Dark

CCL
CARNIVAL PLC
stock LSE

Inactive

Aug 2, 2024

1060.50GBP-8.538%(-99.00)1,645,359

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1,130.0000	1,132.5000	1,048.0000	1,060.5000	-8.538%	1,645,359	0.000%
2024-08-01	1,196.0000	1,208.5000	1,143.0000	1,159.5000	-3.816%	903,591	-8.538%
2024-07-31	1,242.5000	1,247.5000	1,202.0000	1,205.5000	-1.832%	616,817	-12.028%
2024-07-30	1,221.0000	1,237.5000	1,221.0000	1,228.0000	+1.278%	319,730	-13.640%
2024-07-29	1,234.0000	1,244.5000	1,212.5000	1,212.5000	-1.182%	334,226	-12.536%
2024-07-26	1,225.5000	1,246.0000	1,218.5000	1,227.0000	-0.889%	496,902	-13.570%
2024-07-25	1,291.0000	1,303.0000	1,218.0000	1,238.0000	-6.177%	1,108,623	-14.338%
2024-07-24	1,333.0000	1,354.0000	1,314.5000	1,319.5000	-2.978%	312,726	-19.629%
2024-07-23	1,309.5000	1,376.0000	1,295.5000	1,360.0000	+3.619%	746,284	-22.022%
2024-07-22	1,300.0000	1,319.5000	1,292.0000	1,312.5000	+1.273%	342,168	-19.200%
2024-07-19	1,291.5000	1,308.5000	1,277.0000	1,296.0000	+0.116%	167,281	-18.171%
2024-07-18	1,314.0000	1,317.0000	1,292.5000	1,294.5000	-1.447%	324,121	-18.076%
2024-07-17	1,334.0000	1,346.0000	1,310.5000	1,313.5000	-1.721%	406,028	-19.262%
2024-07-16	1,286.0000	1,336.5000	1,282.5000	1,336.5000	+4.577%	456,803	-20.651%
2024-07-15	1,285.0000	1,303.5000	1,258.0000	1,278.0000	+0.157%	334,173	-17.019%
2024-07-10	1,281.0000	1,300.5000	1,267.0000	1,276.0000	+0.275%	346,607	-16.889%
2024-07-09	1,261.5000	1,277.5000	1,252.5000	1,272.5000	+0.434%	507,789	-16.660%
2024-07-08	1,226.0000	1,273.5000	1,219.0000	1,267.0000	+2.883%	393,026	-16.298%
2024-07-05	1,262.0000	1,285.0000	1,222.0000	1,231.5000	-2.687%	494,211	-13.886%
2024-07-04	1,267.0000	1,276.0000	1,258.0000	1,265.5000	+0.158%	181,716	-16.199%
2024-07-03	1,287.5000	1,287.5000	1,249.5000	1,263.5000	-1.405%	706,705	-16.066%
2024-07-02	1,270.0000	1,300.0000	1,261.5000	1,281.5000	+0.195%	437,870	-17.245%
2024-07-01	1,357.0000	1,373.0000	1,275.5000	1,279.0000	-5.748%	1,083,852	-17.084%
2024-06-28	1,348.0000	1,367.5000	1,338.0000	1,357.0000	+2.415%	1,063,199	-21.850%
2024-06-27	1,320.0000	1,340.0000	1,302.5000	1,325.0000	+0.952%	1,611,849	-19.962%
2024-06-26	1,255.0000	1,313.5000	1,223.5000	1,312.5000	+4.916%	1,651,428	-19.200%
2024-06-25	1,118.5000	1,253.5000	1,112.5000	1,251.0000	+9.353%	2,391,591	-15.228%
2024-06-24	1,126.5000	1,151.0000	1,119.0000	1,144.0000	+1.599%	407,123	-7.299%
2024-06-21	1,127.0000	1,135.0000	1,115.0000	1,126.0000	-0.354%	661,714	-5.817%
2024-06-20	1,105.0000	1,136.5000	1,105.0000	1,130.0000	+1.848%	338,096	-6.150%
2024-06-19	1,106.5000	1,120.0000	1,105.5000	1,109.5000	-1.026%	202,145	-4.416%
2024-06-18	1,106.0000	1,145.5000	1,103.5000	1,121.0000	+3.892%	583,314	-5.397%
2024-06-17	1,077.5000	1,098.0000	1,060.0000	1,079.0000	+0.186%	520,555	-1.715%
2024-06-14	1,154.0000	1,154.0000	1,075.0000	1,077.0000	-6.389%	777,679	-1.532%
2024-06-13	1,180.0000	1,184.0000	1,150.5000	1,150.5000	-2.500%	684,536	-7.823%
2024-06-12	1,160.0000	1,193.0000	1,148.5000	1,180.0000	+1.768%	590,519	-10.127%
2024-06-11	1,162.5000	1,172.0000	1,148.0000	1,159.5000	-0.770%	343,961	-8.538%
2024-06-10	1,173.5000	1,191.5000	1,166.5000	1,168.5000	-0.933%	357,751	-9.243%
2024-06-07	1,186.5000	1,186.5000	1,159.5000	1,179.5000	-1.297%	404,362	-10.089%
2024-06-06	1,199.5000	1,204.0000	1,186.0000	1,195.0000	+0.252%	440,626	-11.255%
