Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/11/2013 2,313.00p 2,319.00p 2,285.00p 2,288.00p 531141
11/11/2013 2,319.00p 2,342.00p 2,301.00p 2,301.00p 463484
08/11/2013 2,272.00p 2,315.00p 2,251.00p 2,314.00p 637249
07/11/2013 2,305.00p 2,316.00p 2,288.00p 2,289.00p 558946
06/11/2013 2,272.00p 2,296.00p 2,255.00p 2,286.00p 362221
05/11/2013 2,257.00p 2,260.00p 2,230.00p 2,255.00p 347873
04/11/2013 2,242.00p 2,258.00p 2,232.00p 2,249.00p 301409
01/11/2013 2,223.00p 2,243.00p 2,212.00p 2,232.00p 330686
31/10/2013 2,220.00p 2,230.00p 2,202.00p 2,224.00p 589061
30/10/2013 2,237.00p 2,242.00p 2,217.00p 2,224.00p 400873
29/10/2013 2,224.00p 2,243.00p 2,210.00p 2,233.00p 413064
28/10/2013 2,210.00p 2,224.00p 2,204.52p 2,218.00p 414992
25/10/2013 2,191.00p 2,214.00p 2,189.00p 2,207.00p 580489
24/10/2013 2,162.00p 2,199.00p 2,145.00p 2,195.00p 945689
23/10/2013 2,149.00p 2,164.13p 2,137.00p 2,162.00p 538871
22/10/2013 2,102.00p 2,143.00p 2,095.00p 2,141.00p 619999
21/10/2013 2,101.00p 2,101.00p 2,083.00p 2,095.00p 453303
18/10/2013 2,076.00p 2,100.00p 2,068.00p 2,092.00p 687942
17/10/2013 2,052.00p 2,068.00p 2,048.00p 2,068.00p 356124
16/10/2013 2,060.00p 2,068.00p 2,033.00p 2,060.00p 511961
15/10/2013 2,069.00p 2,070.00p 2,045.00p 2,067.00p 551219
14/10/2013 2,063.00p 2,072.00p 2,053.00p 2,055.00p 439911
11/10/2013 2,047.00p 2,064.00p 2,040.00p 2,058.00p 443512
10/10/2013 2,034.00p 2,049.51p 2,027.00p 2,040.00p 504071
09/10/2013 2,044.00p 2,047.00p 2,022.00p 2,030.00p 587480
08/10/2013 2,055.00p 2,057.00p 2,034.00p 2,047.00p 458762
07/10/2013 2,052.00p 2,059.00p 2,036.00p 2,057.00p 332789
04/10/2013 2,050.00p 2,068.00p 2,037.00p 2,057.00p 576482
03/10/2013 2,039.00p 2,054.00p 2,031.00p 2,052.00p 810323
02/10/2013 2,067.00p 2,072.00p 2,043.00p 2,044.00p 739500
01/10/2013 2,086.00p 2,100.00p 2,064.00p 2,069.00p 584083
30/09/2013 2,097.00p 2,104.00p 2,081.00p 2,094.00p 634103
27/09/2013 2,100.00p 2,114.00p 2,090.00p 2,113.00p 822939
26/09/2013 2,095.00p 2,100.00p 2,077.00p 2,100.00p 719195
25/09/2013 2,190.00p 2,190.00p 2,088.00p 2,106.00p 3263893
24/09/2013 2,392.00p 2,421.00p 2,219.00p 2,258.00p 2928202
23/09/2013 2,397.00p 2,403.00p 2,384.00p 2,392.00p 482924
20/09/2013 2,420.00p 2,433.00p 2,396.00p 2,398.00p 626516
19/09/2013 2,418.00p 2,430.00p 2,400.00p 2,420.00p 547784
18/09/2013 2,445.00p 2,451.00p 2,384.00p 2,401.00p 507961
17/09/2013 2,447.00p 2,464.00p 2,435.00p 2,445.00p 416183
16/09/2013 2,459.00p 2,486.00p 2,440.00p 2,449.00p 405573
13/09/2013 2,434.00p 2,440.00p 2,410.00p 2,428.00p 388707
12/09/2013 2,439.00p 2,463.00p 2,427.00p 2,430.00p 467368
11/09/2013 2,438.00p 2,450.00p 2,393.00p 2,423.00p 642063
10/09/2013 2,365.00p 2,454.00p 2,350.00p 2,450.00p 884660
09/09/2013 2,352.00p 2,355.00p 2,335.00p 2,350.00p 416975
06/09/2013 2,341.00p 2,360.00p 2,336.00p 2,352.00p 687652
05/09/2013 2,347.00p 2,358.00p 2,310.00p 2,340.00p 1156062
04/09/2013 2,380.00p 2,395.00p 2,299.00p 2,334.00p 2043160
