114.00 118.20 109.00 114.00 0.0M
2022-11-25 109.00 109.10 108.00 114.00 0.0M
2022-11-24 109.00 109.10 109.00 109.00 0.0M
2022-11-23 109.00 109.00 108.00 109.00 0.0M
2022-11-22 109.00 109.00 109.00 109.00 0.0M
2022-11-21 109.00 109.00 109.00 109.00 0.0M
2022-11-18 109.00 109.10 108.00 109.00 0.0M
2022-11-17 109.00 108.02 108.00 109.00 0.0M
2022-11-16 109.00 108.06 108.06 109.00 0.0M
2022-11-15 109.00 109.10 108.00 109.00 0.0M
2022-11-14 109.00 109.10 108.00 109.00 0.0M
2022-11-11 109.00 110.00 110.00 109.00 0.0M
2022-11-10 108.00 110.00 106.00 109.00 0.0M
2022-11-09 109.00 108.00 108.00 109.00 0.0M
2022-11-08 109.00 110.00 108.00 109.00 0.0M
2022-11-07 109.00 109.20 109.20 109.00 0.0M
2022-11-04 109.00 108.00 108.00 109.00 0.0M
2022-11-03 109.00 110.00 108.00 109.00 0.0M
2022-11-02 109.00 108.00 108.00 109.00 0.0M
2022-11-01 109.00 108.00 108.00 109.00 0.0M
2022-10-31 109.00 110.00 108.00 109.00 0.0M
2022-10-28 109.00 109.30 109.30 109.00 0.0M
2022-10-27 109.00 108.00 108.00 109.00 0.0M
2022-10-26 109.00 108.04 108.00 109.00 0.0M
2022-10-25 109.00 109.35 109.35 109.00 0.0M
2022-10-24 109.00 108.00 108.00 109.00 0.0M
2022-10-21 109.00 109.40 108.00 109.00 0.0M
2022-10-20 109.00 108.02 108.00 109.00 0.0M
2022-10-19 109.00 109.50 108.02 109.00 0.0M
2022-10-18 109.00 108.06 108.00 109.00 0.0M
2022-10-17 109.00 108.00 108.00 109.00 0.0M
2022-10-14 109.00 109.50 108.00 109.00 0.0M
2022-10-13 109.00 108.00 108.00 109.00 0.0M
2022-10-12 109.00 109.00 109.00 109.00 0.0M
2022-10-11 109.00 109.00 109.00 109.00 0.0M
2022-10-10 109.00 109.00 108.00 109.00 0.0M
2022-10-07 109.00 110.00 108.00 109.00 0.0M
2022-10-06 109.00 109.00 109.00 109.00 0.0M
2022-10-05 109.00 108.00 108.00 109.00 0.0M
2022-10-04 109.00 108.00 108.00 109.00 0.0M
2022-10-03 108.00 108.00 108.00 109.00 0.0M
2022-09-30 109.00 109.00 109.00 109.00 0.0M
2022-09-29 109.00 108.00 108.00 109.00 0.0M
2022-09-28 109.00 108.00 108.00 109.00 0.0M
2022-09-27 109.00 109.00 109.00 109.00 0.0M
2022-09-26 109.00 109.50 108.00 109.00 0.0M
2022-09-23 109.00 108.00 108.00 109.00 0.0M
2022-09-22 109.00 109.70 109.50 109.00 0.0M
2022-09-21 109.00 108.00 108.00 109.00 0.0M
2022-09-20 109.00 108.00 108.00 109.00 0.0M
2022-09-16 109.00 108.00 108.00 109.00 0.0M
2022-09-15 109.00 109.60 109.60 109.00 0.0M
2022-09-14 109.00 108.00 108.00 109.00 0.0M
2022-09-13 109.00 109.00 109.00 109.00 0.0M
2022-09-12 109.00 109.70 108.00 109.00 0.0M
2022-09-09 109.00 109.70 109.70 109.00 0.0M
2022-09-08 109.00 110.00 108.00 109.00 0.0M