2024-06-05	1,197.0000	1,206.0000	1,171.0000	1,192.0000	+1.576%	763,972	-11.032%
2024-06-04	1,125.0000	1,192.0000	1,125.0000	1,173.5000	+7.267%	2,157,350	-9.629%
2024-06-03	1,066.0000	1,109.5000	1,066.0000	1,094.0000	+1.296%	519,282	-3.062%
2024-05-31	1,083.5000	1,091.5000	1,067.0000	1,080.0000	+0.935%	579,245	-1.806%
2024-05-30	1,079.5000	1,089.0000	1,065.0000	1,070.0000	+0.943%	438,421	-0.888%
2024-05-29	1,098.5000	1,101.5000	1,041.5000	1,060.0000	-3.811%	884,512	+0.047%
2024-05-28	1,081.0000	1,104.0000	1,068.5000	1,102.0000	+3.377%	419,171	-3.766%
2024-05-24	1,055.0000	1,069.0000	1,038.5000	1,066.0000	-0.420%	573,949	-0.516%
2024-05-23	1,110.0000	1,119.0000	1,070.5000	1,070.5000	-4.929%	546,379	-0.934%
2024-05-22	1,130.5000	1,149.5000	1,126.0000	1,126.0000	-0.398%	709,378	-5.817%
2024-05-21	1,138.0000	1,144.5000	1,128.5000	1,130.5000	-0.964%	573,630	-6.192%
2024-05-20	1,084.0000	1,143.0000	1,075.5000	1,141.5000	+5.841%	841,300	-7.096%
2024-05-17	1,080.5000	1,085.0000	1,065.5000	1,078.5000	+0.606%	239,167	-1.669%
2024-05-16	1,079.5000	1,088.0000	1,066.5000	1,072.0000	+0.093%	330,685	-1.073%
2024-05-15	1,062.5000	1,081.5000	1,055.5000	1,071.0000	+1.133%	593,373	-0.980%
2024-05-14	1,062.0000	1,069.0000	1,046.5000	1,059.0000	+0.095%	411,230	+0.142%
2024-05-13	1,048.0000	1,062.5000	1,040.5000	1,058.0000	+1.244%	1,716,492	+0.236%
2024-05-10	1,067.5000	1,070.5000	1,044.0000	1,045.0000	-1.832%	296,202	+1.483%
2024-05-09	1,050.0000	1,068.5000	1,040.0000	1,064.5000	+2.652%	761,614	-0.376%
2024-05-08	1,037.0000	1,048.0000	1,022.5000	1,037.0000	-1.660%	1,022,223	+2.266%
2024-05-07	1,066.5000	1,072.0000	1,044.0000	1,054.5000	+0.668%	1,160,335	+0.569%
2024-05-02	1,057.5000	1,057.5000	1,039.5000	1,047.5000	+0.770%	2,042,463	+1.241%
2024-05-01	1,103.5000	1,104.5000	1,019.5000	1,039.5000	+8,389.179%	1,243,049	+2.020%
2024-03-22	12.2500	12.3000	12.1550	12.2450	+1.660%	603,067	+8,560.678%
2024-03-21	11.9500	12.2650	11.8950	12.0450	+2.511%	887,648	+8,704.483%
2024-03-20	11.3150	11.7500	11.3150	11.7500	+3.753%	455,524	+8,925.532%
2024-03-19	11.5500	11.5800	11.2550	11.3250	-2.664%	401,738	+9,264.238%
2024-03-18	11.3950	11.7600	11.3950	11.6350	+2.106%	432,587	+9,014.740%
2024-03-15	11.5300	11.5650	11.3800	11.3950	-1.598%	698,714	+9,206.713%
2024-03-14	11.8550	11.8550	11.5200	11.5800	-2.730%	583,393	+9,058.031%
2024-03-13	11.5600	11.9400	11.4750	11.9050	+5.541%	1,219,760	+8,808.022%
2024-03-12	11.3500	11.5350	11.2600	11.2800	-0.485%	403,449	+9,301.596%
2024-03-11	11.5700	11.6250	11.3300	11.3350	-1.177%	422,323	+9,255.977%
2024-03-08	11.0300	11.7400	10.9200	11.4700	+2.640%	704,861	+9,145.859%
2024-03-07	11.4250	11.5050	11.1750	11.1750	-1.629%	475,256	+9,389.933%
2024-03-06	11.3300	11.5900	11.1600	11.3600	+1.248%	587,394	+9,235.387%
2024-03-05	11.3500	11.5000	11.2000	11.2200	-2.815%	584,320	+9,351.872%
2024-03-04	11.4700	11.5800	11.2850	11.5450	+2.123%	1,090,943	+9,085.795%
2024-03-01	11.2450	11.4600	11.1850	11.3050	+0.983%	536,963	+9,280.805%
2024-02-29	11.1700	11.3400	10.9500	11.1950	-1.235%	631,473	+9,372.979%
2024-02-28	11.3300	11.5250	11.2250	11.3350	-0.570%	652,820	+9,255.977%
2024-02-27	10.6600	11.5700	10.6250	11.4000	+5.751%	1,401,234	+9,202.632%
2024-02-26	10.8800	10.9450	10.7400	10.7800	-1.732%	558,432	+9,737.662%
2024-02-23	11.0000	11.0000	10.7250	10.9700	-0.903%	509,454	+9,567.274%
2024-02-22	10.7150	11.2750	10.6300	11.0700	+4.929%	1,049,864	+9,479.946%
