Skip to search.
 FTSE 100 Down0.11%

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
2,293.00 Up 28.00(1.24%) 23 Apr 17:13
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
23 Apr 20142,261.002,294.002,261.002,293.00929,4002,268.00
22 Apr 20142,242.002,267.002,234.002,265.00439,9002,240.31
21 Apr 20142,235.002,235.002,235.002,235.0002,210.63
18 Apr 20142,235.002,235.002,235.002,235.0002,210.63
17 Apr 20142,204.002,239.002,200.952,235.00590,4002,210.63
16 Apr 20142,211.002,217.552,189.002,205.00552,1002,180.96
15 Apr 20142,211.002,232.002,188.002,194.00754,2002,170.08
14 Apr 20142,237.002,247.452,184.002,205.001,395,2002,180.96
11 Apr 20142,276.002,287.002,235.002,248.00749,0002,223.49
10 Apr 20142,320.002,340.002,299.002,300.00665,0002,274.92
9 Apr 20142,340.002,346.802,312.002,315.00362,8002,289.76
8 Apr 20142,343.002,361.002,317.002,336.00425,3002,310.53
7 Apr 20142,348.002,371.002,326.002,350.00721,3002,324.38
4 Apr 20142,357.002,399.002,354.002,370.00861,1002,344.16
3 Apr 20142,315.002,356.002,304.002,355.00961,3002,329.32
2 Apr 20142,316.002,326.002,290.002,318.00824,4002,292.73
1 Apr 20142,287.002,324.002,281.002,314.00790,8002,288.77
31 Mar 20142,301.002,310.002,280.002,284.00740,8002,259.10
28 Mar 20142,293.002,314.002,273.002,290.00813,7002,265.03
27 Mar 20142,336.002,338.002,288.002,289.00838,6002,264.04
26 Mar 20142,358.002,375.002,284.002,338.001,641,6002,312.51
25 Mar 20142,462.002,510.002,317.002,343.002,876,9002,317.45
24 Mar 20142,453.002,481.002,444.002,456.00724,2002,429.22
21 Mar 20142,453.002,476.002,430.002,464.001,056,3002,437.14
20 Mar 20142,403.002,450.002,376.002,450.00874,6002,423.29
19 Mar 20142,434.002,434.002,413.002,420.00560,0002,393.62
18 Mar 20142,377.002,466.002,373.002,433.001,035,6002,406.47
17 Mar 20142,359.002,385.002,359.002,381.00735,7002,355.04
14 Mar 20142,321.002,371.002,309.002,363.00946,1002,337.24
13 Mar 20142,390.002,396.002,346.002,347.001,067,9002,321.41
12 Mar 20142,379.002,393.002,362.002,387.00728,7002,360.98
11 Mar 20142,393.002,404.002,356.842,391.00837,5002,364.93
10 Mar 20142,395.002,413.002,385.002,391.00969,0002,364.93
7 Mar 20142,385.002,400.002,367.002,396.001,231,2002,369.88
6 Mar 20142,397.002,413.002,359.002,375.001,242,2002,349.11
5 Mar 20142,431.002,439.002,391.002,392.00731,3002,365.92
4 Mar 20142,404.002,443.002,394.002,435.00722,2002,408.45
3 Mar 20142,431.002,437.002,358.002,382.001,502,4002,356.03
28 Feb 20142,506.002,521.002,455.002,463.001,269,1002,436.15
27 Feb 20142,492.002,514.002,476.002,508.00639,4002,480.66
26 Feb 20142,505.002,518.002,492.002,500.00734,7002,472.74
25 Feb 20142,490.002,502.002,472.002,502.00906,9002,474.72
24 Feb 20142,452.002,489.002,433.002,488.00656,0002,460.87
21 Feb 20142,465.002,470.002,420.002,457.00960,5002,430.21
20 Feb 20142,456.002,461.002,432.002,451.00524,7002,424.28
19 Feb 20142,461.002,495.002,458.002,468.00764,9002,441.09
19 Feb 201414.9557 Dividend
18 Feb 20142,522.002,527.002,498.002,522.00783,3002,479.71
17 Feb 20142,505.002,523.002,505.002,520.00368,7002,477.74
14 Feb 20142,501.002,530.002,496.002,507.00481,9002,464.96
13 Feb 20142,519.002,524.932,487.002,504.00554,9002,462.01
12 Feb 20142,549.002,553.002,512.002,522.00707,9002,479.71
11 Feb 20142,535.002,570.002,519.002,549.001,031,6002,506.26
10 Feb 20142,532.002,549.002,518.002,537.00529,6002,494.46
7 Feb 20142,541.002,581.002,523.002,527.00786,8002,484.63
6 Feb 20142,490.002,543.002,463.002,535.00674,4002,492.49
5 Feb 20142,480.002,528.002,467.002,486.00719,2002,444.31
4 Feb 20142,464.002,496.002,435.002,479.00578,8002,437.43
3 Feb 20142,502.002,552.002,454.002,455.00847,6002,413.83
31 Jan 20142,513.002,530.002,462.002,501.00532,2002,459.06
30 Jan 20142,508.002,530.002,479.002,520.00467,2002,477.74
29 Jan 20142,556.002,590.002,505.002,523.00992,7002,480.69
28 Jan 20142,488.002,574.892,483.002,548.001,323,8002,505.27
27 Jan 20142,479.002,540.002,466.002,478.001,413,6002,436.45
24 Jan 20142,517.002,531.002,480.002,486.00552,1002,444.31
23 Jan 20142,558.002,563.002,513.002,521.00751,1002,478.73
22 Jan 20142,562.002,598.902,557.602,568.00694,8002,524.94
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.