2022-09-07 109.00 109.45 108.04 109.00 0.0M
2022-09-06 109.00 108.00 108.00 109.00 0.0M
2022-09-05 110.00 108.30 108.00 109.00 0.0M
2022-09-02 110.00 110.00 110.00 110.00 0.0M
2022-09-01 110.00 108.00 108.00 110.00 0.0M
2022-08-31 110.00 112.00 108.25 110.00 0.0M
2022-08-30 110.00 110.00 110.00 110.00 0.0M
2022-08-26 110.00 110.00 108.60 110.00 0.0M
2022-08-25 110.00 111.50 108.25 110.00 0.0M
2022-08-24 110.00 111.60 108.25 110.00 0.0M
2022-08-23 110.00 108.25 108.20 110.00 0.0M
2022-08-22 110.00 112.00 108.00 110.00 0.0M
2022-08-19 110.00 112.00 108.00 110.00 0.0M
2022-08-18 110.00 110.00 110.00 110.00 0.0M
2022-08-17 110.00 112.00 108.00 110.00 0.0M
2022-08-16 110.00 112.00 108.00 110.00 0.0M
2022-08-15 110.00 108.00 108.00 110.00 0.0M
2022-08-12 110.00 112.00 108.00 110.00 0.0M
2022-08-11 109.00 112.00 109.90 110.00 0.0M
2022-08-10 110.00 110.00 106.00 109.00 0.0M
2022-08-09 111.00 108.00 108.00 110.00 0.0M
2022-08-08 111.00 111.00 108.00 111.00 0.0M
2022-08-05 111.00 108.00 108.00 111.00 0.0M
2022-08-04 111.00 111.00 108.00 111.00 0.0M
2022-08-03 110.00 110.95 108.00 111.00 0.0M
2022-08-02 110.00 110.00 110.00 110.00 0.0M
2022-08-01 108.50 112.00 108.00 110.00 0.0M
2022-07-29 110.00 110.00 110.00 110.00 0.0M
2022-07-28 111.00 110.00 110.00 110.00 0.0M
2022-07-27 111.00 111.00 111.00 111.00 0.0M
2022-07-26 111.00 110.00 110.00 111.00 0.0M
2022-07-25 111.00 110.95 110.00 111.00 0.0M
2022-07-22 111.00 112.00 110.00 111.00 0.0M
2022-07-21 111.00 110.98 110.98 111.00 0.0M
2022-07-20 111.00 110.98 110.00 111.00 0.0M
2022-07-19 111.00 112.00 110.00 111.00 0.0M
2022-07-18 111.00 111.00 111.00 111.00 0.0M
2022-07-15 111.00 111.00 111.00 111.00 0.0M
2022-07-14 111.00 110.98 110.00 111.00 0.0M
2022-07-13 108.50 112.00 110.00 111.00 0.0M
2022-07-12 115.00 112.45 110.00 111.00 0.0M
2022-07-11 115.00 114.90 114.90 115.00 0.0M
2022-07-08 115.00 114.90 114.90 115.00 0.0M
2022-07-07 115.00 119.50 110.00 115.00 0.0M
2022-07-06 115.00 115.00 115.00 115.00 0.0M
2022-07-05 115.00 117.50 110.00 115.00 0.0M
2022-07-04 115.00 115.00 115.00 115.00 0.0M
2022-07-01 120.00 119.75 119.75 116.50 0.0M
2022-06-30 122.50 124.40 115.00 120.00 0.0M
2022-06-29 122.50 124.40 115.00 122.50 0.0M
2022-06-28 122.50 124.40 115.00 122.50 0.0M
2022-06-27 122.50 124.40 115.00 122.50 0.0M
2022-06-24 122.50 115.00 115.00 122.50 0.0M
2022-06-23 122.50 127.00 115.00 122.50 0.0M
2022-06-22 120.00 119.50 115.00 122.50 0.0M
2022-06-21 125.00 124.40 119.50 120.00 0.0M
2022-06-20 125.00 124.40 110.00 125.00 0.0M
