ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CUK Carnival Plc

15.94
0.29 (1.85%)
Jul 26 2024 - Closed
Delayed by 15 minutes

CUK Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 15.86 0.21 1.34% 15.96 16.05 15.71 1,399,988
Jul 25 2024 15.65 -1.03 -6.18% 16.60 16.60 15.64 2,909,547
Jul 24 2024 16.68 -0.86 -4.90% 17.37 17.49 16.67 1,839,611
Jul 23 2024 17.54 0.65 3.85% 16.91 17.85 16.89 2,692,344
Jul 22 2024 16.89 -0.01 -0.06% 16.88 17.17 16.72 2,045,439
Jul 19 2024 16.90 0.18 1.08% 16.73 16.95 16.65 1,472,626
Jul 18 2024 16.72 -0.17 -1.01% 16.95 17.12 16.575 1,915,983
Jul 17 2024 16.89 -0.65 -3.71% 17.15 17.51 16.88 2,219,040
Jul 16 2024 17.54 0.74 4.40% 16.80 17.60 16.80 2,325,873
Jul 15 2024 16.80 0.08 0.48% 16.84 16.84 16.37 1,902,011
Jul 12 2024 16.72 0.11 0.66% 16.62 17.03 16.62 1,597,878
Jul 11 2024 16.61 0.33 2.03% 16.23 16.62 15.90 2,668,441
Jul 10 2024 16.28 -0.21 -1.27% 16.66 16.71 16.265 1,568,124
Jul 09 2024 16.49 0.37 2.30% 16.11 16.60 16.08 1,653,493
Jul 08 2024 16.12 0.30 1.90% 15.97 16.395 15.95 2,396,212
Jul 05 2024 15.82 -0.25 -1.56% 16.18 16.18 15.65 3,008,317
Jul 03 2024 16.07 -0.10 -0.62% 16.19 16.20 15.95 872,961
Jul 02 2024 16.17 -0.11 -0.68% 16.26 16.535 16.12 2,508,391
Jul 01 2024 16.28 -0.77 -4.52% 17.17 17.23 16.125 3,271,577
Jun 28 2024 17.05 0.00 0.00% 17.05 17.05 17.05 0
Jun 27 2024 17.05 0.34 2.03% 16.87 17.08 16.55 3,203,153
Jun 26 2024 16.71 0.64 3.98% 16.20 16.77 16.07 3,302,365
Jun 25 2024 16.07 1.40 9.54% 15.09 16.19 14.83 6,538,564
Jun 24 2024 14.67 0.24 1.66% 14.62 14.79 14.39 1,897,596
Jun 21 2024 14.43 -0.02 -0.14% 14.23 14.45 14.14 1,661,085
Jun 20 2024 14.45 0.15 1.05% 14.09 14.50 14.09 1,489,403
Jun 18 2024 14.30 0.21 1.49% 14.42 14.59 14.22 1,633,081
Jun 17 2024 14.09 0.31 2.25% 13.69 14.15 13.47 2,061,055
Jun 14 2024 13.78 -1.11 -7.45% 14.56 14.60 13.58 2,972,945
Jun 13 2024 14.89 -0.22 -1.46% 15.05 15.06 14.69 1,839,104
Jun 12 2024 15.11 0.33 2.23% 15.12 15.355 15.08 1,983,676
Jun 11 2024 14.78 -0.13 -0.87% 14.84 14.86 14.645 1,363,822
Jun 10 2024 14.91 -0.16 -1.06% 15.04 15.20 14.815 1,374,164
Jun 07 2024 15.07 -0.01 -0.07% 14.91 15.12 14.87 1,573,213
Jun 06 2024 15.08 -0.26 -1.69% 15.28 15.42 15.04 1,125,780
Jun 05 2024 15.34 0.04 0.26% 15.35 15.40 14.99 2,227,829
Jun 04 2024 15.30 0.88 6.10% 14.64 15.31 14.62 2,758,842
Jun 03 2024 14.42 0.73 5.33% 13.80 14.45 13.79 2,067,065
May 31 2024 13.69 -0.07 -0.51% 13.85 13.96 13.55 1,526,648
May 30 2024 13.76 0.08 0.58% 13.78 13.93 13.63 1,288,975
May 29 2024 13.68 -0.44 -3.12% 13.69 13.77 13.32 2,045,390
May 28 2024 14.12 0.45 3.29% 13.75 14.185 13.73 1,014,375
May 24 2024 13.67 0.26 1.94% 13.42 13.68 13.41 873,791
May 23 2024 13.41 -0.82 -5.76% 14.19 14.26 13.375 1,419,385
May 22 2024 14.23 -0.42 -2.87% 14.65 14.66 14.15 1,290,651
May 21 2024 14.65 0.02 0.14% 14.48 14.655 14.39 1,620,093
May 20 2024 14.63 0.96 7.02% 13.96 14.7389 13.96 2,588,853
May 17 2024 13.67 0.10 0.74% 13.59 13.77 13.59 815,296
May 16 2024 13.57 -0.02 -0.15% 13.69 13.78 13.53 1,239,040
May 15 2024 13.59 0.29 2.18% 13.44 13.7099 13.37 1,383,806
May 14 2024 13.30 0.04 0.30% 13.39 13.48 13.18 1,413,251
May 13 2024 13.26 0.11 0.84% 13.13 13.41 13.13 1,196,528
May 10 2024 13.15 -0.16 -1.20% 13.39 13.39 13.08 902,604
May 09 2024 13.31 0.27 2.07% 13.13 13.40 13.06 1,666,537
May 08 2024 13.04 0.15 1.16% 12.85 13.05 12.805 2,261,495
May 07 2024 12.89 -0.43 -3.23% 13.29 13.32 12.89 1,580,632
May 06 2024 13.32 0.14 1.06% 13.30 13.42 13.18 1,266,582
May 03 2024 13.18 0.04 0.30% 13.44 13.55 13.125 2,098,187
May 02 2024 13.14 0.04 0.31% 13.22 13.27 13.02 1,846,208
May 01 2024 13.10 -0.30 -2.24% 13.28 13.405 12.86 2,873,745
Apr 30 2024 13.40 -0.31 -2.26% 13.52 13.6799 13.40 1,395,009
Apr 29 2024 13.71 0.11 0.81% 13.67 13.795 13.43 1,592,398

Your Recent History

Delayed Upgrade Clock