03/09/2013 2,419.00p 2,428.00p 2,368.00p 2,385.00p 1379296
02/09/2013 2,416.00p 2,439.00p 2,412.00p 2,423.00p 292325
30/08/2013 2,433.00p 2,435.00p 2,403.00p 2,412.00p 450516
29/08/2013 2,427.00p 2,441.00p 2,418.00p 2,430.00p 591054
28/08/2013 2,470.00p 2,483.00p 2,428.00p 2,431.00p 1145234
27/08/2013 2,517.00p 2,535.00p 2,475.00p 2,483.00p 1049981
23/08/2013 2,490.00p 2,522.00p 2,474.00p 2,511.00p 572047
22/08/2013 2,428.00p 2,484.00p 2,428.00p 2,474.00p 471108
21/08/2013 2,404.00p 2,434.00p 2,398.00p 2,427.00p 551721
20/08/2013 2,406.00p 2,430.00p 2,390.00p 2,414.00p 566724
19/08/2013 2,456.00p 2,459.00p 2,415.00p 2,423.00p 616976
16/08/2013 2,459.00p 2,461.00p 2,435.00p 2,456.00p 453189
15/08/2013 2,471.00p 2,502.00p 2,444.00p 2,461.00p 726270
14/08/2013 2,472.00p 2,491.00p 2,458.58p 2,478.00p 362978
13/08/2013 2,455.00p 2,481.00p 2,439.00p 2,472.00p 349199
12/08/2013 2,461.00p 2,471.00p 2,434.00p 2,452.00p 528021
09/08/2013 2,491.00p 2,492.00p 2,453.00p 2,459.00p 711509
08/08/2013 2,515.00p 2,524.00p 2,486.00p 2,492.00p 386757
07/08/2013 2,548.00p 2,564.00p 2,504.00p 2,505.00p 466299
06/08/2013 2,561.00p 2,580.00p 2,534.00p 2,552.00p 561842
05/08/2013 2,576.00p 2,612.00p 2,568.00p 2,573.00p 643356
02/08/2013 2,586.00p 2,593.00p 2,565.00p 2,568.00p 452232
01/08/2013 2,557.00p 2,584.00p 2,550.00p 2,584.00p 546330
31/07/2013 2,515.00p 2,559.00p 2,515.00p 2,543.00p 438709
30/07/2013 2,533.00p 2,538.00p 2,519.00p 2,528.00p 591501
29/07/2013 2,524.00p 2,542.00p 2,517.00p 2,533.00p 392345
26/07/2013 2,520.00p 2,534.00p 2,511.00p 2,524.00p 703554
25/07/2013 2,499.00p 2,553.00p 2,490.00p 2,521.00p 1070763
24/07/2013 2,482.00p 2,522.00p 2,482.00p 2,509.00p 520560
23/07/2013 2,491.00p 2,512.00p 2,487.00p 2,488.00p 738730
22/07/2013 2,499.00p 2,513.00p 2,483.00p 2,491.00p 314533
19/07/2013 2,513.00p 2,550.11p 2,488.00p 2,505.00p 892416
18/07/2013 2,463.00p 2,522.00p 2,453.45p 2,520.00p 472516
17/07/2013 2,480.00p 2,500.00p 2,453.00p 2,465.00p 475116
16/07/2013 2,484.00p 2,484.00p 2,419.00p 2,473.00p 926667
15/07/2013 2,467.00p 2,481.00p 2,459.32p 2,476.00p 488701
12/07/2013 2,459.00p 2,470.00p 2,442.00p 2,457.00p 307231
11/07/2013 2,459.00p 2,467.00p 2,430.00p 2,452.00p 529004
10/07/2013 2,433.00p 2,448.00p 2,423.00p 2,440.00p 640902
09/07/2013 2,432.00p 2,451.00p 2,414.00p 2,443.00p 524068
08/07/2013 2,415.00p 2,435.00p 2,402.00p 2,414.00p 420470
05/07/2013 2,399.00p 2,434.00p 2,388.00p 2,402.00p 594813
04/07/2013 2,359.00p 2,407.00p 2,356.00p 2,390.00p 1761605
03/07/2013 2,329.00p 2,345.00p 2,318.00p 2,343.00p 577040
02/07/2013 2,326.00p 2,356.00p 2,321.00p 2,345.00p 479539
01/07/2013 2,309.00p 2,333.00p 2,290.00p 2,328.00p 445739
28/06/2013 2,307.00p 2,315.00p 2,274.00p 2,290.00p 826226
27/06/2013 2,318.00p 2,330.00p 2,250.00p 2,311.00p 1161194
26/06/2013 2,290.00p 2,326.00p 2,277.00p 2,319.00p 1337510
25/06/2013 2,198.00p 2,349.00p 2,173.00p 2,291.00p 2252566
