ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CUK Carnival Plc

13.45
0.51 (3.94%)
Apr 23 2024 - Closed
Delayed by 15 minutes

CUK Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 13.42 0.48 3.71% 13.05 13.52 12.98 1,904,737
Apr 22 2024 12.94 0.21 1.65% 12.93 13.03 12.72 1,508,609
Apr 19 2024 12.73 -0.07 -0.55% 12.73 12.8987 12.66 1,145,622
Apr 18 2024 12.80 0.08 0.63% 12.83 13.12 12.78 1,550,162
Apr 17 2024 12.72 0.16 1.27% 12.87 12.94 12.66 1,757,424
Apr 16 2024 12.56 -0.20 -1.57% 12.73 12.75 12.50 1,628,877
Apr 15 2024 12.76 -0.20 -1.54% 13.22 13.33 12.645 1,852,845
Apr 12 2024 12.96 -0.53 -3.93% 13.23 13.25 12.865 1,879,268
Apr 11 2024 13.49 0.00 0.00% 13.40 13.55 13.16 2,051,105
Apr 10 2024 13.49 -0.46 -3.30% 13.63 13.87 13.375 2,275,083
Apr 09 2024 13.95 -0.17 -1.20% 14.07 14.18 13.71 1,588,100
Apr 08 2024 14.12 0.46 3.37% 13.81 14.16 13.80 1,552,063
Apr 05 2024 13.66 0.03 0.22% 13.58 13.72 13.43 2,361,750
Apr 04 2024 13.63 -0.22 -1.59% 14.07 14.27 13.57 2,142,639
Apr 03 2024 13.85 -0.09 -0.65% 13.83 14.05 13.78 1,834,906
Apr 02 2024 13.94 -0.68 -4.65% 14.23 14.23 13.885 2,941,192
Apr 01 2024 14.62 -0.11 -0.75% 14.80 14.985 14.435 2,835,999
Mar 28 2024 14.73 -0.89 -5.70% 15.39 15.51 14.705 4,245,348
Mar 27 2024 15.62 0.23 1.49% 15.09 15.97 14.74 8,116,015
Mar 26 2024 15.39 -0.11 -0.71% 15.79 15.95 15.235 3,683,872
Mar 25 2024 15.50 -0.01 -0.06% 15.69 15.98 15.49 2,219,620
Mar 22 2024 15.51 0.08 0.52% 15.50 15.58 15.3925 1,180,680
Mar 21 2024 15.43 0.15 0.98% 15.50 15.67 15.315 1,529,027
Mar 20 2024 15.28 0.77 5.31% 14.51 15.28 14.50 2,320,255
Mar 19 2024 14.51 -0.17 -1.16% 14.56 14.655 14.38 1,479,750
Mar 18 2024 14.68 -0.01 -0.07% 14.82 15.06 14.60 1,855,017
Mar 15 2024 14.69 -0.01 -0.07% 14.69 14.85 14.57 1,620,768
Mar 14 2024 14.70 -0.43 -2.84% 14.99 15.08 14.655 1,958,402
Mar 13 2024 15.13 0.43 2.93% 14.89 15.40 14.86 2,326,595
Mar 12 2024 14.70 -0.01 -0.07% 14.75 14.75 14.44 1,861,817
Mar 11 2024 14.71 -0.17 -1.14% 14.85 14.87 14.60 1,864,837
Mar 08 2024 14.88 0.64 4.49% 14.43 15.24 14.43 2,804,115
Mar 07 2024 14.24 -0.30 -2.06% 14.71 14.775 14.215 1,943,306
Mar 06 2024 14.54 0.11 0.76% 14.68 14.83 14.455 1,466,860
Mar 05 2024 14.43 -0.17 -1.16% 14.48 14.69 14.33 1,394,794
Mar 04 2024 14.60 0.04 0.27% 14.55 14.885 14.55 1,701,449
Mar 01 2024 14.56 0.16 1.11% 14.46 14.61 14.24 1,731,279
Feb 29 2024 14.40 0.27 1.91% 14.14 14.51 14.10 2,909,625
Feb 28 2024 14.13 -0.45 -3.09% 14.35 14.70 14.11 1,915,475
Feb 27 2024 14.58 1.04 7.68% 14.60 14.79 14.21 3,998,292
Feb 26 2024 13.54 -0.38 -2.73% 13.85 13.925 13.53 1,580,501
Feb 23 2024 13.92 -0.05 -0.36% 13.79 14.155 13.70 1,893,685
Feb 22 2024 13.97 0.51 3.79% 14.27 14.315 13.87 2,756,374
Feb 21 2024 13.46 -0.03 -0.22% 13.40 13.49 13.32 1,562,892
Feb 20 2024 13.49 -0.05 -0.37% 13.51 13.56 13.23 1,895,518
Feb 16 2024 13.54 -0.38 -2.73% 13.75 13.835 13.5203 1,298,462
Feb 15 2024 13.92 -0.01 -0.07% 13.95 14.20 13.81 2,116,482
Feb 14 2024 13.93 0.15 1.09% 13.95 14.04 13.58 1,569,225
Feb 13 2024 13.78 -0.35 -2.48% 13.72 13.91 13.58 1,717,090
Feb 12 2024 14.13 0.20 1.44% 13.94 14.27 13.93 1,741,329
Feb 09 2024 13.93 -0.36 -2.52% 14.27 14.32 13.69 2,929,160
Feb 08 2024 14.29 -0.05 -0.35% 14.25 14.36 14.05 1,395,423
Feb 07 2024 14.34 -0.28 -1.92% 14.59 14.615 14.22 1,560,264
Feb 06 2024 14.62 0.19 1.32% 14.34 14.70 14.20 1,817,367
Feb 05 2024 14.43 -0.61 -4.06% 14.80 14.80 14.32 1,734,821
Feb 02 2024 15.04 -0.31 -2.02% 15.24 15.25 14.785 2,947,674
Feb 01 2024 15.35 0.19 1.25% 15.58 15.76 14.86 3,368,800
Jan 31 2024 15.16 0.10 0.66% 14.94 15.66 14.91 3,290,199
Jan 30 2024 15.06 -0.04 -0.26% 15.40 15.73 15.025 2,444,438
Jan 29 2024 15.10 0.62 4.28% 14.36 15.10 14.36 2,099,440
Jan 26 2024 14.48 -0.54 -3.60% 15.10 15.12 14.48 1,934,138
Jan 25 2024 15.02 0.34 2.32% 14.89 15.06 14.82 2,385,256

Your Recent History

Delayed Upgrade Clock