2024-02-21	10.5400	10.6200	10.4750	10.5500	+0.381%	261,001	+9,952.133%
2024-02-20	10.5650	10.7600	10.3700	10.5100	-2.505%	381,253	+9,990.390%
2024-02-19	10.6750	10.9200	10.6700	10.7800	-1.010%	193,708	+9,737.662%
2024-02-16	11.0400	11.0500	10.6900	10.8900	-0.593%	429,667	+9,638.292%
2024-02-15	11.0350	11.1750	10.8850	10.9550	+0.875%	630,378	+9,580.511%
2024-02-14	10.8500	11.0800	10.7550	10.8600	-0.321%	293,750	+9,665.193%
2024-02-13	11.0750	11.1150	10.6900	10.8950	-2.287%	289,994	+9,633.823%
2024-02-12	10.9200	11.2050	10.8950	11.1500	+2.153%	307,165	+9,411.211%
2024-02-09	11.1800	11.3150	10.8150	10.9150	-1.400%	383,230	+9,615.987%
2024-02-08	11.3300	11.3350	11.0600	11.0700	-1.600%	446,316	+9,479.946%
2024-02-07	11.4500	11.5250	11.2350	11.2500	-2.766%	315,847	+9,326.667%
2024-02-06	11.3650	11.5850	11.2100	11.5700	+1.625%	450,799	+9,065.946%
2024-02-05	11.7800	11.7950	11.3650	11.3850	-3.353%	472,706	+9,214.888%
2024-02-02	11.9900	12.1000	11.6600	11.7800	+1.203%	466,787	+8,902.547%
2024-02-01	11.8000	12.3800	11.6300	11.6400	-3.202%	941,559	+9,010.825%
2024-01-31	11.8300	12.1350	11.6500	12.0250	+0.966%	528,770	+8,719.127%
2024-01-30	11.8200	12.3200	11.7150	11.9100	+3.028%	796,003	+8,804.282%
2024-01-29	11.4000	11.6500	11.2050	11.5600	-0.086%	520,509	+9,073.875%
2024-01-26	11.7150	11.8550	11.4550	11.5700	-1.238%	717,254	+9,065.946%
2024-01-25	11.5450	11.7700	11.4050	11.7150	+0.904%	666,474	+8,952.497%
2024-01-24	11.6400	11.7950	11.5300	11.6100	-0.258%	636,664	+9,034.367%
2024-01-23	11.9100	11.9150	11.4750	11.6400	-3.802%	969,954	+9,010.825%
2024-01-22	12.1950	12.4200	12.0400	12.1000	+0.041%	544,414	+8,664.463%
2024-01-19	12.3400	12.3600	11.9700	12.0950	-2.025%	321,672	+8,668.086%
2024-01-18	11.9900	12.5400	11.9850	12.3450	+2.533%	565,914	+8,490.522%
2024-01-17	12.1000	12.1000	11.7350	12.0400	+0.250%	921,560	+8,708.140%
2024-01-16	11.7800	12.0400	11.7300	12.0100	+1.179%	382,254	+8,730.142%
2024-01-15	12.2500	12.2500	11.7650	11.8700	-0.794%	337,088	+8,834.288%
2024-01-12	12.3550	12.5200	11.8200	11.9650	-1.523%	1,767,333	+8,763.351%
2024-01-11	12.5100	12.6300	12.1350	12.1500	-2.488%	414,485	+8,628.395%
2024-01-10	12.3750	12.5050	12.1500	12.4600	+1.177%	604,774	+8,411.236%
2024-01-09	12.2400	12.3150	12.0450	12.3150	+0.860%	522,382	+8,511.449%
2024-01-08	12.2150	12.4150	12.0650	12.2100	-0.570%	351,229	+8,585.504%
2024-01-05	11.8400	12.3400	11.7950	12.2800	+2.206%	581,063	+8,535.993%
2024-01-04	11.6850	12.0550	11.6050	12.0150	+1.779%	697,590	+8,726.467%
2024-01-03	12.4800	12.5100	11.6550	11.8050	-6.790%	854,048	+8,883.482%
2024-01-02	13.1500	13.3200	12.5200	12.6650	-3.542%	1,022,424	+8,273.470%
2023-12-29	13.0850	13.2250	13.0850	13.1300	-0.342%	157,798	+7,976.923%
2023-12-28	12.9200	13.2450	12.8650	13.1750	+2.211%	386,869	+7,949.336%
2023-12-27	13.2550	13.3400	12.8050	12.8900	-5.671%	819,781	+8,127.308%
2023-12-22	13.6750	13.7250	13.4650	13.6650	-0.763%	899,352	+7,660.703%
2023-12-21	13.0300	13.8700	12.6550	13.7700	+3.456%	737,419	+7,601.525%
2023-12-20	13.2550	13.4600	13.1450	13.3100	+0.719%	1,331,382	+7,867.693%
2023-12-19	13.0400	13.3400	13.0400	13.2150	+0.342%	488,374	+7,924.972%
2023-12-18	13.1900	13.3050	13.0050	13.1700	-0.940%	662,376	+7,952.392%
2023-12-15	13.3550	13.4650	13.2100	13.2950	-0.895%	1,082,198	+7,876.683%
2023-12-14	13.0000	13.4200	13.0000	13.4150	+5.051%	1,553,752	+7,805.330%
