Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
19/04/2017 4,465.00p 4,522.00p 4,452.00p 4,507.00p 859590
18/04/2017 4,557.00p 4,572.00p 4,462.00p 4,476.00p 1210833
13/04/2017 4,527.00p 4,558.00p 4,494.00p 4,558.00p 572535
12/04/2017 4,547.00p 4,580.00p 4,508.00p 4,527.00p 2136598
11/04/2017 4,584.00p 4,638.00p 4,532.00p 4,544.00p 803618
10/04/2017 4,605.00p 4,636.00p 4,599.00p 4,604.00p 642899
07/04/2017 4,579.00p 4,631.00p 4,561.00p 4,617.00p 744592
06/04/2017 4,542.00p 4,579.00p 4,533.00p 4,578.00p 714375
05/04/2017 4,611.00p 4,611.00p 4,554.00p 4,575.00p 734092
04/04/2017 4,580.00p 4,614.00p 4,575.00p 4,601.00p 569420
03/04/2017 4,601.00p 4,612.00p 4,555.00p 4,562.00p 576433
31/03/2017 4,616.00p 4,627.00p 4,578.00p 4,578.00p 684919
30/03/2017 4,588.00p 4,647.00p 4,577.00p 4,613.00p 758308
29/03/2017 4,629.00p 4,634.00p 4,562.00p 4,588.00p 1020087
28/03/2017 4,515.00p 4,629.00p 4,502.00p 4,568.00p 1383195
27/03/2017 4,538.00p 4,538.00p 4,471.00p 4,502.00p 597290
24/03/2017 4,553.00p 4,580.00p 4,533.00p 4,550.00p 698466
23/03/2017 4,461.00p 4,547.00p 4,461.00p 4,545.00p 685494
22/03/2017 4,474.00p 4,497.00p 4,437.00p 4,475.00p 1039771
21/03/2017 4,540.00p 4,542.00p 4,475.10p 4,500.00p 751866
20/03/2017 4,513.00p 4,513.00p 4,493.60p 4,506.00p 607244
17/03/2017 4,486.00p 4,517.00p 4,453.00p 4,509.00p 954140
16/03/2017 4,538.00p 4,538.00p 4,464.00p 4,490.00p 864443
15/03/2017 4,533.00p 4,543.00p 4,515.00p 4,524.00p 548977
14/03/2017 4,557.00p 4,561.00p 4,528.00p 4,535.00p 477962
13/03/2017 4,552.00p 4,570.00p 4,531.00p 4,541.00p 424124
10/03/2017 4,500.00p 4,571.00p 4,499.00p 4,561.00p 841232
09/03/2017 4,466.00p 4,499.00p 4,432.00p 4,488.00p 607208
08/03/2017 4,400.00p 4,475.00p 4,400.00p 4,465.00p 463708
07/03/2017 4,422.00p 4,464.00p 4,388.00p 4,416.00p 366413
06/03/2017 4,411.00p 4,434.00p 4,381.00p 4,397.00p 434503
03/03/2017 4,455.00p 4,480.00p 4,405.00p 4,411.00p 623852
02/03/2017 4,443.00p 4,480.00p 4,433.00p 4,453.00p 618169
01/03/2017 4,410.00p 4,456.00p 4,399.00p 4,454.00p 458561
28/02/2017 4,380.00p 4,406.00p 4,361.00p 4,399.00p 708894
27/02/2017 4,379.00p 4,387.00p 4,340.00p 4,359.00p 785527
24/02/2017 4,351.00p 4,377.90p 4,319.00p 4,346.00p 596301
23/02/2017 4,286.00p 4,462.00p 4,241.00p 4,358.00p 1338272
22/02/2017 4,304.00p 4,327.00p 4,260.00p 4,285.00p 960407
21/02/2017 4,369.00p 4,375.00p 4,295.00p 4,300.00p 369131
20/02/2017 4,317.00p 4,355.00p 4,309.00p 4,340.00p 349741
