ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CCL Carnival Plc

1,169.50
-67.00 (-5.42%)
Mar 28 2024 - Closed
Delayed by 15 minutes

CCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1,169.50 -67.00 -5.42% 1,230.00 1,235.00 1,169.50 993,523
Mar 27 2024 1,236.50 20.50 1.69% 1,225.00 1,283.00 1,157.00 1,845,934
Mar 26 2024 1,216.00 -13.00 -1.06% 1,224.00 1,257.50 1,214.50 652,188
Mar 25 2024 1,229.00 4.50 0.37% 1,224.50 1,260.00 1,222.00 837,499
Mar 22 2024 1,224.50 20.00 1.66% 1,225.00 1,230.00 1,215.50 542,614
Mar 21 2024 1,204.50 29.50 2.51% 1,195.00 1,226.50 1,189.50 849,129
Mar 20 2024 1,175.00 42.50 3.75% 1,131.50 1,175.00 1,131.50 439,421
Mar 19 2024 1,132.50 -31.00 -2.66% 1,155.00 1,158.00 1,125.50 365,066
Mar 18 2024 1,163.50 24.00 2.11% 1,139.50 1,176.00 1,139.50 397,433
Mar 15 2024 1,139.50 -18.50 -1.60% 1,153.00 1,156.50 1,138.00 669,700
Mar 14 2024 1,158.00 -32.50 -2.73% 1,185.50 1,185.50 1,152.00 534,581
Mar 13 2024 1,190.50 62.50 5.54% 1,156.00 1,194.00 1,147.50 1,163,298
Mar 12 2024 1,128.00 -5.50 -0.49% 1,135.00 1,153.50 1,126.00 369,267
Mar 11 2024 1,133.50 -13.50 -1.18% 1,157.00 1,162.50 1,133.00 381,665
Mar 08 2024 1,147.00 29.50 2.64% 1,103.00 1,174.00 1,092.00 652,834
Mar 07 2024 1,117.50 -18.50 -1.63% 1,142.50 1,150.50 1,117.50 327,288
Mar 06 2024 1,136.00 14.00 1.25% 1,133.00 1,159.00 1,116.00 580,585
Mar 05 2024 1,122.00 -32.50 -2.82% 1,135.00 1,150.00 1,120.00 529,053
Mar 04 2024 1,154.50 24.00 2.12% 1,147.00 1,158.00 1,128.50 487,296
Mar 01 2024 1,130.50 11.00 0.98% 1,124.50 1,146.00 1,118.50 504,775
Feb 29 2024 1,119.50 -14.00 -1.24% 1,117.00 1,134.00 1,095.00 580,855
Feb 28 2024 1,133.50 -6.50 -0.57% 1,133.00 1,152.50 1,122.50 583,803
Feb 27 2024 1,140.00 62.00 5.75% 1,066.00 1,157.00 1,062.50 1,295,143
Feb 26 2024 1,078.00 -19.00 -1.73% 1,088.00 1,094.50 1,074.00 550,104
Feb 23 2024 1,097.00 -10.00 -0.90% 1,100.00 1,100.00 1,072.50 477,779
Feb 22 2024 1,107.00 52.00 4.93% 1,071.50 1,127.50 1,063.00 911,911
Feb 21 2024 1,055.00 4.00 0.38% 1,054.00 1,062.00 1,047.50 222,831
Feb 20 2024 1,051.00 -27.00 -2.50% 1,056.50 1,076.00 1,037.00 345,388
Feb 19 2024 1,078.00 -11.00 -1.01% 1,067.50 1,092.00 1,067.00 186,362
Feb 16 2024 1,089.00 -6.50 -0.59% 1,104.00 1,105.00 1,069.00 416,622
Feb 15 2024 1,095.50 9.50 0.87% 1,103.50 1,117.50 1,088.50 586,063
Feb 14 2024 1,086.00 -3.50 -0.32% 1,085.00 1,108.00 1,075.50 270,899
Feb 13 2024 1,089.50 -25.50 -2.29% 1,107.50 1,111.50 1,069.00 270,771
Feb 12 2024 1,115.00 23.50 2.15% 1,092.00 1,120.50 1,089.50 269,204
Feb 09 2024 1,091.50 -15.50 -1.40% 1,118.00 1,131.50 1,081.50 351,600
Feb 08 2024 1,107.00 -18.00 -1.60% 1,133.00 1,133.50 1,106.00 404,963
Feb 07 2024 1,125.00 -32.00 -2.77% 1,145.00 1,152.50 1,123.50 282,556
Feb 06 2024 1,157.00 18.50 1.62% 1,136.50 1,158.50 1,121.00 406,944
Feb 05 2024 1,138.50 -39.50 -3.35% 1,178.00 1,179.50 1,136.50 422,820
Feb 02 2024 1,178.00 14.00 1.20% 1,199.00 1,210.00 1,166.00 433,145
Feb 01 2024 1,164.00 -38.50 -3.20% 1,180.00 1,238.00 1,163.00 873,203
Jan 31 2024 1,202.50 11.50 0.97% 1,183.00 1,213.50 1,165.00 478,880
Jan 30 2024 1,191.00 35.00 3.03% 1,182.00 1,232.00 1,171.50 691,606
Jan 29 2024 1,156.00 -1.00 -0.09% 1,140.00 1,165.00 1,120.50 494,997
Jan 26 2024 1,157.00 -14.50 -1.24% 1,171.50 1,185.50 1,145.50 685,605
Jan 25 2024 1,171.50 10.50 0.90% 1,154.50 1,177.00 1,140.50 571,454
Jan 24 2024 1,161.00 -3.00 -0.26% 1,164.00 1,179.50 1,153.00 575,015
Jan 23 2024 1,164.00 -46.00 -3.80% 1,191.00 1,191.50 1,147.50 921,616
Jan 22 2024 1,210.00 0.50 0.04% 1,219.50 1,242.00 1,204.00 510,122
Jan 19 2024 1,209.50 -25.00 -2.03% 1,234.00 1,236.00 1,197.00 301,785
Jan 18 2024 1,234.50 30.50 2.53% 1,199.00 1,254.00 1,198.50 571,140
Jan 17 2024 1,204.00 3.00 0.25% 1,210.00 1,210.00 1,173.50 863,804
Jan 16 2024 1,201.00 14.00 1.18% 1,178.00 1,204.00 1,173.00 372,267
Jan 15 2024 1,187.00 -9.50 -0.79% 1,225.00 1,225.00 1,176.50 325,146
Jan 12 2024 1,196.50 -18.50 -1.52% 1,235.50 1,252.00 1,182.00 1,734,292
Jan 11 2024 1,215.00 -31.00 -2.49% 1,251.00 1,263.00 1,213.50 383,722
Jan 10 2024 1,246.00 14.50 1.18% 1,237.50 1,250.50 1,215.00 595,590
Jan 09 2024 1,231.50 10.50 0.86% 1,224.00 1,231.50 1,204.50 509,788
Jan 08 2024 1,221.00 -7.00 -0.57% 1,221.50 1,241.50 1,206.50 345,077
Jan 05 2024 1,228.00 26.50 2.21% 1,184.00 1,234.00 1,179.50 567,255
Jan 04 2024 1,201.50 21.00 1.78% 1,168.50 1,205.50 1,160.50 680,381
Jan 03 2024 1,180.50 -86.00 -6.79% 1,248.00 1,251.00 1,165.50 846,093
Jan 02 2024 1,266.50 -46.50 -3.54% 1,315.00 1,332.00 1,252.00 1,004,362

Your Recent History

Delayed Upgrade Clock