Skip to search.
 FTSE 100 Up0.53%

More On CCL.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Carnival PLC (CCL.L)

-LSE

2,391.00 Down 10.00(0.42%) 17 May 16:35

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
17 May 20132,393.002,409.002,383.002,391.00676,9002,366.00
16 May 20132,390.002,410.002,385.002,401.00467,7002,375.90
15 May 20132,382.002,410.852,382.002,389.00558,7002,364.02
14 May 20132,365.002,389.002,351.002,382.00799,4002,357.09
13 May 20132,392.002,399.002,338.002,364.00555,1002,339.28
10 May 20132,385.002,420.002,382.002,397.00433,6002,371.94
9 May 20132,395.002,403.152,378.002,388.00434,0002,363.03
8 May 20132,389.002,405.002,388.002,395.00447,2002,369.96
7 May 20132,357.002,393.002,353.002,390.00725,2002,365.01
6 May 20132,368.002,368.002,368.002,368.0002,343.24
3 May 20132,334.002,375.002,327.002,368.00691,0002,343.24
2 May 20132,301.002,334.002,301.002,329.00676,8002,304.65
1 May 20132,321.002,354.002,288.002,304.00585,5002,279.91
30 Apr 20132,357.002,364.002,312.002,320.00683,0002,295.74
29 Apr 20132,342.002,354.002,322.002,353.00535,1002,328.40
26 Apr 20132,349.002,371.002,323.002,336.00834,7002,311.58
25 Apr 20132,290.002,368.002,281.002,361.001,665,7002,336.31
24 Apr 20132,304.002,320.002,296.002,301.00736,1002,276.94
23 Apr 20132,263.002,300.002,263.002,298.001,784,3002,273.97
22 Apr 20132,300.002,322.002,257.002,261.00631,9002,237.36
19 Apr 20132,294.002,306.002,271.002,294.001,205,5002,270.01
18 Apr 20132,278.002,342.002,266.002,300.001,441,7002,275.95
17 Apr 20132,260.002,292.002,235.002,270.001,226,3002,246.27
16 Apr 20132,243.002,282.002,220.002,252.00844,1002,228.45
15 Apr 20132,246.002,263.002,221.722,259.00474,3002,235.38
12 Apr 20132,264.002,266.002,231.002,248.00531,8002,224.50
11 Apr 20132,270.002,276.002,248.002,267.00517,6002,243.30
10 Apr 20132,243.002,279.002,237.002,272.00567,3002,248.24
9 Apr 20132,246.002,252.002,226.002,238.00516,2002,214.60
8 Apr 20132,224.002,237.002,204.002,233.00664,2002,209.65
5 Apr 20132,204.002,224.002,165.002,217.001,147,5002,193.82
4 Apr 20132,270.002,270.002,198.842,201.001,242,8002,177.99
3 Apr 20132,306.002,308.002,266.002,268.001,034,9002,244.29
2 Apr 20132,298.002,306.002,286.002,301.00540,7002,276.94
1 Apr 20132,304.002,304.002,304.002,304.0002,279.91
29 Mar 20132,304.002,304.002,304.002,304.0002,279.91
28 Mar 20132,264.002,314.002,254.002,304.001,275,3002,279.91
27 Mar 20132,280.002,280.002,239.002,263.001,318,1002,239.34
26 Mar 20132,252.002,264.002,236.002,250.00748,4002,226.47
25 Mar 20132,307.002,307.002,254.002,254.00908,6002,230.43
22 Mar 20132,266.002,295.982,246.002,279.001,033,1002,255.17
21 Mar 20132,277.002,284.002,236.002,273.001,214,2002,249.23
20 Mar 20132,277.002,294.002,270.002,280.00893,7002,256.16
19 Mar 20132,314.002,314.002,255.002,265.001,139,0002,241.32
18 Mar 20132,325.002,345.002,283.002,323.001,631,6002,298.71
15 Mar 20132,449.002,455.002,280.002,379.004,336,6002,354.13
14 Mar 20132,491.002,501.482,419.002,430.001,312,4002,404.59
13 Mar 20132,487.002,487.002,441.002,485.00589,6002,459.02
12 Mar 20132,513.002,519.002,486.002,491.00317,4002,464.95
11 Mar 20132,517.002,521.002,483.002,502.00665,0002,475.84
8 Mar 20132,530.002,537.482,504.002,529.00567,2002,502.56
7 Mar 20132,528.002,564.522,508.002,521.00647,6002,494.64
6 Mar 20132,537.002,548.002,521.002,532.00526,4002,505.53
5 Mar 20132,522.002,537.362,507.002,531.00563,9002,504.54
4 Mar 20132,500.002,520.002,485.002,515.00549,8002,488.70
1 Mar 20132,479.002,518.002,464.002,507.00827,1002,480.79
28 Feb 20132,455.002,485.002,443.002,478.00861,5002,452.09
27 Feb 20132,412.002,456.002,412.002,447.001,446,3002,421.41
26 Feb 20132,382.002,405.002,365.002,399.00854,7002,373.92
25 Feb 20132,415.002,429.002,397.002,420.001,802,6002,394.70
22 Feb 20132,420.002,434.002,398.492,408.001,072,6002,382.82
21 Feb 20132,459.002,462.002,362.002,406.00986,5002,380.84
20 Feb 20132,470.002,492.312,456.002,480.001,015,9002,454.07
20 Feb 201316.6467 Dividend
19 Feb 20132,456.002,492.002,446.002,485.001,203,3002,442.54
18 Feb 20132,499.002,504.002,434.002,462.001,018,7002,419.94
15 Feb 20132,520.002,530.002,479.642,505.001,377,6002,462.20
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.