17/02/2017 4,325.00p 4,341.00p 4,296.00p 4,303.00p 753345
16/02/2017 4,351.00p 4,362.00p 4,307.00p 4,326.00p 622198
15/02/2017 4,373.00p 4,392.00p 4,316.00p 4,354.00p 715231
14/02/2017 4,350.00p 4,381.00p 4,328.00p 4,371.00p 1071917
13/02/2017 4,322.00p 4,389.00p 4,322.00p 4,353.00p 567318
10/02/2017 4,330.00p 4,356.00p 4,265.59p 4,336.00p 2538697
09/02/2017 4,307.00p 4,315.61p 4,260.00p 4,298.00p 549193
08/02/2017 4,283.00p 4,362.53p 4,283.00p 4,308.00p 650636
07/02/2017 4,325.00p 4,365.00p 4,302.00p 4,302.00p 643127
06/02/2017 4,279.00p 4,318.00p 4,261.00p 4,311.00p 328053
03/02/2017 4,281.00p 4,310.65p 4,277.00p 4,288.00p 693171
02/02/2017 4,238.00p 4,280.00p 4,214.00p 4,268.00p 515222
01/02/2017 4,275.00p 4,284.00p 4,208.00p 4,243.00p 658388
31/01/2017 4,318.00p 4,335.00p 4,231.00p 4,238.00p 931200
30/01/2017 4,317.00p 4,338.00p 4,302.00p 4,324.00p 1490076
27/01/2017 4,375.00p 4,407.91p 4,312.00p 4,340.00p 623337
26/01/2017 4,248.00p 4,411.00p 4,195.00p 4,340.00p 1178914
25/01/2017 4,174.00p 4,239.00p 4,147.06p 4,233.00p 655664
24/01/2017 4,131.00p 4,191.00p 4,129.00p 4,175.00p 592960
23/01/2017 4,139.00p 4,155.00p 4,102.00p 4,105.00p 376775
20/01/2017 4,181.00p 4,217.00p 4,147.00p 4,168.00p 532830
19/01/2017 4,177.00p 4,225.00p 4,169.00p 4,180.00p 663804
18/01/2017 4,131.00p 4,196.00p 4,122.00p 4,172.00p 798020
17/01/2017 4,247.00p 4,265.60p 4,113.00p 4,113.00p 717409
16/01/2017 4,250.00p 4,309.00p 4,222.00p 4,262.00p 327037
13/01/2017 4,230.00p 4,259.00p 4,220.00p 4,242.00p 512394
12/01/2017 4,291.00p 4,296.00p 4,206.00p 4,215.00p 528961
11/01/2017 4,283.00p 4,351.00p 4,273.00p 4,314.00p 610658
10/01/2017 4,244.00p 4,335.00p 4,211.00p 4,298.00p 679103
09/01/2017 4,191.00p 4,275.00p 4,191.00p 4,243.00p 515022
06/01/2017 4,163.00p 4,195.00p 4,139.00p 4,189.00p 415897
05/01/2017 4,125.00p 4,185.00p 4,125.00p 4,179.00p 377143
04/01/2017 4,101.00p 4,142.00p 4,094.00p 4,131.00p 719069
03/01/2017 4,108.00p 4,160.00p 4,090.00p 4,100.00p 560859
30/12/2016 4,120.00p 4,125.00p 4,082.00p 4,125.00p 281731
29/12/2016 4,114.00p 4,143.00p 4,101.00p 4,115.00p 322878
28/12/2016 4,125.00p 4,155.28p 4,103.00p 4,145.00p 454670
23/12/2016 4,139.00p 4,164.00p 4,126.00p 4,147.00p 143787
22/12/2016 4,125.00p 4,165.00p 4,101.42p 4,132.00p 827373
21/12/2016 4,129.00p 4,148.00p 3,944.00p 4,137.00p 1540862
20/12/2016 4,025.00p 4,177.00p 3,907.00p 4,145.00p 1602199
