Carnival (CCL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carnival

Date Open High Low Close* Volume
24/08/2016 3,669.00p 3,696.00p 3,656.00p 3,664.00p 401559
23/08/2016 3,641.00p 3,689.00p 3,624.00p 3,685.00p 324856
22/08/2016 3,619.00p 3,647.00p 3,602.00p 3,633.00p 549374
19/08/2016 3,611.00p 3,631.00p 3,583.00p 3,628.00p 443983
18/08/2016 3,660.00p 3,676.00p 3,601.00p 3,617.00p 316383
17/08/2016 3,642.00p 3,657.00p 3,622.00p 3,646.00p 473379
16/08/2016 3,627.00p 3,653.00p 3,623.00p 3,623.00p 312329
15/08/2016 3,645.00p 3,659.00p 3,606.00p 3,651.00p 916372
12/08/2016 3,632.00p 3,648.00p 3,617.00p 3,629.00p 398950
11/08/2016 3,593.00p 3,650.00p 3,570.00p 3,644.00p 611939
10/08/2016 3,570.00p 3,576.00p 3,512.00p 3,574.00p 676338
09/08/2016 3,683.00p 3,689.00p 3,567.00p 3,589.00p 872853
08/08/2016 3,684.00p 3,713.00p 3,664.00p 3,676.00p 359860
05/08/2016 3,612.00p 3,696.00p 3,606.00p 3,683.00p 446893
04/08/2016 3,542.00p 3,623.00p 3,505.00p 3,609.00p 700270
03/08/2016 3,557.00p 3,569.00p 3,498.00p 3,539.00p 589457
02/08/2016 3,641.00p 3,684.00p 3,538.00p 3,555.00p 1120161
01/08/2016 3,654.00p 3,677.00p 3,630.00p 3,640.00p 491760
29/07/2016 3,628.00p 3,676.00p 3,618.00p 3,642.00p 726567
28/07/2016 3,609.00p 3,625.42p 3,576.00p 3,623.00p 680030
27/07/2016 3,608.00p 3,646.00p 3,589.00p 3,594.00p 358186
26/07/2016 3,611.00p 3,629.00p 3,581.00p 3,607.00p 410455
25/07/2016 3,573.00p 3,606.00p 3,558.00p 3,580.00p 472201
22/07/2016 3,527.00p 3,568.00p 3,507.37p 3,563.00p 283660
21/07/2016 3,563.00p 3,575.00p 3,532.00p 3,539.00p 543167
20/07/2016 3,530.00p 3,586.00p 3,522.96p 3,560.00p 851817
19/07/2016 3,491.00p 3,555.00p 3,474.00p 3,519.00p 488818
18/07/2016 3,469.00p 3,504.00p 3,458.00p 3,493.00p 1657646
15/07/2016 3,534.00p 3,536.00p 3,424.00p 3,473.00p 739663
14/07/2016 3,600.00p 3,613.00p 3,553.00p 3,554.00p 624703
13/07/2016 3,565.00p 3,601.00p 3,541.00p 3,583.00p 695899
12/07/2016 3,539.00p 3,585.00p 3,526.00p 3,562.00p 620583
11/07/2016 3,496.00p 3,545.00p 3,471.00p 3,528.00p 432371
08/07/2016 3,396.00p 3,486.00p 3,396.00p 3,472.00p 560563
07/07/2016 3,410.00p 3,449.00p 3,385.00p 3,415.00p 522032
06/07/2016 3,384.00p 3,442.00p 3,365.00p 3,391.00p 686139
05/07/2016 3,376.00p 3,417.00p 3,370.00p 3,387.00p 939411
04/07/2016 3,446.00p 3,450.00p 3,376.00p 3,376.00p 302951
01/07/2016 3,330.00p 3,434.00p 3,330.00p 3,425.00p 975397
30/06/2016 3,300.00p 3,323.00p 3,254.00p 3,310.00p 924086
29/06/2016 3,290.00p 3,320.00p 3,217.00p 3,320.00p 913992
28/06/2016 3,291.00p 3,425.00p 3,229.00p 3,259.00p 1397652
27/06/2016 3,409.00p 3,423.00p 3,075.00p 3,264.00p 2285556
24/06/2016 3,488.00p 3,509.00p 3,307.00p 3,465.00p 2158856
23/06/2016 3,479.00p 3,546.00p 3,458.00p 3,490.00p 805325
22/06/2016 3,461.00p 3,481.00p 3,434.00p 3,458.00p 442600
21/06/2016 3,431.00p 3,467.00p 3,400.00p 3,461.00p 1187965
20/06/2016 3,450.00p 3,495.00p 3,416.00p 3,427.00p 1140183
17/06/2016 3,388.00p 3,412.00p 3,357.00p 3,402.00p 864289
