Skip to search.
 FTSE 100 Up0.26%

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
3,142.00 Up 1.00(0.03%) 22 May 16:35
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
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 201525.00 Dividend
20 May 20153,215.003,235.003,192.003,201.00815,6003,176.00
19 May 20153,172.003,216.003,169.003,214.001,004,6003,188.90
18 May 20153,147.003,182.003,131.003,171.00543,8003,146.23
15 May 20153,093.003,164.003,084.003,147.001,386,0003,122.42
14 May 20153,014.003,079.002,981.003,077.00803,8003,052.97
13 May 20153,037.003,076.403,019.003,034.00643,9003,010.30
12 May 20153,080.003,083.003,013.003,021.00702,9002,997.41
11 May 20153,087.003,125.003,081.003,092.001,096,0003,067.85
8 May 20153,069.003,110.003,017.003,093.001,419,2003,068.84
7 May 20152,913.003,015.002,890.003,011.001,373,0002,987.48
6 May 20152,923.002,957.002,899.002,903.001,162,1002,880.33
5 May 20153,036.003,036.002,941.002,941.00936,6002,918.03
4 May 20153,008.003,008.003,008.003,008.0002,984.51
1 May 20152,974.003,016.002,933.903,008.00522,0002,984.51
30 Apr 20152,967.003,005.102,940.002,989.001,065,0002,965.66
29 Apr 20153,054.003,084.002,961.002,964.001,045,0002,940.85
28 Apr 20153,144.003,144.003,026.003,056.00814,5003,032.13
27 Apr 20153,159.003,189.003,134.003,158.00574,2003,133.34
24 Apr 20153,146.003,166.003,123.003,148.00969,7003,123.41
23 Apr 20153,187.003,189.003,144.003,150.00769,5003,125.40
22 Apr 20153,198.003,215.003,148.003,174.00618,0003,149.21
21 Apr 20153,194.003,234.003,174.003,188.001,093,9003,163.10
20 Apr 20153,226.003,259.003,140.003,189.001,448,1003,164.09
17 Apr 20153,228.003,246.003,176.003,217.00713,7003,191.88
16 Apr 20153,267.003,270.003,189.003,232.00601,4003,206.76
15 Apr 20153,296.003,306.003,259.003,259.00637,3003,233.55
14 Apr 20153,343.003,358.003,281.003,296.00475,5003,270.26
13 Apr 20153,358.003,375.003,332.003,354.00419,8003,327.81
10 Apr 20153,324.003,381.003,324.003,370.00641,8003,343.68
9 Apr 20153,345.003,376.003,329.003,339.00613,3003,312.92
8 Apr 20153,333.003,370.003,320.003,324.00659,0003,298.04
7 Apr 20153,241.003,362.003,237.003,357.00872,0003,330.78
6 Apr 20153,310.003,310.003,310.003,310.0003,284.15
3 Apr 20153,310.003,310.003,310.003,310.0003,284.15
2 Apr 20153,261.003,316.003,240.003,310.00746,6003,284.15
1 Apr 20153,287.003,343.003,258.003,258.001,033,2003,232.56
31 Mar 20153,277.003,353.003,272.003,296.001,146,1003,270.26
30 Mar 20153,275.003,336.003,235.003,274.001,285,8003,248.43
27 Mar 20153,017.003,248.002,977.003,241.002,043,6003,215.69
26 Mar 20153,015.003,027.002,959.003,024.00990,0003,000.38
25 Mar 20153,106.003,123.003,042.003,045.00717,2003,021.22
24 Mar 20153,126.003,160.003,109.003,110.00954,5003,085.71
23 Mar 20153,189.003,189.003,103.003,151.00995,3003,126.39
20 Mar 20153,222.003,236.003,189.003,201.001,102,5003,176.00
19 Mar 20153,174.003,229.003,154.003,200.001,127,1003,175.01
18 Mar 20153,147.003,196.003,147.003,195.00672,9003,170.05
17 Mar 20153,190.003,198.003,152.003,160.00731,9003,135.32
16 Mar 20153,139.003,200.003,136.003,194.001,130,0003,169.06
13 Mar 20153,109.003,146.003,101.003,131.00770,9003,106.55
12 Mar 20153,033.003,103.003,033.003,097.001,243,7003,072.81
11 Mar 20153,009.003,044.002,998.003,030.00864,9003,006.34
10 Mar 20153,026.003,076.003,008.003,012.00996,7002,988.48
9 Mar 20153,025.003,038.003,007.003,035.00507,9003,011.30
6 Mar 20153,038.003,072.003,027.003,032.00699,8003,008.32
5 Mar 20153,001.003,056.002,985.003,038.00920,5003,014.27
4 Mar 20152,960.002,989.002,936.002,984.00812,8002,960.70
3 Mar 20152,990.003,036.002,950.002,950.001,292,3002,926.96
2 Mar 20152,928.002,986.002,915.002,976.00957,1002,952.76
27 Feb 20152,911.002,929.002,895.002,922.00507,9002,899.18
26 Feb 20152,904.002,918.002,883.002,917.00899,7002,894.22
25 Feb 20152,901.002,926.002,893.602,910.00745,5002,887.27
24 Feb 20152,912.002,934.002,884.002,896.00685,1002,873.38
23 Feb 20152,895.002,926.002,869.002,898.00992,3002,875.37
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.