Skip to search.
 FTSE 100 Up0.61%

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
3,153.00 Up 5.00(0.16%) 16:23
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
24 Apr 20153,146.003,166.003,123.003,148.00969,7003,123.00
23 Apr 20153,187.003,189.003,144.003,150.00769,5003,124.98
22 Apr 20153,198.003,215.003,148.003,174.00618,0003,148.79
21 Apr 20153,194.003,234.003,174.003,188.001,093,9003,162.68
20 Apr 20153,226.003,259.003,140.003,189.001,448,1003,163.67
17 Apr 20153,228.003,246.003,176.003,217.00713,7003,191.45
16 Apr 20153,267.003,270.003,189.003,232.00601,4003,206.33
15 Apr 20153,296.003,306.003,259.003,259.00637,3003,233.12
14 Apr 20153,343.003,358.003,281.003,296.00475,5003,269.83
13 Apr 20153,358.003,375.003,332.003,354.00419,8003,327.36
10 Apr 20153,324.003,381.003,324.003,370.00641,8003,343.24
9 Apr 20153,345.003,376.003,329.003,339.00613,3003,312.48
8 Apr 20153,333.003,370.003,320.003,324.00659,0003,297.60
7 Apr 20153,241.003,362.003,237.003,357.00872,0003,330.34
6 Apr 20153,310.003,310.003,310.003,310.0003,283.71
3 Apr 20153,310.003,310.003,310.003,310.0003,283.71
2 Apr 20153,261.003,316.003,240.003,310.00746,6003,283.71
1 Apr 20153,287.003,343.003,258.003,258.001,033,2003,232.13
31 Mar 20153,277.003,353.003,272.003,296.001,146,1003,269.83
30 Mar 20153,275.003,336.003,235.003,274.001,285,8003,248.00
27 Mar 20153,017.003,248.002,977.003,241.002,043,6003,215.26
26 Mar 20153,015.003,027.002,959.003,024.00990,0002,999.99
25 Mar 20153,106.003,123.003,042.003,045.00717,2003,020.82
24 Mar 20153,126.003,160.003,109.003,110.00954,5003,085.30
23 Mar 20153,189.003,189.003,103.003,151.00995,3003,125.98
20 Mar 20153,222.003,236.003,189.003,201.001,102,5003,175.58
19 Mar 20153,174.003,229.003,154.003,200.001,127,1003,174.59
18 Mar 20153,147.003,196.003,147.003,195.00672,9003,169.63
17 Mar 20153,190.003,198.003,152.003,160.00731,9003,134.91
16 Mar 20153,139.003,200.003,136.003,194.001,130,0003,168.64
13 Mar 20153,109.003,146.003,101.003,131.00770,9003,106.14
12 Mar 20153,033.003,103.003,033.003,097.001,243,7003,072.41
11 Mar 20153,009.003,044.002,998.003,030.00864,9003,005.94
10 Mar 20153,026.003,076.003,008.003,012.00996,7002,988.08
9 Mar 20153,025.003,038.003,007.003,035.00507,9003,010.90
6 Mar 20153,038.003,072.003,027.003,032.00699,8003,007.92
5 Mar 20153,001.003,056.002,985.003,038.00920,5003,013.87
4 Mar 20152,960.002,989.002,936.002,984.00812,8002,960.30
3 Mar 20152,990.003,036.002,950.002,950.001,292,3002,926.57
2 Mar 20152,928.002,986.002,915.002,976.00957,1002,952.37
27 Feb 20152,911.002,929.002,895.002,922.00507,9002,898.80
26 Feb 20152,904.002,918.002,883.002,917.00899,7002,893.83
25 Feb 20152,901.002,926.002,893.602,910.00745,5002,886.89
24 Feb 20152,912.002,934.002,884.002,896.00685,1002,873.00
23 Feb 20152,895.002,926.002,869.002,898.00992,3002,874.99
20 Feb 20152,929.002,929.002,867.002,875.00873,1002,852.17
19 Feb 20152,930.002,986.002,925.002,942.00853,9002,918.64
19 Feb 201516.229601 Dividend
18 Feb 20152,898.002,953.002,898.002,947.00904,0002,907.50
17 Feb 20152,878.002,900.002,837.002,899.00714,5002,860.14
16 Feb 20152,889.002,897.002,852.002,872.00385,4002,833.50
13 Feb 20152,939.002,942.002,893.002,900.001,086,7002,861.13
12 Feb 20152,924.002,964.002,878.002,963.00832,0002,923.28
11 Feb 20152,923.002,934.002,906.002,920.001,025,1002,880.86
10 Feb 20152,872.002,921.002,869.002,911.001,330,6002,871.98
9 Feb 20152,886.002,899.002,858.002,882.00624,9002,843.37
6 Feb 20152,891.002,907.002,870.002,905.00424,8002,866.06
5 Feb 20152,909.002,955.002,890.002,908.00597,6002,869.02
4 Feb 20152,921.002,930.002,844.002,921.00996,1002,881.84
3 Feb 20152,919.002,941.002,893.002,934.00902,6002,894.67
2 Feb 20152,998.003,008.002,885.002,921.001,158,8002,881.84
30 Jan 20153,006.003,034.002,990.002,997.00874,1002,956.83
29 Jan 20153,035.003,085.002,942.003,000.001,807,6002,959.79
28 Jan 20153,090.003,114.003,045.003,068.00719,0003,026.87
27 Jan 20153,105.003,126.003,049.003,070.00795,5003,028.85
26 Jan 20153,113.003,152.003,097.003,110.00501,9003,068.31
23 Jan 20153,102.003,153.003,096.003,126.00666,0003,084.10
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.