Skip to search.
 FTSE 100 Up0.62%

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
2,235.00 Up 30.00(1.36%) 17 Apr 16:35
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
3 Apr 20142,315.002,356.002,304.002,355.00961,5002,355.00
2 Apr 20142,316.002,326.002,290.002,318.00825,2002,318.00
1 Apr 20142,287.002,324.002,281.002,314.00813,2002,314.00
31 Mar 20142,301.002,310.002,280.002,284.00741,7002,284.00
28 Mar 20142,293.002,314.002,273.002,290.00813,9002,290.00
27 Mar 20142,336.002,338.002,288.002,289.00839,6002,289.00
26 Mar 20142,358.002,375.002,284.002,338.001,643,4002,338.00
25 Mar 20142,462.002,510.002,317.002,343.002,877,8002,343.00
24 Mar 20142,453.002,481.002,444.002,456.00725,4002,456.00
21 Mar 20142,453.002,476.002,430.002,464.001,061,2002,464.00
20 Mar 20142,403.002,450.002,376.002,450.00875,3002,450.00
19 Mar 20142,434.002,434.002,413.002,420.00561,1002,420.00
18 Mar 20142,377.002,466.002,373.002,433.001,037,4002,433.00
17 Mar 20142,359.002,385.002,359.002,381.00736,3002,381.00
14 Mar 20142,321.002,371.002,309.002,363.00946,2002,363.00
13 Mar 20142,390.002,396.002,346.002,347.001,070,6002,347.00
12 Mar 20142,379.002,393.002,362.002,387.00947,6002,387.00
11 Mar 20142,393.002,404.002,357.002,391.00838,5002,391.00
10 Mar 20142,395.002,413.002,385.002,391.00969,2002,391.00
7 Mar 20142,385.002,400.002,367.002,396.001,235,3002,396.00
6 Mar 20142,397.002,413.002,359.002,375.001,247,3002,375.00
5 Mar 20142,431.002,439.002,391.002,392.00732,1002,392.00
4 Mar 20142,404.002,443.002,394.002,435.00722,8002,435.00
3 Mar 20142,431.002,437.002,358.002,382.001,503,7002,382.00
28 Feb 20142,506.002,521.002,455.002,463.001,269,8002,463.00
27 Feb 20142,492.002,514.002,476.002,508.00639,9002,508.00
26 Feb 20142,505.002,518.002,492.002,500.00736,3002,500.00
25 Feb 20142,490.002,502.002,472.002,502.00907,7002,502.00
24 Feb 20142,452.002,489.002,433.002,488.00656,4002,488.00
21 Feb 20142,465.002,470.002,420.002,457.00962,5002,457.00
20 Feb 20142,456.002,459.002,432.002,451.00524,7002,451.00
19 Feb 20142,461.002,495.002,458.002,468.00765,5002,468.00
19 Feb 201414.985 Dividend
18 Feb 20142,522.002,527.002,498.002,522.00783,8002,507.02
17 Feb 20142,505.002,523.002,505.002,520.00369,0002,505.03
14 Feb 20142,501.002,530.002,496.002,507.00481,9002,492.10
13 Feb 20142,519.002,524.002,487.002,504.00555,0002,489.12
12 Feb 20142,549.002,553.002,512.002,522.00708,0002,507.02
11 Feb 20142,535.002,570.002,519.002,549.001,031,7002,533.85
10 Feb 20142,532.002,549.002,518.002,537.00529,6002,521.93
7 Feb 20142,541.002,581.002,523.002,527.00786,9002,511.99
6 Feb 20142,490.002,543.002,463.002,535.00676,2002,519.94
5 Feb 20142,480.002,528.002,467.002,486.00720,9002,471.23
4 Feb 20142,464.002,496.002,435.002,479.00581,4002,464.27
3 Feb 20142,502.002,552.002,454.002,455.00850,3002,440.41
31 Jan 20142,513.002,530.002,462.002,501.00532,7002,486.14
30 Jan 20142,508.002,530.002,479.002,520.00469,8002,505.03
29 Jan 20142,556.002,590.002,505.002,523.00993,7002,508.01
28 Jan 20142,488.002,574.002,483.002,548.001,323,8002,532.86
27 Jan 20142,479.002,540.002,466.002,478.001,414,3002,463.28
24 Jan 20142,517.002,531.002,480.002,486.00552,4002,471.23
23 Jan 20142,558.002,563.002,513.002,521.00751,2002,506.02
22 Jan 20142,562.002,598.002,560.002,568.00694,9002,552.74
21 Jan 20142,582.002,611.002,548.002,553.00973,5002,537.83
20 Jan 20142,574.002,593.002,571.002,581.00410,8002,565.66
17 Jan 20142,593.002,615.002,575.002,581.00653,4002,565.66
16 Jan 20142,602.002,603.002,575.002,597.00603,7002,581.57
15 Jan 20142,590.002,613.002,580.002,600.00558,3002,584.55
14 Jan 20142,579.002,595.002,560.002,585.00610,5002,569.64
13 Jan 20142,555.002,606.002,555.002,599.00776,8002,583.56
10 Jan 20142,494.002,552.002,490.002,552.001,136,0002,536.84
9 Jan 20142,463.002,498.002,463.002,471.00475,1002,456.32
8 Jan 20142,502.002,509.002,464.002,471.001,000,1002,456.32
7 Jan 20142,476.002,507.002,468.002,503.00816,3002,488.13
6 Jan 20142,477.002,490.002,444.002,482.00779,3002,467.25
3 Jan 20142,474.002,499.002,472.002,480.00421,7002,465.26
2 Jan 20142,502.002,506.002,451.002,469.00766,3002,454.33
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.