2023-12-13	12.7250	12.9250	12.6400	12.7700	+0.551%	1,364,700	+8,204.620%
2023-12-12	12.6000	12.9250	12.5450	12.7000	+0.714%	634,897	+8,250.394%
2023-12-11	12.8600	12.9600	12.5900	12.6100	-1.944%	1,053,563	+8,309.992%
2023-12-08	12.6300	12.9200	12.6250	12.8600	+2.307%	2,602,508	+8,146.501%
2023-12-07	12.2250	12.7000	12.1500	12.5700	+1.699%	1,369,510	+8,336.754%
2023-12-06	11.7350	12.4100	11.6400	12.3600	+6.003%	1,100,687	+8,480.097%
2023-12-05	11.4400	11.7000	11.3950	11.6600	+2.191%	482,839	+8,995.197%
2023-12-04	10.9150	11.4900	10.8250	11.4100	+5.502%	742,999	+9,194.479%
2023-12-01	10.5300	10.8900	10.5300	10.8150	+3.890%	1,430,419	+9,705.825%
2023-11-30	10.4400	10.6800	10.4100	10.4100	+0.872%	920,934	+10,087.320%
2023-11-29	10.2650	10.6350	10.2350	10.3200	+0.585%	370,924	+10,176.163%
2023-11-28	10.2800	10.2950	10.0950	10.2600	+0.293%	2,235,903	+10,236.257%
2023-11-27	10.0250	10.2850	9.9980	10.2300	+2.300%	376,606	+10,266.569%
2023-11-24	10.0300	10.0750	9.8840	10.0000	+0.261%	400,150	+10,505.000%
2023-11-23	10.2750	10.2850	9.8860	9.9740	-4.004%	1,953,731	+10,532.645%
2023-11-22	10.0550	10.4900	10.0050	10.3900	+2.973%	779,722	+10,106.930%
2023-11-21	10.2550	10.4000	9.8340	10.0900	-3.213%	508,946	+10,410.406%
2023-11-20	10.5000	10.6200	10.3950	10.4250	-0.762%	363,987	+10,072.662%
2023-11-17	10.4900	10.6900	10.4550	10.5050	+1.302%	504,770	+9,995.193%
2023-11-16	10.2950	10.4850	10.2600	10.3700	+0.097%	612,153	+10,126.615%
2023-11-15	9.9660	10.4450	9.9400	10.3600	+3.548%	832,945	+10,136.486%
2023-11-14	9.3260	10.0650	9.2300	10.0050	+7.952%	1,253,932	+10,499.700%
2023-11-13	9.1600	9.2820	9.0380	9.2680	+2.681%	380,885	+11,342.598%
2023-11-10	8.9320	9.1160	8.8120	9.0260	-1.139%	487,364	+11,649.391%
2023-11-09	9.1820	9.3640	9.1140	9.1300	-1.404%	266,016	+11,515.553%
2023-11-08	9.0060	9.3140	9.0040	9.2600	+3.187%	1,027,385	+11,352.484%
2023-11-07	8.8160	9.0280	8.8060	8.9740	+1.355%	999,099	+11,717.473%
2023-11-06	9.1500	9.1860	8.8240	8.8540	-3.108%	399,896	+11,877.637%
2023-11-03	8.8040	9.3000	8.7360	9.1380	+4.602%	669,729	+11,505.384%
2023-11-02	8.4020	8.8320	8.3980	8.7360	+4.248%	900,445	+12,039.423%
2023-11-01	8.3920	8.5740	8.2320	8.3800	+0.072%	623,254	+12,555.131%
2023-10-31	8.3540	8.5580	8.2200	8.3740	-0.167%	349,372	+12,564.199%
2023-10-30	8.4780	8.5200	8.2860	8.3880	-0.262%	769,360	+12,543.062%
2023-10-27	8.3240	8.5520	8.3120	8.4100	-0.190%	599,884	+12,509.988%
2023-10-26	8.3200	8.6760	8.0820	8.4260	+0.838%	856,479	+12,486.043%
2023-10-25	8.4360	8.4520	8.2960	8.3560	-1.439%	577,829	+12,591.479%
2023-10-24	8.2700	8.5340	8.2700	8.4780	+2.046%	462,354	+12,408.846%
2023-10-23	8.1500	8.3260	7.9300	8.3080	+2.366%	733,628	+12,664.805%
2023-10-20	8.3380	8.3720	8.1160	8.1160	-4.518%	870,118	+12,966.782%
2023-10-19	8.5840	8.6600	8.3780	8.5000	-2.924%	1,022,228	+12,376.471%
2023-10-18	9.0700	9.1620	8.7380	8.7560	-4.494%	1,038,862	+12,011.695%
2023-10-17	9.1380	9.2080	9.0060	9.1680	+1.080%	268,930	+11,467.408%
2023-10-16	8.9300	9.2020	8.8700	9.0700	+0.957%	534,861	+11,592.393%
2023-10-13	9.1220	9.2420	8.9420	8.9840	-1.318%	545,833	+11,704.319%
2023-10-12	9.2140	9.2980	8.9820	9.1040	-1.791%	416,111	+11,548.726%
2023-10-11	9.3780	9.4400	9.2140	9.2700	-3.155%	484,501	+11,340.129%
2023-10-10	9.0920	9.5840	9.0920	9.5720	+5.791%	432,416	+10,979.189%
2023-10-09	9.4320	9.4440	8.9280	9.0480	-5.691%	818,654	+11,620.822%
2023-10-06	9.5720	9.7260	9.3540	9.5940	+0.335%	327,534	+10,953.784%
