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
3,492.00 Down 60.00(1.69%) 3 Aug 16:35
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
3 Aug 20153,542.003,546.003,486.003,492.00605,9003,462.00
31 Jul 20153,388.003,569.003,379.003,552.001,266,8003,521.49
30 Jul 20153,430.003,455.003,359.003,376.00659,0003,347.00
29 Jul 20153,381.003,436.003,380.003,433.00515,4003,403.51
28 Jul 20153,375.003,377.003,345.003,361.00532,8003,332.13
27 Jul 20153,388.003,412.003,341.003,350.00628,0003,321.22
24 Jul 20153,472.003,487.003,401.003,405.00637,6003,375.75
23 Jul 20153,507.003,512.003,465.003,493.00573,7003,462.99
22 Jul 20153,450.003,494.003,450.003,473.00453,0003,443.16
21 Jul 20153,497.003,522.003,464.903,476.00575,5003,446.14
20 Jul 20153,483.003,514.003,480.003,484.00679,2003,454.07
17 Jul 20153,478.003,507.503,478.003,485.00738,0003,455.06
16 Jul 20153,475.003,504.003,453.003,478.00814,6003,448.12
15 Jul 20153,480.003,504.003,464.003,470.00722,0003,440.19
14 Jul 20153,491.003,511.003,460.003,486.00835,4003,456.05
13 Jul 20153,409.003,479.003,407.973,473.00748,0003,443.16
10 Jul 20153,399.003,399.003,369.003,389.00597,8003,359.89
9 Jul 20153,322.003,375.003,316.003,360.001,721,1003,331.13
8 Jul 20153,288.003,351.003,287.003,336.00749,0003,307.34
7 Jul 20153,306.003,324.003,272.903,290.00949,8003,261.74
6 Jul 20153,283.003,325.003,276.003,312.00532,7003,283.55
3 Jul 20153,314.003,325.003,295.003,310.00316,2003,281.56
2 Jul 20153,303.003,327.003,303.003,316.00531,0003,287.51
1 Jul 20153,266.003,329.003,266.003,313.00790,9003,284.54
30 Jun 20153,274.003,284.003,235.003,249.00853,5003,221.09
29 Jun 20153,304.003,326.003,266.003,294.001,049,4003,265.70
26 Jun 20153,316.003,371.003,315.003,352.001,014,3003,323.20
25 Jun 20153,315.003,366.003,310.003,343.001,234,1003,314.28
24 Jun 20153,260.003,364.003,260.003,344.001,702,1003,315.27
23 Jun 20153,313.003,367.003,246.003,258.001,374,4003,230.01
22 Jun 20153,252.003,335.003,239.003,288.002,227,4003,259.75
19 Jun 20153,123.003,176.003,119.383,168.00907,4003,140.78
18 Jun 20153,071.003,132.003,045.003,124.00790,7003,097.16
17 Jun 20153,121.003,123.003,063.003,082.00709,7003,055.52
16 Jun 20153,104.003,120.003,074.003,108.00407,5003,081.30
15 Jun 20153,130.003,132.003,098.603,108.00494,3003,081.30
12 Jun 20153,173.003,180.003,133.003,146.00582,8003,118.97
11 Jun 20153,150.003,178.003,129.003,171.00578,5003,143.76
10 Jun 20153,163.003,186.003,142.003,169.00857,6003,141.78
9 Jun 20153,183.003,199.003,161.003,164.00569,6003,136.82
8 Jun 20153,194.003,214.003,180.003,186.00713,8003,158.63
5 Jun 20153,208.003,230.003,186.003,203.00818,7003,175.48
4 Jun 20153,230.003,244.003,186.003,203.00689,1003,175.48
3 Jun 20153,203.003,246.003,190.003,228.00982,3003,200.27
2 Jun 20153,191.003,200.003,147.903,190.00718,1003,162.60
1 Jun 20153,173.003,201.003,154.003,166.00548,3003,138.80
29 May 20153,216.003,226.003,160.003,167.00677,5003,139.79
28 May 20153,221.003,250.003,198.003,210.00510,1003,182.42
27 May 20153,171.003,231.003,171.003,224.00697,4003,196.30
26 May 20153,162.003,189.003,147.003,181.00912,0003,153.67
25 May 20153,142.003,142.003,142.003,142.0003,115.01
22 May 20153,150.003,163.003,128.003,142.00959,3003,115.01
21 May 20153,185.003,191.703,128.003,141.00799,8003,114.02
21 May 201516.440901 Dividend
20 May 20153,215.003,235.003,192.003,201.00815,6003,157.20
19 May 20153,172.003,216.003,169.003,214.001,004,6003,170.02
18 May 20153,147.003,182.003,131.003,171.00543,8003,127.61
15 May 20153,093.003,164.003,084.003,147.001,386,0003,103.94
14 May 20153,014.003,079.002,981.003,077.00803,8003,034.90
13 May 20153,037.003,076.403,019.003,034.00643,9002,992.49
12 May 20153,080.003,083.003,013.003,021.00702,9002,979.66
11 May 20153,087.003,125.003,081.003,092.001,096,0003,049.69
8 May 20153,069.003,110.003,017.003,093.001,419,2003,050.68
7 May 20152,913.003,015.002,890.003,011.001,373,0002,969.80
6 May 20152,923.002,957.002,899.002,903.001,162,1002,863.28
5 May 20153,036.003,036.002,941.002,941.00936,6002,900.76
4 May 20153,008.003,008.003,008.003,008.0002,966.84
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.