24/06/2013 2,199.00p 2,223.00p 2,168.00p 2,175.00p 869170
21/06/2013 2,221.00p 2,236.00p 2,207.00p 2,210.00p 1158823
20/06/2013 2,217.00p 2,238.00p 2,207.00p 2,217.00p 1344421
19/06/2013 2,243.00p 2,253.00p 2,226.00p 2,230.00p 499116
18/06/2013 2,224.00p 2,248.00p 2,215.00p 2,244.00p 438139
17/06/2013 2,233.00p 2,240.00p 2,215.00p 2,229.00p 520578
14/06/2013 2,209.00p 2,241.60p 2,195.00p 2,231.00p 765343
13/06/2013 2,146.00p 2,199.00p 2,130.00p 2,195.00p 655436
12/06/2013 2,125.00p 2,167.00p 2,125.00p 2,160.00p 1267424
11/06/2013 2,139.00p 2,147.00p 2,108.00p 2,125.00p 653344
10/06/2013 2,150.00p 2,167.47p 2,138.00p 2,147.00p 443815
07/06/2013 2,132.00p 2,153.00p 2,118.00p 2,147.00p 857336
06/06/2013 2,145.00p 2,156.00p 2,124.00p 2,135.00p 865808
05/06/2013 2,156.00p 2,173.00p 2,140.00p 2,148.00p 761186
04/06/2013 2,162.00p 2,187.50p 2,136.00p 2,157.00p 723725
03/06/2013 2,235.00p 2,245.00p 2,160.00p 2,163.00p 1039409
31/05/2013 2,247.00p 2,265.00p 2,216.00p 2,245.00p 942441
30/05/2013 2,229.00p 2,255.00p 2,214.00p 2,253.00p 874926
29/05/2013 2,229.00p 2,254.00p 2,209.00p 2,236.00p 903528
28/05/2013 2,251.00p 2,270.00p 2,226.00p 2,254.00p 859385
24/05/2013 2,240.00p 2,267.55p 2,226.00p 2,237.00p 720841
23/05/2013 2,243.00p 2,247.00p 2,205.00p 2,233.00p 1545590
22/05/2013 2,289.00p 2,289.00p 2,203.00p 2,253.00p 1909018
21/05/2013 2,050.00p 2,319.00p 2,017.00p 2,267.00p 5360803
20/05/2013 2,391.00p 2,413.00p 2,391.00p 2,410.00p 499680
17/05/2013 2,393.00p 2,409.00p 2,383.00p 2,391.00p 524028
16/05/2013 2,390.00p 2,410.00p 2,385.00p 2,401.00p 467730
15/05/2013 2,382.00p 2,410.85p 2,382.00p 2,389.00p 558799
14/05/2013 2,365.00p 2,389.00p 2,351.00p 2,382.00p 524165
13/05/2013 2,392.00p 2,399.00p 2,338.00p 2,364.00p 554952
10/05/2013 2,385.00p 2,420.00p 2,382.00p 2,397.00p 433583
09/05/2013 2,395.00p 2,403.15p 2,378.00p 2,388.00p 433987
08/05/2013 2,389.00p 2,405.00p 2,388.00p 2,395.00p 446841
07/05/2013 2,357.00p 2,393.00p 2,353.00p 2,390.00p 721814
03/05/2013 2,334.00p 2,375.00p 2,327.00p 2,368.00p 691003
02/05/2013 2,301.00p 2,334.00p 2,301.00p 2,329.00p 675751
01/05/2013 2,321.00p 2,354.00p 2,288.00p 2,304.00p 384418
30/04/2013 2,357.00p 2,364.00p 2,312.00p 2,320.00p 683087
29/04/2013 2,342.00p 2,354.00p 2,322.00p 2,353.00p 535097
26/04/2013 2,349.00p 2,371.00p 2,323.00p 2,336.00p 829286
25/04/2013 2,290.00p 2,368.00p 2,281.00p 2,361.00p 1595393
24/04/2013 2,304.00p 2,320.00p 2,296.00p 2,301.00p 736175
23/04/2013 2,263.00p 2,300.00p 2,263.00p 2,298.00p 1778071
22/04/2013 2,300.00p 2,322.00p 2,257.00p 2,261.00p 628736
19/04/2013 2,294.00p 2,306.00p 2,271.00p 2,294.00p 1203349
18/04/2013 2,278.00p 2,342.00p 2,266.00p 2,300.00p 1396877
17/04/2013 2,260.00p 2,292.00p 2,235.00p 2,270.00p 975454
16/04/2013 2,243.00p 2,282.00p 2,220.00p 2,252.00p 843430
15/04/2013 2,246.00p 2,263.00p 2,221.72p 2,259.00p 473790
12/04/2013 2,264.00p 2,266.00p 2,231.00p 2,248.00p 531297
11/04/2013 2,270.00p 2,276.00p 2,248.00p 2,267.00p 447899