2023-10-05	9.5160	9.9220	9.5160	9.5620	+0.526%	445,081	+10,990.776%
2023-10-04	9.2360	9.6080	9.1300	9.5120	+1.537%	715,879	+11,049.075%
2023-10-03	9.9660	9.9940	9.2540	9.3680	-5.944%	1,124,819	+11,220.453%
2023-10-02	9.8840	10.2900	9.5980	9.9600	-0.160%	1,487,332	+10,547.590%
2023-09-29	10.4850	11.3000	9.8400	9.9760	-4.855%	1,938,771	+10,530.513%
2023-09-28	10.3450	10.5100	9.8720	10.4850	+1.451%	1,230,287	+10,014.449%
2023-09-27	10.2350	10.4850	10.1650	10.3350	+0.977%	1,951,710	+10,161.248%
2023-09-26	10.1850	10.2950	10.0800	10.2350	-0.195%	469,265	+10,261.505%
2023-09-25	10.3650	10.3750	9.8940	10.2550	-2.980%	1,089,215	+10,241.297%
2023-09-22	10.7100	10.7900	10.5000	10.5700	-1.307%	778,076	+9,933.113%
2023-09-21	10.7900	10.7900	10.4750	10.7100	-2.102%	1,058,659	+9,801.961%
2023-09-20	10.9600	11.0900	10.9250	10.9400	-0.364%	284,995	+9,593.784%
2023-09-19	10.9500	11.2500	10.9050	10.9800	+0.549%	368,825	+9,558.470%
2023-09-18	11.1250	11.1700	10.8650	10.9200	-2.933%	565,722	+9,611.538%
2023-09-15	11.2850	11.4400	11.1200	11.2500	-0.266%	1,411,078	+9,326.667%
2023-09-14	10.8500	11.3600	10.8400	11.2800	+4.687%	956,786	+9,301.596%
2023-09-13	10.9100	11.1000	10.6350	10.7750	-1.733%	625,961	+9,742.227%
2023-09-12	10.8400	11.0450	10.8000	10.9650	+1.763%	306,292	+9,571.683%
2023-09-11	10.8800	11.0250	10.5950	10.7750	-0.828%	324,439	+9,742.227%
2023-09-08	10.7950	10.9900	10.7100	10.8650	+1.258%	588,481	+9,660.699%
2023-09-07	10.7950	11.0550	10.7300	10.7300	-0.969%	391,120	+9,783.504%
2023-09-06	10.8750	10.9050	10.6550	10.8350	-0.960%	435,403	+9,687.725%
2023-09-05	10.9050	11.1000	10.6250	10.9400	-0.364%	477,768	+9,593.784%
2023-09-04	11.1000	11.3000	10.9700	10.9800	-1.170%	215,125	+9,558.470%
2023-09-01	11.2450	11.2900	11.0750	11.1100	-1.113%	419,572	+9,445.455%
2023-08-31	11.1100	11.3250	11.0950	11.2350	-0.044%	375,262	+9,339.252%
2023-08-30	11.4400	11.4400	11.1650	11.2400	-0.619%	359,994	+9,335.053%
2023-08-29	11.2750	11.4250	11.0100	11.3100	+0.802%	551,398	+9,276.658%
2023-08-25	11.1150	11.2850	11.0950	11.2200	-0.222%	336,513	+9,351.872%
2023-08-24	11.6300	11.9000	11.2450	11.2450	-1.876%	333,060	+9,330.858%
2023-08-23	11.2300	11.5600	11.0350	11.4600	+3.570%	503,128	+9,153.927%
2023-08-22	11.1850	11.2400	11.0050	11.0650	+0.045%	397,721	+9,484.275%
2023-08-21	11.1100	11.2450	11.0350	11.0600	-0.674%	313,548	+9,488.608%
2023-08-18	11.1400	11.2150	10.8850	11.1350	-1.417%	614,006	+9,424.023%
2023-08-17	11.4950	11.4950	11.1900	11.2950	-4.563%	354,221	+9,289.110%
2023-08-15	11.8350	11.8750	11.6750	11.8350	0.000%	416,758	+8,860.710%
2023-08-14	11.9950	12.0100	11.7500	11.8350	-1.416%	918,819	+8,860.710%
2023-08-11	12.4000	12.4000	11.9750	12.0050	-3.341%	659,919	+8,733.819%
2023-08-10	12.4450	12.4950	12.2750	12.4200	+0.040%	1,417,758	+8,438.647%
2023-08-09	12.6300	12.8150	12.3800	12.4150	+0.404%	720,590	+8,442.086%
2023-08-07	12.1400	12.5850	12.0900	12.3650	+0.651%	477,302	+8,476.628%
2023-08-04	12.4400	12.5250	12.1600	12.2850	-0.847%	2,112,504	+8,532.479%
2023-08-03	12.2500	12.6400	12.1050	12.3900	+0.162%	1,258,916	+8,459.322%
2023-08-02	12.4950	12.6650	12.1150	12.3700	-2.020%	992,708	+8,473.161%
2023-08-01	13.1000	13.3900	12.3950	12.6250	-3.479%	1,453,109	+8,300.000%
2023-07-28	12.8400	13.1450	12.8200	13.0800	-0.153%	698,683	+8,007.798%
2023-07-27	12.3700	13.3000	12.3500	13.1000	+6.939%	1,722,149	+7,995.420%
