Skip to search.
 FTSE 100 Down0.31%

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
2,990.00 Down 34.00(1.12%) 11:45
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
26 Mar 20153,015.003,027.002,959.003,024.00990,0003,024.00
25 Mar 20153,106.003,123.003,042.003,045.00717,2003,045.00
24 Mar 20153,126.003,160.003,109.003,110.00954,5003,110.00
23 Mar 20153,189.003,189.003,103.003,151.00995,3003,151.00
20 Mar 20153,222.003,236.003,189.003,201.001,102,5003,201.00
19 Mar 20153,174.003,229.003,154.003,200.001,127,1003,200.00
18 Mar 20153,147.003,196.003,147.003,195.00672,9003,195.00
17 Mar 20153,190.003,198.003,152.003,160.00731,9003,160.00
16 Mar 20153,139.003,200.003,136.003,194.001,130,0003,194.00
13 Mar 20153,109.003,146.003,101.003,131.00770,9003,131.00
12 Mar 20153,033.003,103.003,033.003,097.001,243,7003,097.00
11 Mar 20153,009.003,044.002,998.003,030.00864,9003,030.00
10 Mar 20153,026.003,076.003,008.003,012.00996,7003,012.00
9 Mar 20153,025.003,038.003,007.003,035.00507,9003,035.00
6 Mar 20153,038.003,072.003,027.003,032.00699,8003,032.00
5 Mar 20153,001.003,056.002,985.003,038.00920,5003,038.00
4 Mar 20152,960.002,989.002,936.002,984.00812,8002,984.00
3 Mar 20152,990.003,036.002,950.002,950.001,292,3002,950.00
2 Mar 20152,928.002,986.002,915.002,976.00957,1002,976.00
27 Feb 20152,911.002,929.002,895.002,922.00507,9002,922.00
26 Feb 20152,904.002,918.002,883.002,917.00899,7002,917.00
25 Feb 20152,901.002,926.002,893.602,910.00745,5002,910.00
24 Feb 20152,912.002,934.002,884.002,896.00685,1002,896.00
23 Feb 20152,895.002,926.002,869.002,898.00992,3002,898.00
20 Feb 20152,929.002,929.002,867.002,875.00873,1002,875.00
19 Feb 20152,930.002,986.002,925.002,942.00853,9002,942.00
19 Feb 201516.229601 Dividend
18 Feb 20152,898.002,953.002,898.002,947.00904,0002,930.77
17 Feb 20152,878.002,900.002,837.002,899.00714,5002,883.03
16 Feb 20152,889.002,897.002,852.002,872.00385,4002,856.18
13 Feb 20152,939.002,942.002,893.002,900.001,086,7002,884.03
12 Feb 20152,924.002,964.002,878.002,963.00832,0002,946.68
11 Feb 20152,923.002,934.002,906.002,920.001,025,1002,903.92
10 Feb 20152,872.002,921.002,869.002,911.001,330,6002,894.97
9 Feb 20152,886.002,899.002,858.002,882.00624,9002,866.13
6 Feb 20152,891.002,907.002,870.002,905.00424,8002,889.00
5 Feb 20152,909.002,955.002,890.002,908.00597,6002,891.99
4 Feb 20152,921.002,930.002,844.002,921.00996,1002,904.91
3 Feb 20152,919.002,941.002,893.002,934.00902,6002,917.84
2 Feb 20152,998.003,008.002,885.002,921.001,158,8002,904.91
30 Jan 20153,006.003,034.002,990.002,997.00874,1002,980.50
29 Jan 20153,035.003,085.002,942.003,000.001,807,6002,983.48
28 Jan 20153,090.003,114.003,045.003,068.00719,0003,051.10
27 Jan 20153,105.003,126.003,049.003,070.00795,5003,053.09
26 Jan 20153,113.003,152.003,097.003,110.00501,9003,092.87
23 Jan 20153,102.003,153.003,096.003,126.00666,0003,108.78
22 Jan 20153,059.003,093.003,024.003,088.001,833,2003,070.99
21 Jan 20153,012.003,055.003,005.003,055.00968,2003,038.18
20 Jan 20153,028.003,042.003,004.003,016.00921,0002,999.39
19 Jan 20152,989.003,027.002,984.003,020.00359,3003,003.37
16 Jan 20152,985.003,016.002,957.002,990.001,216,5002,973.53
15 Jan 20153,007.003,022.002,937.003,007.00992,0002,990.44
14 Jan 20153,023.003,069.002,987.003,001.00843,4002,984.47
13 Jan 20153,049.003,094.003,040.003,053.00738,6003,036.19
12 Jan 20153,046.003,102.003,044.003,063.001,083,5003,046.13
9 Jan 20153,044.003,060.002,998.003,016.00727,0002,999.39
8 Jan 20153,020.003,057.002,985.003,048.001,280,8003,031.21
7 Jan 20152,984.003,016.002,970.003,003.001,493,2002,986.46
6 Jan 20152,979.002,996.002,912.002,964.001,110,9002,947.68
5 Jan 20152,925.003,039.002,915.002,980.001,798,6002,963.59
2 Jan 20152,934.002,959.002,909.002,930.00472,1002,913.86
1 Jan 20152,919.002,919.002,919.002,919.0002,902.92
31 Dec 20142,904.002,934.002,899.002,919.0087,5002,902.92
30 Dec 20142,927.002,950.002,903.002,912.00518,0002,895.96
29 Dec 20142,876.002,930.002,871.002,930.00991,7002,913.86
26 Dec 20142,859.002,859.002,859.002,859.0002,843.25
25 Dec 20142,859.002,859.002,859.002,859.0002,843.25
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.