Carnival PLC

 
CCL 
(LSE, Stocks) 
p 1,971.48 <%= Resources.Global.txtUp %>
Updated 18:15:00
ISIN: GB0031215220
Change % 0.1% Stock price increasing
Change 2.4751 Stock price increasing
Volume 716,793
High P 1,998.00
Low P 1,939.00
Open P 1,963.00
 
Prev close P 1,969.00
# of shares -
Market cap -
Intraday

Market closed
Carnival PLC
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 mon 6 mon 1 year
 
  1,971.48 0.2% Stock price increasing -0.4% Stock price decreasing 1.5% Stock price increasing -5.0% Stock price decreasing -22.3% Stock price decreasing

History: Carnival PLC

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close price
Volume
18/05/2012
1993.00
2018.00
1969.00
1969.00
567,678
17/05/2012
2039.00
2087.00
2011.00
2018.00
761,428
16/05/2012
2008.00
2049.00
1996.00
2029.00
680,206
15/05/2012
1978.00
2037.00
1978.00
2034.00
923,715
14/05/2012
1986.00
1990.00
1956.40
1967.00
489,460
11/05/2012
1959.00
2009.00
1948.00
2002.00
662,963
10/05/2012
1948.00
1972.00
1930.00
1962.00
717,306
09/05/2012
1960.00
1965.00
1918.00
1944.00
759,611
08/05/2012
1994.00
2010.00
1955.00
1958.00
900,018
04/05/2012
2012.00
2017.00
1980.00
1983.00
767,166
03/05/2012
2042.00
2061.00
2011.00
2018.00
441,445
02/05/2012
2051.00
2051.00
2006.00
2029.00
486,730
01/05/2012
1997.00
2047.00
1997.00
2040.00
227,459
30/04/2012
2053.00
2058.00
1995.00
2003.00
598,146
27/04/2012
1990.00
2059.00
1980.00
2050.00
1,129,558
26/04/2012
1997.00
2004.00
1976.00
2000.00
418,038
25/04/2012
1976.00
2002.00
1973.00
1990.00
436,270
24/04/2012
1949.00
1966.00
1944.00
1964.00
376,762
23/04/2012
1972.00
1972.00
1928.00
1944.00
612,220
20/04/2012
2002.00
2038.00
1968.00
1979.00
1,670,302
19/04/2012
1982.00
2015.00
1982.00
1995.00
488,799
18/04/2012
1976.00
1984.00
1950.00
1973.00
493,431
17/04/2012
1940.00
1978.00
1940.00
1974.00
557,473
16/04/2012
1932.00
1957.00
1931.00
1942.00
408,640
13/04/2012
1954.00
1964.00
1922.00
1942.00
831,170
12/04/2012
1927.00
1963.00
1924.00
1961.00
603,121
11/04/2012
1900.00
1936.00
1889.00
1925.00
935,530
10/04/2012
1918.00
1933.00
1900.00
1900.00
599,061
05/04/2012
1928.00
1935.00
1894.00
1919.00
786,203
04/04/2012
1990.00
1999.00
1919.00
1925.00
1,012,293
03/04/2012
2006.00
2024.00
1991.00
1999.00
647,531
02/04/2012
2009.00
2011.00
1980.00
2006.00
570,271
30/03/2012
1991.00
2014.00
1991.00
1998.00
573,385
29/03/2012
2026.00
2026.00
1985.00
1988.00
741,941
28/03/2012
2020.00
2040.00
2010.00
2027.00
468,111
27/03/2012
2045.00
2064.00
2021.00
2026.00
574,050
26/03/2012
2024.00
2041.00
2009.00
2037.00
434,377
23/03/2012
2020.00
2044.00
1996.00
2013.00
664,082
22/03/2012
2033.00
2033.00
1997.00
2011.00
421,922
21/03/2012
2039.00
2054.00
2022.00
2031.00
430,678
20/03/2012
2038.00
2051.00
2022.00
2035.00
510,274
19/03/2012
2045.00
2056.00
2012.00
2047.00
365,719
16/03/2012
2050.00
2090.00
2037.00
2048.00
1,073,744
15/03/2012
2021.00
2062.00
2013.00
2053.00
808,920
14/03/2012
2007.00
2053.00
2007.00
2020.00
1,293,829
13/03/2012
1967.00
2007.00
1954.00
2000.00
867,007
12/03/2012
1923.00
1989.00
1911.00
1947.00
790,214
09/03/2012
1936.00
1996.00
1882.00
1919.00
2,227,932
08/03/2012
1899.00
1936.00
1894.00
1928.00
1,117,245
07/03/2012
1842.00
1885.00
1842.00
1876.00
758,939
06/03/2012
1868.00
1871.00
1831.00
1844.00
925,306
05/03/2012
1908.00
1918.00
1866.00
1869.00
1,134,078
02/03/2012
1910.00
1924.14
1895.00
1921.00
871,949
01/03/2012
1851.00
1924.00
1837.00
1920.00
1,068,887
29/02/2012
1849.00
1869.00
1841.00
1848.00
1,031,041
28/02/2012
1841.00
1851.00
1816.00
1849.00
1,108,546
27/02/2012
1862.00
1862.00
1820.00
1841.00
898,302
24/02/2012
1904.00
1907.00
1860.00
1872.00
531,295
23/02/2012
1896.00
1909.00
1872.00
1897.00
532,938
22/02/2012
1924.00
1930.00
1890.00
1903.00
930,902
21/02/2012
1983.00
1983.00
1934.00
1942.00
573,948
20/02/2012
1944.00
1990.00
1939.00
1981.00
502,167
17/02/2012
1931.00
1965.22
1931.00
1939.00
634,019
16/02/2012
1912.00
1935.00
1889.00
1927.00
613,112
15/02/2012
1934.00
1948.00
1912.00
1920.00
350,309
Copyright Euroinvestor A/S 2012
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
Version: LiveBranchBuild_20120516.1 - EUROWEB1 - 2012-05-21 23:58:16 - 2012-05-21 22:58:16 - 1000 - Website: OKAY