2023-07-26	12.1700	12.3950	12.1300	12.2500	-0.528%	887,835	+8,557.143%
2023-07-25	12.5100	12.5500	12.2000	12.3150	-1.005%	488,581	+8,511.449%
2023-07-24	12.3350	12.5950	12.0650	12.4400	+0.851%	1,051,276	+8,424.920%
2023-07-21	12.3650	12.4450	12.2250	12.3350	-1.201%	332,189	+8,497.487%
2023-07-20	12.5200	12.7000	12.4200	12.4850	-1.187%	983,648	+8,394.193%
2023-07-19	12.5600	12.9350	12.5250	12.6350	+1.731%	1,207,497	+8,293.352%
2023-07-18	12.2300	12.6750	12.0800	12.4200	+3.071%	782,130	+8,438.647%
2023-07-17	11.8000	12.3400	11.6950	12.0500	+0.584%	970,208	+8,700.830%
2023-07-14	12.0350	12.2850	11.9450	11.9800	-2.720%	949,741	+8,752.254%
2023-07-13	12.7150	12.7300	12.2450	12.3150	-4.720%	2,104,657	+8,511.449%
2023-07-12	13.1000	13.3000	12.6950	12.9250	-1.147%	1,165,393	+8,105.029%
2023-07-11	13.6200	13.6200	13.0150	13.0750	-3.612%	1,040,213	+8,010.899%
2023-07-10	13.2150	13.6350	13.2000	13.5650	+0.444%	1,088,968	+7,717.914%
2023-07-07	13.1700	13.5050	12.9950	13.5050	+3.685%	1,070,681	+7,752.647%
2023-07-06	13.2750	13.5200	12.7850	13.0250	-3.626%	2,054,455	+8,042.035%
2023-07-05	13.3500	13.7650	13.1300	13.5150	0.000%	1,386,829	+7,746.837%
2023-07-04	13.4650	13.5850	13.3100	13.5150	+0.745%	2,869,644	+7,746.837%
2023-07-03	13.1400	13.4550	13.0500	13.4150	+3.153%	1,956,063	+7,805.330%
2023-06-30	12.3800	13.1900	12.3200	13.0050	+5.904%	1,568,239	+8,054.556%
2023-06-29	12.2150	12.5800	11.9800	12.2800	+0.738%	1,770,693	+8,535.993%
2023-06-28	11.0100	12.1900	10.9950	12.1900	+12.818%	2,203,792	+8,599.754%
2023-06-27	10.1150	10.8450	10.0400	10.8050	+10.843%	1,702,572	+9,714.901%
2023-06-26	11.3150	11.5400	9.7480	9.7480	-12.101%	2,538,330	+10,779.155%
2023-06-23	10.9800	11.1350	10.8800	11.0900	-1.026%	1,075,855	+9,462.669%
2023-06-22	11.0300	11.2050	10.9700	11.2050	+1.771%	1,373,788	+9,364.525%
2023-06-21	11.0450	11.3850	10.9050	11.0100	-0.945%	1,186,233	+9,532.153%
2023-06-20	11.3000	11.3600	11.0000	11.1150	-2.798%	2,167,647	+9,441.161%
2023-06-19	10.9650	11.4950	10.9250	11.4350	+3.625%	758,030	+9,174.158%
2023-06-16	11.2050	11.4300	10.9150	11.0350	+0.364%	2,609,982	+9,510.331%
2023-06-15	10.9950	11.0750	10.7200	10.9950	+1.057%	987,908	+9,545.293%
2023-06-14	10.7500	11.0000	10.7000	10.8800	+2.208%	2,131,125	+9,647.243%
2023-06-13	10.3000	10.6900	10.2800	10.6450	+3.904%	2,315,904	+9,862.424%
2023-06-12	9.1900	10.4500	9.0780	10.2450	+12.657%	1,770,449	+10,251.391%
2023-06-09	8.7800	9.2600	8.7800	9.0940	+1.360%	1,180,710	+11,561.535%
2023-06-08	9.0500	9.1080	8.8640	8.9720	-1.428%	944,665	+11,720.107%
2023-06-07	8.8560	9.2240	8.8200	9.1020	+2.178%	866,071	+11,551.285%
2023-06-06	8.6920	8.9560	8.5460	8.9080	+2.179%	824,537	+11,805.029%
2023-06-05	8.6360	8.7180	8.5620	8.7180	+1.466%	735,072	+12,064.487%
2023-06-02	8.3120	8.6000	8.2700	8.5920	+5.605%	1,977,702	+12,242.877%
2023-06-01	7.9100	8.2040	7.8600	8.1360	+3.828%	1,268,824	+12,934.661%
2023-05-31	7.9000	8.0920	7.7960	7.8360	-1.607%	1,409,390	+13,433.691%
2023-05-30	8.0020	8.3160	7.9400	7.9640	-0.100%	1,121,978	+13,216.173%
2023-05-26	7.8880	8.0660	7.8160	7.9720	+2.415%	489,818	+13,202.810%
2023-05-25	7.5340	7.9320	7.4120	7.7840	+4.736%	884,110	+13,524.101%
2023-05-24	7.8420	7.8460	7.3520	7.4320	-6.937%	1,596,411	+14,169.376%
2023-05-23	7.9000	8.1040	7.8080	7.9860	+1.371%	1,395,224	+13,179.489%
2023-05-22	7.7420	7.9160	7.6360	7.8780	+2.232%	1,456,767	+13,361.538%