16/06/2016 3,360.00p 3,384.00p 3,348.00p 3,375.00p 548985
15/06/2016 3,357.00p 3,417.00p 3,346.00p 3,400.00p 563351
14/06/2016 3,336.00p 3,354.00p 3,277.00p 3,332.00p 917850
13/06/2016 3,339.00p 3,374.00p 3,320.00p 3,340.00p 739269
10/06/2016 3,393.00p 3,393.00p 3,327.00p 3,359.00p 622692
09/06/2016 3,355.00p 3,417.00p 3,346.00p 3,410.00p 896318
08/06/2016 3,351.00p 3,356.00p 3,330.00p 3,351.00p 1366010
07/06/2016 3,333.00p 3,364.00p 3,327.00p 3,364.00p 554156
06/06/2016 3,370.00p 3,398.00p 3,327.00p 3,333.00p 837042
03/06/2016 3,403.00p 3,421.00p 3,335.00p 3,357.00p 586148
02/06/2016 3,389.00p 3,415.00p 3,386.00p 3,394.00p 763798
01/06/2016 3,414.00p 3,419.00p 3,362.00p 3,382.00p 1184215
31/05/2016 3,439.00p 3,442.00p 3,405.00p 3,409.00p 881934
27/05/2016 3,384.00p 3,458.50p 3,349.00p 3,446.00p 1427890
26/05/2016 3,459.00p 3,465.85p 3,364.00p 3,379.00p 947535
25/05/2016 3,613.00p 3,613.00p 3,489.00p 3,489.00p 702087
24/05/2016 3,540.00p 3,595.00p 3,533.00p 3,584.00p 539790
23/05/2016 3,527.00p 3,580.00p 3,527.00p 3,551.00p 1001401
20/05/2016 3,504.00p 3,557.00p 3,488.00p 3,534.00p 480158
19/05/2016 3,530.00p 3,549.00p 3,484.00p 3,485.00p 583494
18/05/2016 3,559.00p 3,588.00p 3,531.00p 3,549.00p 432355
17/05/2016 3,586.00p 3,607.00p 3,572.00p 3,578.00p 348707
16/05/2016 3,597.00p 3,600.00p 3,565.00p 3,582.00p 296772
13/05/2016 3,624.00p 3,656.00p 3,595.00p 3,630.00p 492573
12/05/2016 3,595.00p 3,643.00p 3,580.00p 3,634.00p 568804
11/05/2016 3,554.00p 3,637.00p 3,554.00p 3,610.00p 450209
10/05/2016 3,547.00p 3,575.00p 3,467.00p 3,543.00p 642180
09/05/2016 3,484.00p 3,536.00p 3,482.00p 3,531.00p 492487
06/05/2016 3,430.00p 3,457.00p 3,411.00p 3,452.00p 377484
05/05/2016 3,489.00p 3,490.00p 3,431.00p 3,435.00p 379042
04/05/2016 3,487.00p 3,496.00p 3,452.00p 3,475.00p 391486
03/05/2016 3,419.00p 3,493.00p 3,400.00p 3,483.00p 838144
29/04/2016 3,418.00p 3,520.22p 3,387.00p 3,397.00p 1023236
28/04/2016 3,460.00p 3,483.00p 3,420.00p 3,455.00p 915915
27/04/2016 3,481.00p 3,510.00p 3,466.00p 3,482.00p 537351
26/04/2016 3,512.00p 3,518.00p 3,467.00p 3,480.00p 479805
25/04/2016 3,469.00p 3,514.00p 3,459.00p 3,501.00p 517478
22/04/2016 3,549.00p 3,550.00p 3,457.00p 3,462.00p 542418
21/04/2016 3,621.00p 3,634.41p 3,543.00p 3,560.00p 767682
20/04/2016 3,647.00p 3,671.00p 3,601.00p 3,625.00p 373789
19/04/2016 3,675.00p 3,704.00p 3,628.00p 3,669.00p 561605
18/04/2016 3,715.00p 3,808.00p 3,674.00p 3,680.00p 948911
15/04/2016 3,748.00p 3,784.00p 3,724.00p 3,738.00p 409369
14/04/2016 3,760.00p 3,790.00p 3,739.00p 3,754.00p 419773
13/04/2016 3,753.00p 3,767.37p 3,724.00p 3,749.00p 490053
12/04/2016 3,707.00p 3,733.00p 3,680.00p 3,726.00p 510043
11/04/2016 3,748.00p 3,770.00p 3,707.00p 3,711.00p 366208
08/04/2016 3,764.00p 3,785.00p 3,750.00p 3,764.00p 536108
07/04/2016 3,786.00p 3,814.00p 3,752.00p 3,759.00p 421700
06/04/2016 3,743.00p 3,800.00p 3,721.00p 3,779.00p 673101
05/04/2016 3,751.00p 3,788.59p 3,711.00p 3,730.00p 618639