19/12/2016 3,870.00p 4,061.00p 3,870.00p 4,023.00p 1139154
16/12/2016 4,169.00p 4,175.00p 4,063.00p 4,068.00p 1349675
15/12/2016 4,076.00p 4,161.00p 4,073.00p 4,130.00p 688272
14/12/2016 4,024.00p 4,068.00p 4,017.65p 4,045.00p 477086
13/12/2016 4,009.00p 4,033.00p 3,974.00p 4,011.00p 456245
12/12/2016 4,114.00p 4,115.00p 4,002.00p 4,010.00p 636618
09/12/2016 4,104.00p 4,138.00p 4,074.00p 4,122.00p 426701
08/12/2016 4,090.00p 4,136.00p 4,054.00p 4,125.00p 687255
07/12/2016 4,057.00p 4,088.00p 3,998.00p 4,078.00p 880043
06/12/2016 3,998.00p 4,047.00p 3,966.00p 4,026.00p 585881
05/12/2016 3,890.00p 4,047.00p 3,887.91p 4,039.00p 645104
02/12/2016 3,893.00p 3,911.00p 3,863.00p 3,907.00p 807367
01/12/2016 3,949.00p 3,987.00p 3,910.00p 3,925.00p 882841
30/11/2016 4,147.00p 4,177.00p 4,034.00p 4,044.00p 946447
29/11/2016 4,107.00p 4,129.00p 4,062.00p 4,129.00p 664845
28/11/2016 4,102.00p 4,109.00p 4,049.00p 4,100.00p 506192
25/11/2016 4,120.00p 4,130.09p 4,083.00p 4,112.00p 321608
24/11/2016 4,152.00p 4,152.00p 4,057.00p 4,098.00p 319608
23/11/2016 4,106.00p 4,144.00p 4,087.00p 4,136.00p 449982
22/11/2016 4,032.00p 4,090.00p 4,032.00p 4,089.00p 478155
21/11/2016 4,084.00p 4,091.12p 4,020.00p 4,030.00p 677271
18/11/2016 4,031.00p 4,096.00p 4,027.01p 4,084.00p 603826
17/11/2016 3,974.00p 4,070.00p 3,974.00p 4,025.00p 853045
16/11/2016 3,993.00p 4,010.00p 3,953.00p 3,956.00p 603697
15/11/2016 3,975.00p 4,035.00p 3,966.00p 3,997.00p 614504
14/11/2016 3,940.00p 3,971.00p 3,884.00p 3,939.00p 897388
11/11/2016 3,938.00p 3,944.00p 3,874.00p 3,910.00p 596326
10/11/2016 3,982.00p 3,982.00p 3,913.00p 3,943.00p 759667
09/11/2016 3,880.00p 3,961.00p 3,839.00p 3,943.00p 1077924
08/11/2016 3,885.00p 3,943.00p 3,881.00p 3,942.00p 737813
07/11/2016 3,902.00p 3,906.00p 3,854.00p 3,901.00p 814835
04/11/2016 3,847.00p 3,854.00p 3,799.00p 3,847.00p 585512
03/11/2016 3,880.00p 3,907.00p 3,851.00p 3,874.00p 658687
02/11/2016 3,906.00p 3,920.00p 3,876.00p 3,905.00p 574695
01/11/2016 3,944.00p 3,967.00p 3,924.00p 3,935.00p 827198
31/10/2016 3,880.00p 3,950.00p 3,878.00p 3,936.00p 899192
28/10/2016 3,746.00p 3,881.00p 3,733.00p 3,877.00p 893406
27/10/2016 3,757.00p 3,814.00p 3,743.26p 3,752.00p 653251
26/10/2016 3,774.00p 3,801.05p 3,735.00p 3,770.00p 384786
25/10/2016 3,806.00p 3,828.00p 3,763.00p 3,779.00p 536300
24/10/2016 3,790.00p 3,807.00p 3,755.00p 3,805.00p 475281
21/10/2016 3,784.00p 3,807.00p 3,768.00p 3,775.00p 440815