2023-05-19	7.9320	7.9720	7.7060	7.7060	-2.059%	606,509	+13,662.004%
2023-05-18	7.6700	7.9400	7.6520	7.8680	+2.823%	714,381	+13,378.648%
2023-05-17	7.2280	7.6680	7.2260	7.6520	+4.052%	927,557	+13,759.122%
2023-05-16	7.1500	7.3960	7.0780	7.3540	+2.224%	530,887	+14,320.723%
2023-05-15	7.0120	7.2000	6.9140	7.1940	+2.654%	422,842	+14,641.451%
2023-05-12	7.1900	7.2640	6.9920	7.0080	-3.178%	953,628	+15,032.705%
2023-05-11	7.2860	7.4120	7.1900	7.2380	-1.658%	664,089	+14,551.838%
2023-05-10	7.4800	7.6100	7.3540	7.3600	-1.261%	735,189	+14,308.967%
2023-05-09	7.3680	7.4960	7.2720	7.4540	+6.122%	1,765,693	+14,127.261%
2023-05-05	6.6320	7.0420	6.6320	7.0240	+4.867%	709,678	+14,998.235%
2023-05-04	6.7520	7.0140	6.5860	6.6980	-2.418%	1,111,052	+15,733.085%
2023-05-03	6.7980	6.8780	6.7300	6.8640	+2.082%	790,041	+15,350.175%
2023-05-02	6.8520	6.9740	6.6240	6.7240	+2.751%	1,323,354	+15,671.862%
2023-04-28	6.3560	6.6160	6.3160	6.5440	+3.088%	667,757	+16,105.685%
2023-04-27	6.2800	6.4240	6.2580	6.3480	-0.251%	912,836	+16,606.049%
2023-04-26	6.4680	6.5220	6.3160	6.3640	-3.341%	1,376,604	+16,564.048%
2023-04-25	6.5200	6.6660	6.5200	6.5840	-0.393%	602,075	+16,007.230%
2023-04-24	6.7040	6.7740	6.5640	6.6100	-0.422%	682,346	+15,943.873%
2023-04-21	6.7280	6.8220	6.5720	6.6380	-3.461%	859,252	+15,876.198%
2023-04-20	6.9140	7.0040	6.8200	6.8760	-2.274%	773,498	+15,323.211%
2023-04-19	7.0360	7.0480	6.8660	7.0360	-0.509%	725,658	+14,972.484%
2023-04-18	7.0400	7.0920	6.9860	7.0720	+1.115%	780,138	+14,895.758%
2023-04-17	7.0120	7.1060	6.9000	6.9940	+0.057%	415,593	+15,062.997%
2023-04-14	6.8660	7.0940	6.8660	6.9900	+0.086%	428,227	+15,071.674%
2023-04-13	6.8680	7.0480	6.7940	6.9840	+0.547%	705,737	+15,084.708%
2023-04-12	7.1800	7.3520	6.9460	6.9460	-4.797%	1,188,398	+15,167.780%
2023-04-11	7.1440	7.2960	7.0840	7.2960	+3.961%	750,580	+14,435.362%
2023-04-06	6.9940	7.0800	6.8980	7.0180	+0.775%	894,641	+15,011.143%
2023-04-05	7.0660	7.1260	6.9220	6.9640	+0.869%	810,204	+15,128.317%
2023-04-04	7.2060	7.2240	6.8700	6.9040	-3.197%	1,134,741	+15,260.660%
2023-04-03	7.3340	7.3460	7.0500	7.1320	-2.860%	865,019	+14,769.602%
2023-03-31	7.3380	7.4220	7.3180	7.3420	+0.465%	684,366	+14,344.293%
2023-03-30	7.0940	7.3600	7.0760	7.3080	+4.311%	1,412,280	+14,411.494%
2023-03-29	6.6840	7.0500	6.6080	7.0060	+5.417%	1,812,825	+15,037.025%
2023-03-28	6.4700	6.7680	6.2900	6.6460	+1.839%	1,947,965	+15,856.967%
2023-03-27	6.6520	7.0000	6.4740	6.5260	0.000%	1,483,758	+16,150.383%
2023-03-24	6.8180	6.8180	6.4820	6.5260	-2.539%	1,196,922	+16,150.383%
2023-03-23	6.6260	6.8600	6.5080	6.6960	+0.270%	1,478,156	+15,737.814%
2023-03-22	6.6900	6.8100	6.6060	6.6780	-1.213%	1,097,881	+15,780.503%
2023-03-21	6.3760	6.7600	6.3360	6.7600	+7.268%	1,414,548	+15,587.870%
2023-03-20	6.2320	6.4780	6.1200	6.3020	-0.725%	846,034	+16,727.991%
2023-03-17	6.6720	6.7700	6.3160	6.3480	-3.438%	1,388,161	+16,606.049%
2023-03-16	6.4940	6.6300	6.2860	6.5740	+3.300%	1,672,851	+16,031.731%
2023-03-15	6.8500	6.8500	6.3440	6.3640	-8.956%	1,973,693	+16,564.048%
2023-03-14	6.8800	7.0520	6.7620	6.9900	+1.717%	1,248,744	+15,071.674%
2023-03-13	7.3760	7.4360	6.7780	6.8720	-7.684%	1,342,669	+15,332.189%
2023-03-10	7.4240	7.5320	7.0900	7.4440	-3.824%	1,203,578	+14,146.373%
2023-03-09	7.9500	7.9720	7.7120	7.7400	-5.147%	995,063	+13,601.550%
2023-03-08	8.2000	8.2520	8.0680	8.1600	-2.111%	494,161	+12,896.324%