04/04/2016 3,781.00p 3,802.00p 3,737.01p 3,782.00p 448235
01/04/2016 3,735.00p 3,796.00p 3,700.00p 3,791.00p 712150
31/03/2016 3,703.00p 3,765.00p 3,697.00p 3,752.00p 952738
30/03/2016 3,559.00p 3,728.00p 3,534.00p 3,692.00p 1219137
29/03/2016 3,523.00p 3,555.00p 3,486.00p 3,550.00p 519527
24/03/2016 3,506.00p 3,547.00p 3,494.00p 3,517.00p 597484
23/03/2016 3,448.00p 3,550.00p 3,448.00p 3,522.00p 687258
22/03/2016 3,470.00p 3,493.00p 3,392.00p 3,456.00p 914947
21/03/2016 3,495.00p 3,534.00p 3,482.00p 3,512.00p 357858
18/03/2016 3,472.00p 3,515.00p 3,451.00p 3,497.00p 1021134
17/03/2016 3,538.00p 3,538.00p 3,448.00p 3,464.00p 589734
16/03/2016 3,511.00p 3,549.00p 3,484.00p 3,532.00p 321142
15/03/2016 3,463.00p 3,506.00p 3,449.09p 3,489.00p 338654
14/03/2016 3,410.00p 3,491.00p 3,406.91p 3,477.00p 507433
11/03/2016 3,363.00p 3,410.13p 3,359.00p 3,410.00p 656851
10/03/2016 3,363.00p 3,415.00p 3,327.00p 3,327.00p 601802
09/03/2016 3,391.00p 3,398.00p 3,347.00p 3,354.00p 614036
08/03/2016 3,387.00p 3,401.00p 3,356.00p 3,379.00p 628929
07/03/2016 3,460.00p 3,461.00p 3,415.00p 3,420.00p 478572
04/03/2016 3,450.00p 3,523.37p 3,439.00p 3,460.00p 619410
03/03/2016 3,536.00p 3,560.00p 3,397.00p 3,417.00p 1360247
02/03/2016 3,639.00p 3,639.00p 3,526.00p 3,532.00p 751232
01/03/2016 3,562.00p 3,621.00p 3,534.00p 3,599.00p 910587
29/02/2016 3,512.00p 3,584.00p 3,502.00p 3,578.00p 1098544
26/02/2016 3,579.00p 3,582.00p 3,523.27p 3,546.00p 523662
25/02/2016 3,477.00p 3,550.00p 3,459.00p 3,539.00p 736577
24/02/2016 3,478.00p 3,505.00p 3,413.00p 3,425.00p 1089784
23/02/2016 3,404.00p 3,528.00p 3,397.00p 3,458.00p 1264867
22/02/2016 3,356.00p 3,468.00p 3,355.00p 3,417.00p 792411
19/02/2016 3,250.00p 3,313.00p 3,247.00p 3,313.00p 612638
18/02/2016 3,305.00p 3,305.00p 3,236.00p 3,275.00p 541688
17/02/2016 3,214.00p 3,326.00p 3,208.00p 3,301.00p 861824
16/02/2016 3,164.00p 3,224.00p 3,124.00p 3,194.00p 741750
15/02/2016 3,171.00p 3,176.63p 3,125.00p 3,149.00p 606871
12/02/2016 3,091.00p 3,109.00p 3,034.00p 3,106.00p 665244
11/02/2016 3,086.00p 3,098.00p 2,998.00p 3,044.00p 1151694
10/02/2016 3,085.00p 3,161.00p 3,044.00p 3,118.00p 861894
09/02/2016 3,000.00p 3,082.00p 2,917.00p 3,034.00p 1398922
08/02/2016 3,143.00p 3,149.00p 2,950.00p 2,957.00p 1337491
05/02/2016 3,238.00p 3,266.00p 3,114.00p 3,128.00p 1277497
04/02/2016 3,282.00p 3,296.00p 3,211.00p 3,225.00p 801200
03/02/2016 3,308.00p 3,308.00p 3,213.00p 3,243.00p 1076992
02/02/2016 3,514.00p 3,530.00p 3,245.00p 3,336.00p 1694702
01/02/2016 3,499.00p 3,526.00p 3,467.00p 3,515.00p 749934
29/01/2016 3,430.00p 3,480.00p 3,322.00p 3,480.00p 1366827
28/01/2016 3,563.00p 3,572.00p 3,329.00p 3,384.00p 1531892
27/01/2016 3,584.00p 3,682.00p 3,581.00p 3,616.00p 927540
26/01/2016 3,553.00p 3,594.00p 3,533.00p 3,568.00p 555762
25/01/2016 3,629.00p 3,629.00p 3,578.00p 3,600.00p 616459
22/01/2016 3,692.00p 3,692.00p 3,609.00p 3,625.00p 708998
