Skip to search.
 FTSE 100 Down1.43%

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
3,312.00 Up 2.00(0.06%) 6 Jul 16:38
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
6 Jul 20153,283.003,325.003,276.003,312.00532,7003,312.00
3 Jul 20153,314.003,325.003,295.003,310.00316,2003,310.00
2 Jul 20153,303.003,327.003,303.003,316.00531,0003,316.00
1 Jul 20153,266.003,329.003,266.003,313.00790,9003,313.00
30 Jun 20153,274.003,284.003,235.003,249.00853,5003,249.00
29 Jun 20153,304.003,326.003,266.003,294.001,049,4003,294.00
26 Jun 20153,316.003,371.003,315.003,352.001,014,3003,352.00
25 Jun 20153,315.003,366.003,310.003,343.001,234,1003,343.00
24 Jun 20153,260.003,364.003,260.003,344.001,702,1003,344.00
23 Jun 20153,313.003,367.003,246.003,258.001,374,4003,258.00
22 Jun 20153,252.003,335.003,239.003,288.002,227,4003,288.00
19 Jun 20153,123.003,176.003,119.383,168.00907,4003,168.00
18 Jun 20153,071.003,132.003,045.003,124.00790,7003,124.00
17 Jun 20153,121.003,123.003,063.003,082.00709,7003,082.00
16 Jun 20153,104.003,120.003,074.003,108.00407,5003,108.00
15 Jun 20153,130.003,132.003,098.603,108.00494,3003,108.00
12 Jun 20153,173.003,180.003,133.003,146.00582,8003,146.00
11 Jun 20153,150.003,178.003,129.003,171.00578,5003,171.00
10 Jun 20153,163.003,186.003,142.003,169.00857,6003,169.00
9 Jun 20153,183.003,199.003,161.003,164.00569,6003,164.00
8 Jun 20153,194.003,214.003,180.003,186.00713,8003,186.00
5 Jun 20153,208.003,230.003,186.003,203.00818,7003,203.00
4 Jun 20153,230.003,244.003,186.003,203.00689,1003,203.00
3 Jun 20153,203.003,246.003,190.003,228.00982,3003,228.00
2 Jun 20153,191.003,200.003,147.903,190.00718,1003,190.00
1 Jun 20153,173.003,201.003,154.003,166.00548,3003,166.00
29 May 20153,216.003,226.003,160.003,167.00677,5003,167.00
28 May 20153,221.003,250.003,198.003,210.00510,1003,210.00
27 May 20153,171.003,231.003,171.003,224.00697,4003,224.00
26 May 20153,162.003,189.003,147.003,181.00912,0003,181.00
25 May 20153,142.003,142.003,142.003,142.0003,142.00
22 May 20153,150.003,163.003,128.003,142.00959,3003,142.00
21 May 20153,185.003,191.703,128.003,141.00799,8003,141.00
21 May 201516.440901 Dividend
20 May 20153,215.003,235.003,192.003,201.00815,6003,184.56
19 May 20153,172.003,216.003,169.003,214.001,004,6003,197.49
18 May 20153,147.003,182.003,131.003,171.00543,8003,154.71
15 May 20153,093.003,164.003,084.003,147.001,386,0003,130.84
14 May 20153,014.003,079.002,981.003,077.00803,8003,061.20
13 May 20153,037.003,076.403,019.003,034.00643,9003,018.42
12 May 20153,080.003,083.003,013.003,021.00702,9003,005.48
11 May 20153,087.003,125.003,081.003,092.001,096,0003,076.12
8 May 20153,069.003,110.003,017.003,093.001,419,2003,077.11
7 May 20152,913.003,015.002,890.003,011.001,373,0002,995.54
6 May 20152,923.002,957.002,899.002,903.001,162,1002,888.09
5 May 20153,036.003,036.002,941.002,941.00936,6002,925.89
4 May 20153,008.003,008.003,008.003,008.0002,992.55
1 May 20152,974.003,016.002,933.903,008.00522,0002,992.55
30 Apr 20152,967.003,005.102,940.002,989.001,065,0002,973.65
29 Apr 20153,054.003,084.002,961.002,964.001,045,0002,948.78
28 Apr 20153,144.003,144.003,026.003,056.00814,5003,040.30
27 Apr 20153,159.003,189.003,134.003,158.00574,2003,141.78
24 Apr 20153,146.003,166.003,123.003,148.00969,7003,131.83
23 Apr 20153,187.003,189.003,144.003,150.00769,5003,133.82
22 Apr 20153,198.003,215.003,148.003,174.00618,0003,157.70
21 Apr 20153,194.003,234.003,174.003,188.001,093,9003,171.63
20 Apr 20153,226.003,259.003,140.003,189.001,448,1003,172.62
17 Apr 20153,228.003,246.003,176.003,217.00713,7003,200.48
16 Apr 20153,267.003,270.003,189.003,232.00601,4003,215.40
15 Apr 20153,296.003,306.003,259.003,259.00637,3003,242.26
14 Apr 20153,343.003,358.003,281.003,296.00475,5003,279.07
13 Apr 20153,358.003,375.003,332.003,354.00419,8003,336.77
10 Apr 20153,324.003,381.003,324.003,370.00641,8003,352.69
9 Apr 20153,345.003,376.003,329.003,339.00613,3003,321.85
8 Apr 20153,333.003,370.003,320.003,324.00659,0003,306.93
7 Apr 20153,241.003,362.003,237.003,357.00872,0003,339.76
6 Apr 20153,310.003,310.003,310.003,310.0003,293.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.