2022-06-17 125.00 124.40 124.40 125.00 0.0M
2022-06-16 125.00 124.50 124.50 125.00 0.0M
2022-06-15 125.00 124.50 124.50 125.00 0.0M
2022-06-14 125.00 125.00 125.00 125.00 0.0M
2022-06-13 125.00 120.00 120.00 125.00 0.0M
2022-06-10 125.00 129.00 127.40 127.50 0.0M
2022-06-09 125.00 125.00 125.00 125.00 0.0M
2022-06-08 125.00 125.00 125.00 125.00 0.0M
2022-06-07 129.00 132.00 120.00 125.00 0.0M
2022-06-06 130.50 138.00 123.00 129.00 0.0M
2022-06-01 130.50 134.25 123.00 130.50 0.0M
2022-05-31 130.50 127.50 123.00 130.50 0.0M
2022-05-30 130.50 138.00 123.00 130.50 0.0M
2022-05-27 130.50 135.00 123.00 130.50 0.0M
2022-05-26 134.00 138.00 130.00 130.50 0.0M
2022-05-25 134.00 138.00 130.00 134.00 0.0M
2022-05-24 134.00 138.00 130.00 134.00 0.0M
2022-05-23 135.00 130.00 130.00 134.00 0.0M
2022-05-20 135.00 137.00 130.00 135.00 0.0M
2022-05-19 135.00 137.00 137.00 135.00 0.0M
2022-05-18 135.00 137.00 130.00 135.00 0.0M
2022-05-17 135.00 137.00 130.00 135.00 0.0M
2022-05-16 135.00 130.00 130.00 135.00 0.0M
2022-05-13 135.00 140.00 130.00 135.00 0.0M
2022-05-12 135.00 135.00 130.00 135.00 0.0M
2022-05-11 135.00 135.00 130.50 135.00 0.0M
2022-05-10 135.00 140.00 130.50 135.00 0.0M
2022-05-09 135.00 135.00 130.00 135.00 0.0M
2022-05-06 137.50 137.00 130.50 135.00 0.0M
2022-05-05 137.50 138.00 130.50 137.50 0.0M
2022-05-04 140.00 145.00 135.00 137.50 0.0M
2022-05-03 140.00 145.00 135.00 140.00 0.0M
2022-04-29 135.00 140.00 130.00 137.50 0.0M
2022-04-28 135.00 140.00 132.00 135.00 0.0M
2022-04-27 137.50 140.00 136.00 135.00 0.0M
2022-04-26 137.50 140.00 140.00 137.50 0.0M
2022-04-25 137.50 140.00 135.00 137.50 0.0M
2022-04-22 135.00 140.00 130.00 137.50 0.0M
2022-04-21 132.50 135.00 130.00 135.00 0.0M
2022-04-20 132.50 135.00 130.00 132.50 0.0M
2022-04-19 132.50 135.00 130.00 132.50 0.0M
2022-04-14 132.50 135.00 130.00 132.50 0.0M
2022-04-13 125.00 140.00 127.00 132.50 0.0M
2022-04-12 122.50 125.00 120.75 125.00 0.0M
2022-04-11 116.50 125.00 116.10 122.50 0.0M
2022-04-08 116.50 120.00 116.10 116.50 0.0M
2022-04-07 115.00 120.00 113.00 116.50 0.0M
2022-04-06 107.50 120.00 110.00 112.50 0.0M
2022-04-05 107.50 110.00 105.00 107.50 0.0M
2022-04-04 99.00 115.00 102.20 107.50 0.0M
2022-04-01 99.00 101.00 97.10 99.00 0.0M
2022-03-31 99.00 103.00 95.00 99.00 0.0M
2022-03-30 101.00 103.90 97.00 99.00 0.0M
2022-03-29 103.00 107.00 98.10 101.00 0.0M
2022-03-28 103.00 107.00 98.10 103.00 0.0M
2022-03-25 103.00 98.10 98.10 103.00 0.0M