10/04/2013 2,243.00p 2,279.00p 2,237.00p 2,272.00p 560018
09/04/2013 2,246.00p 2,252.00p 2,226.00p 2,238.00p 516046
08/04/2013 2,224.00p 2,237.00p 2,204.00p 2,233.00p 664201
05/04/2013 2,204.00p 2,224.00p 2,165.00p 2,217.00p 1143732
04/04/2013 2,270.00p 2,270.00p 2,198.84p 2,201.00p 1241623
03/04/2013 2,306.00p 2,308.00p 2,266.00p 2,268.00p 1034317
02/04/2013 2,298.00p 2,306.00p 2,286.00p 2,301.00p 540054
28/03/2013 2,264.00p 2,314.00p 2,254.00p 2,304.00p 1275311
27/03/2013 2,280.00p 2,280.00p 2,239.00p 2,263.00p 1318062
26/03/2013 2,252.00p 2,264.00p 2,236.00p 2,250.00p 747881
25/03/2013 2,307.00p 2,307.00p 2,254.00p 2,254.00p 708301
22/03/2013 2,266.00p 2,295.98p 2,246.00p 2,279.00p 1029097
21/03/2013 2,277.00p 2,284.00p 2,236.00p 2,273.00p 1208327
20/03/2013 2,277.00p 2,294.00p 2,265.00p 2,280.00p 893143
19/03/2013 2,314.00p 2,314.00p 2,255.00p 2,265.00p 1138141
18/03/2013 2,325.00p 2,345.00p 2,283.00p 2,323.00p 1628484
15/03/2013 2,449.00p 2,455.00p 2,280.00p 2,379.00p 4203946
14/03/2013 2,491.00p 2,501.48p 2,419.00p 2,430.00p 1234007
13/03/2013 2,487.00p 2,491.00p 2,441.00p 2,485.00p 587819
12/03/2013 2,513.00p 2,519.00p 2,486.00p 2,491.00p 316913
11/03/2013 2,517.00p 2,529.00p 2,483.00p 2,502.00p 664733
08/03/2013 2,530.00p 2,537.48p 2,504.00p 2,529.00p 566774
07/03/2013 2,528.00p 2,564.52p 2,508.00p 2,521.00p 646661
06/03/2013 2,537.00p 2,548.00p 2,521.00p 2,532.00p 504540
05/03/2013 2,522.00p 2,537.36p 2,507.00p 2,531.00p 562847
04/03/2013 2,500.00p 2,520.00p 2,485.00p 2,515.00p 549265
01/03/2013 2,479.00p 2,518.00p 2,464.00p 2,507.00p 818891
28/02/2013 2,455.00p 2,485.00p 2,443.00p 2,478.00p 859918
27/02/2013 2,412.00p 2,456.00p 2,399.00p 2,447.00p 1424823
26/02/2013 2,382.00p 2,420.00p 2,365.00p 2,399.00p 850817
25/02/2013 2,415.00p 2,429.00p 2,397.00p 2,420.00p 1439198
22/02/2013 2,420.00p 2,434.00p 2,398.49p 2,408.00p 1057427
21/02/2013 2,459.00p 2,480.00p 2,362.00p 2,406.00p 967744
20/02/2013 2,470.00p 2,492.31p 2,456.00p 2,480.00p 1013280
19/02/2013 2,456.00p 2,492.00p 2,446.00p 2,485.00p 1201994
18/02/2013 2,499.00p 2,505.00p 2,434.00p 2,462.00p 664903
15/02/2013 2,520.00p 2,530.00p 2,479.64p 2,505.00p 1376470
14/02/2013 2,554.00p 2,575.00p 2,488.00p 2,500.00p 1421137
13/02/2013 2,615.00p 2,628.00p 2,575.00p 2,575.00p 879576
12/02/2013 2,589.00p 2,630.00p 2,566.00p 2,628.00p 597672
11/02/2013 2,580.00p 2,600.00p 2,565.00p 2,585.00p 561014
08/02/2013 2,598.00p 2,609.00p 2,589.00p 2,590.00p 922355
07/02/2013 2,583.00p 2,611.00p 2,578.00p 2,594.00p 1183377
06/02/2013 2,570.00p 2,594.00p 2,554.00p 2,590.00p 876118
05/02/2013 2,567.00p 2,590.00p 2,554.00p 2,561.00p 757316
04/02/2013 2,586.00p 2,617.00p 2,545.00p 2,580.00p 1329881
01/02/2013 2,561.00p 2,598.00p 2,555.00p 2,586.00p 1003944
31/01/2013 2,594.00p 2,602.00p 2,553.00p 2,561.00p 1610341
30/01/2013 2,590.00p 2,624.00p 2,589.75p 2,600.00p 534430

*Close Price adjusted for both dividends and splits