20/10/2016 3,762.00p 3,779.00p 3,749.00p 3,773.00p 510077
19/10/2016 3,757.00p 3,764.00p 3,723.00p 3,753.00p 423818
18/10/2016 3,740.00p 3,782.00p 3,740.00p 3,764.00p 512939
17/10/2016 3,768.00p 3,777.00p 3,737.00p 3,756.00p 536142
14/10/2016 3,773.00p 3,801.00p 3,761.00p 3,769.00p 678574
13/10/2016 3,765.00p 3,774.00p 3,742.00p 3,761.00p 767625
12/10/2016 3,817.00p 3,824.00p 3,749.00p 3,760.00p 1003192
11/10/2016 3,804.00p 3,846.00p 3,804.00p 3,817.00p 494439
10/10/2016 3,837.00p 3,848.00p 3,787.00p 3,817.00p 675227
07/10/2016 3,857.00p 3,886.00p 3,815.00p 3,833.00p 1220590
06/10/2016 3,830.00p 3,860.00p 3,794.00p 3,831.00p 600519
05/10/2016 3,851.00p 3,868.00p 3,784.62p 3,785.00p 1163909
04/10/2016 3,828.00p 3,889.80p 3,811.00p 3,855.00p 948729
03/10/2016 3,762.00p 3,837.00p 3,761.00p 3,829.00p 656476
30/09/2016 3,702.00p 3,768.00p 3,682.00p 3,768.00p 740694
29/09/2016 3,750.00p 3,772.76p 3,715.00p 3,743.00p 592686
28/09/2016 3,748.00p 3,819.00p 3,719.00p 3,745.00p 842545
27/09/2016 3,628.00p 3,731.00p 3,603.50p 3,726.00p 1091381
26/09/2016 3,602.00p 3,678.00p 3,517.40p 3,555.00p 1388125
23/09/2016 3,528.00p 3,611.00p 3,522.00p 3,606.00p 717949
22/09/2016 3,507.00p 3,555.00p 3,497.00p 3,540.00p 473394
21/09/2016 3,568.00p 3,568.00p 3,501.92p 3,502.00p 623315
20/09/2016 3,501.00p 3,557.29p 3,501.00p 3,540.00p 761326
19/09/2016 3,521.00p 3,541.00p 3,509.00p 3,514.00p 448730
16/09/2016 3,487.00p 3,531.00p 3,479.86p 3,500.00p 966371
15/09/2016 3,469.00p 3,509.00p 3,446.00p 3,501.00p 653628
14/09/2016 3,456.00p 3,490.00p 3,436.56p 3,469.00p 822454
13/09/2016 3,393.00p 3,469.00p 3,387.00p 3,453.00p 1040755
12/09/2016 3,320.00p 3,373.00p 3,298.00p 3,372.00p 786223
09/09/2016 3,374.00p 3,389.00p 3,349.00p 3,349.00p 591291
08/09/2016 3,391.00p 3,416.00p 3,363.00p 3,389.00p 843249
07/09/2016 3,440.00p 3,442.00p 3,390.27p 3,395.00p 1393910
06/09/2016 3,504.00p 3,509.00p 3,427.00p 3,440.00p 926708
05/09/2016 3,518.00p 3,522.00p 3,496.00p 3,502.00p 381915
02/09/2016 3,621.00p 3,621.00p 3,476.20p 3,515.00p 1535705
01/09/2016 3,664.00p 3,695.00p 3,646.00p 3,666.00p 407755
31/08/2016 3,652.00p 3,667.00p 3,630.00p 3,654.00p 575285
30/08/2016 3,648.00p 3,669.00p 3,620.00p 3,658.00p 496563
26/08/2016 3,616.00p 3,656.00p 3,606.00p 3,637.00p 262721
25/08/2016 3,625.00p 3,635.00p 3,598.00p 3,622.00p 343214
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

*Close Price adjusted for both dividends and splits