21/01/2016 3,535.00p 3,638.00p 3,490.00p 3,619.00p 1094924
20/01/2016 3,648.00p 3,649.90p 3,444.00p 3,505.00p 1652768
19/01/2016 3,715.00p 3,754.00p 3,680.00p 3,733.00p 727332
18/01/2016 3,605.00p 3,660.00p 3,590.00p 3,656.00p 481273
15/01/2016 3,651.00p 3,720.00p 3,558.79p 3,607.00p 1436973
14/01/2016 3,818.00p 3,818.00p 3,621.00p 3,649.00p 1157863
13/01/2016 3,947.00p 3,955.26p 3,882.00p 3,899.00p 749765
12/01/2016 3,863.00p 3,951.00p 3,836.00p 3,907.00p 845659
11/01/2016 3,783.00p 3,849.00p 3,748.00p 3,837.00p 597037
08/01/2016 3,789.00p 3,845.00p 3,773.00p 3,773.00p 590197
07/01/2016 3,751.00p 3,801.00p 3,707.00p 3,790.00p 660343
06/01/2016 3,799.00p 3,824.00p 3,748.00p 3,820.00p 776093
05/01/2016 3,836.00p 3,860.00p 3,802.00p 3,820.00p 605087
04/01/2016 3,906.00p 3,906.00p 3,763.00p 3,806.00p 773693
31/12/2015 3,894.00p 3,894.00p 3,859.00p 3,866.00p 129237
30/12/2015 3,866.00p 3,921.00p 3,853.00p 3,891.00p 434095
29/12/2015 3,824.00p 3,874.00p 3,793.00p 3,874.00p 549202
24/12/2015 3,792.00p 3,802.00p 3,765.00p 3,800.00p 93364
23/12/2015 3,771.00p 3,800.20p 3,741.00p 3,792.00p 435029
22/12/2015 3,758.00p 3,801.00p 3,737.00p 3,749.00p 420245
21/12/2015 3,672.00p 3,741.00p 3,672.00p 3,722.00p 885122
18/12/2015 3,476.00p 3,670.00p 3,450.00p 3,648.00p 1632336
17/12/2015 3,600.00p 3,601.00p 3,549.00p 3,554.00p 575443
16/12/2015 3,545.00p 3,578.00p 3,539.00p 3,545.00p 502791
15/12/2015 3,467.00p 3,553.00p 3,458.00p 3,544.00p 586058
14/12/2015 3,453.00p 3,495.00p 3,435.00p 3,435.00p 679149
11/12/2015 3,476.00p 3,492.00p 3,414.00p 3,447.00p 606715
10/12/2015 3,436.00p 3,490.00p 3,425.00p 3,477.00p 525288
09/12/2015 3,441.00p 3,469.00p 3,432.00p 3,451.00p 842989
08/12/2015 3,485.00p 3,486.00p 3,418.00p 3,440.00p 631058
07/12/2015 3,473.00p 3,526.00p 3,459.00p 3,496.00p 320691
04/12/2015 3,435.00p 3,471.00p 3,397.00p 3,449.00p 634765
03/12/2015 3,554.00p 3,610.00p 3,493.00p 3,495.00p 682822
02/12/2015 3,521.00p 3,557.00p 3,520.00p 3,552.00p 420017
01/12/2015 3,472.00p 3,528.00p 3,459.00p 3,499.00p 600221
30/11/2015 3,463.00p 3,527.00p 3,452.00p 3,465.00p 602803
27/11/2015 3,466.00p 3,497.00p 3,443.00p 3,463.00p 344312
26/11/2015 3,466.00p 3,501.00p 3,456.00p 3,488.00p 258536
25/11/2015 3,417.00p 3,482.00p 3,413.00p 3,448.00p 550652
24/11/2015 3,461.00p 3,464.00p 3,369.00p 3,393.00p 1013074
23/11/2015 3,453.00p 3,487.00p 3,437.00p 3,479.00p 438984
20/11/2015 3,462.00p 3,493.00p 3,440.00p 3,479.00p 406615
19/11/2015 3,404.00p 3,446.00p 3,370.00p 3,442.00p 494556
18/11/2015 3,449.00p 3,449.00p 3,381.00p 3,400.00p 557802
17/11/2015 3,425.00p 3,469.00p 3,425.00p 3,448.00p 610220
16/11/2015 3,400.00p 3,427.00p 3,349.00p 3,383.00p 809184
13/11/2015 3,510.00p 3,524.00p 3,459.00p 3,471.00p 356218
12/11/2015 3,583.00p 3,583.00p 3,510.00p 3,524.00p 446281
11/11/2015 3,576.00p 3,620.00p 3,567.00p 3,587.00p 576468
10/11/2015 3,553.00p 3,569.00p 3,516.00p 3,554.00p 419911

*Close Price adjusted for both dividends and splits