2023-03-07	8.2500	8.3900	8.2140	8.3360	-1.232%	595,619	+12,621.929%
2023-03-06	8.2320	8.5360	8.2320	8.4400	+2.776%	1,019,883	+12,465.166%
2023-03-03	7.9540	8.2580	7.8920	8.2120	+5.716%	1,216,712	+12,814.028%
2023-03-02	7.7420	7.8500	7.6480	7.7680	-0.868%	805,454	+13,552.163%
2023-03-01	7.9120	7.9760	7.7900	7.8360	+0.539%	1,110,409	+13,433.691%
2023-02-28	8.0280	8.0700	7.6180	7.7940	-4.415%	1,293,395	+13,506.620%
2023-02-27	8.0700	8.1820	7.9880	8.1540	+3.346%	926,496	+12,905.887%
2023-02-24	8.1200	8.1500	7.8580	7.8900	-2.641%	872,027	+13,341.065%
2023-02-23	8.2020	8.4420	8.0560	8.1040	-1.339%	779,051	+12,986.130%
2023-02-22	8.1320	8.3500	8.0400	8.2140	-0.340%	566,620	+12,810.884%
2023-02-21	8.4680	8.4680	8.1700	8.2420	-2.485%	690,402	+12,767.023%
2023-02-20	8.4780	8.4800	8.3360	8.4520	-0.354%	365,317	+12,447.326%
2023-02-17	8.6420	8.6660	8.4360	8.4820	-4.201%	604,631	+12,402.947%
2023-02-16	8.9620	9.0520	8.7400	8.8540	-0.158%	877,107	+11,877.637%
2023-02-15	8.5900	8.9360	8.5000	8.8680	+4.748%	846,008	+11,858.728%
2023-02-14	8.4920	8.6300	8.3100	8.4660	+0.451%	670,371	+12,426.577%
2023-02-13	8.2180	8.4280	8.1900	8.4280	+2.530%	406,411	+12,483.056%
2023-02-10	8.5000	8.5680	8.1000	8.2200	-5.147%	1,427,491	+12,801.460%
2023-02-09	8.8980	8.9260	8.6000	8.6660	-1.813%	1,089,435	+12,137.480%
2023-02-08	8.9500	9.1340	8.8140	8.8260	+0.961%	1,240,915	+11,915.636%
2023-02-07	8.7280	9.2820	8.7100	8.7420	+0.160%	1,270,624	+12,031.091%
2023-02-06	8.7240	8.7760	8.4960	8.7280	-1.933%	1,662,046	+12,050.550%
2023-02-03	8.7500	8.9320	8.6180	8.9000	+1.274%	1,191,326	+11,815.730%
2023-02-02	7.9700	8.8320	7.9700	8.7880	+13.687%	2,547,056	+11,967.592%
2023-02-01	7.7280	7.8540	7.6520	7.7300	+0.703%	635,927	+13,619.276%
2023-01-31	7.6460	7.7540	7.5720	7.6760	-2.067%	833,659	+13,715.789%
2023-01-30	7.8160	8.0020	7.5920	7.8380	-0.305%	1,118,242	+13,430.237%
2023-01-27	7.7000	7.9720	7.5760	7.8620	+1.945%	1,572,829	+13,388.934%
2023-01-26	7.9440	7.9460	7.6560	7.7120	-0.465%	959,417	+13,651.297%
2023-01-25	7.7060	7.8040	7.5100	7.7480	-1.350%	806,855	+13,587.403%
2023-01-24	7.6880	7.9220	7.5900	7.8540	+2.159%	2,052,975	+13,402.674%
2023-01-23	7.5180	7.8040	7.5180	7.6880	+1.505%	665,431	+13,694.225%
2023-01-20	7.2900	7.5800	7.2420	7.5740	+5.049%	780,166	+13,901.848%
2023-01-19	7.6260	7.6260	7.1680	7.2100	-5.132%	1,409,127	+14,608.738%
2023-01-18	7.8420	7.9820	7.5780	7.6000	-1.580%	1,611,724	+13,853.947%
2023-01-17	7.9180	8.0100	7.5520	7.7220	-3.451%	2,449,247	+13,633.489%
2023-01-16	7.6000	8.0080	7.4980	7.9980	+5.265%	1,320,341	+13,159.565%
2023-01-13	7.4000	7.6660	7.3860	7.5980	+4.512%	2,132,392	+13,857.620%
2023-01-12	7.0440	7.3940	7.0440	7.2700	+2.078%	1,817,081	+14,487.345%
2023-01-11	6.9340	7.1620	6.9340	7.1220	+3.247%	1,051,410	+14,790.480%
2023-01-10	6.9000	6.9240	6.7300	6.8980	+1.322%	949,354	+15,274.021%
2023-01-09	6.5840	6.8500	6.5840	6.8080	+2.345%	919,517	+15,477.262%
2023-01-06	6.4520	6.7220	6.4300	6.6520	+3.420%	2,555,243	+15,842.574%
2023-01-05	6.2040	6.5160	6.2040	6.4320	+1.772%	1,611,313	+16,387.873%
2023-01-04	5.9360	6.3580	5.8500	6.3200	+6.757%	1,720,589	+16,680.063%
2023-01-03	5.9520	6.1920	5.8540	5.9200	+2.175%	1,292,467	+17,813.851%

.dark-mode .JphlDD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JphlDD{ color: #333333; background-color: white; border: 2px solid #333333; }CCLCARNIVAL PLCstock LSE

CCL
CARNIVAL PLC
stock LSE