2022-03-24 103.00 98.10 98.10 103.00 0.0M
2022-03-23 103.00 98.10 98.10 103.00 0.0M
2022-03-22 103.00 107.00 98.00 103.00 0.0M
2022-03-21 103.00 107.00 98.00 103.00 0.0M
2022-03-18 103.00 103.00 103.00 103.00 0.0M
2022-03-17 103.00 107.00 98.10 103.00 0.0M
2022-03-16 103.00 107.00 98.10 103.00 0.0M
2022-03-15 103.00 108.00 98.10 103.00 0.0M
2022-03-14 103.00 103.00 103.00 103.00 0.0M
2022-03-11 103.00 108.00 108.00 103.00 0.0M
2022-03-10 103.00 107.00 98.10 103.00 0.0M
2022-03-09 103.00 107.00 98.00 103.00 0.0M
2022-03-08 103.00 98.00 98.00 103.00 0.0M
2022-03-07 103.00 98.00 98.00 103.00 0.0M
2022-03-04 103.00 108.00 100.00 103.00 0.0M
2022-03-03 103.00 107.00 98.00 103.00 0.0M
2022-03-02 104.00 105.50 98.00 103.00 0.0M
2022-03-01 105.00 106.00 100.00 104.00 0.0M
2022-02-28 105.00 107.50 100.00 105.00 0.0M
2022-02-25 105.00 100.00 100.00 105.00 0.0M
2022-02-24 105.00 100.00 100.00 105.00 0.0M
2022-02-23 105.00 109.50 100.00 105.00 0.0M
2022-02-22 105.00 100.00 100.00 105.00 0.0M
2022-02-21 105.00 109.00 109.00 105.00 0.0M
2022-02-18 105.00 105.00 105.00 105.00 0.0M
2022-02-17 105.00 110.00 100.00 105.00 0.0M
2022-02-16 105.00 109.00 109.00 105.00 0.0M
2022-02-15 105.00 109.00 100.00 105.00 0.0M
2022-02-14 105.00 106.00 100.00 105.00 0.0M
2022-02-11 103.50 103.50 103.50 103.50 0.0M
2022-02-10 102.50 105.00 105.00 103.50 0.0M
2022-02-09 101.50 105.00 102.90 102.50 0.0M
2022-02-08 101.50 101.50 101.50 101.50 0.0M
2022-02-07 101.50 98.00 98.00 101.50 0.0M
2022-02-04 101.50 102.90 102.90 101.50 0.0M
2022-02-03 100.00 98.00 98.00 101.50 0.0M
2022-02-02 98.50 99.00 97.00 101.00 0.0M
2022-02-01 98.50 98.80 97.00 98.50 0.0M
2022-01-31 100.00 99.00 95.00 98.50 0.0M
2022-01-28 100.00 100.00 95.00 100.00 1.2M
2022-01-27 100.00 99.00 95.00 100.00 0.0M
2022-01-26 100.00 99.00 95.00 100.00 0.0M
2022-01-25 100.00 95.00 95.00 100.00 0.0M
2022-01-24 102.50 102.40 95.00 100.00 0.0M
2022-01-21 102.50 100.00 100.00 102.50 0.0M
2022-01-20 102.50 102.40 100.00 102.50 0.0M
2022-01-19 102.50 102.40 100.00 100.00 0.0M
2022-01-18 102.50 102.40 102.40 102.50 0.0M
2022-01-17 102.50 102.99 100.00 102.50 0.0M
2022-01-14 102.50 100.00 100.00 102.50 0.0M
2022-01-13 102.50 103.10 100.00 102.50 0.0M
2022-01-12 102.50 103.20 100.00 102.50 0.0M
2022-01-11 102.50 103.25 100.00 102.50 0.0M
2022-01-10 102.50 100.00 100.00 102.50 0.0M
2022-01-07 102.50 103.95 100.00 102.50 0.0M
2022-01-06 102.50 103.95 100.00 102.50 0.0M
2022-01-05 102.50 103.95 103.95 102.50 0.0M
2022-01-04 102.50 104.25 100.00 102.50 0.0M