Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/12/2014 2,709.00p 2,773.31p 2,696.00p 2,729.00p 739250
01/12/2014 2,816.00p 2,843.00p 2,674.00p 2,692.00p 1303950
28/11/2014 2,708.00p 2,825.00p 2,706.00p 2,820.00p 1674823
27/11/2014 2,650.00p 2,708.00p 2,635.00p 2,697.00p 817312
26/11/2014 2,679.00p 2,690.00p 2,639.00p 2,639.00p 358999
25/11/2014 2,664.00p 2,694.00p 2,654.00p 2,667.00p 576966
24/11/2014 2,631.00p 2,670.00p 2,624.00p 2,664.00p 679784
21/11/2014 2,653.00p 2,658.97p 2,617.00p 2,617.00p 1206797
20/11/2014 2,628.00p 2,653.00p 2,608.92p 2,638.00p 509908
19/11/2014 2,681.00p 2,688.00p 2,641.00p 2,650.00p 516891
18/11/2014 2,640.00p 2,673.00p 2,633.00p 2,664.00p 865078
17/11/2014 2,594.00p 2,647.00p 2,594.00p 2,632.00p 573441
14/11/2014 2,610.00p 2,617.00p 2,579.00p 2,600.00p 949940
13/11/2014 2,549.00p 2,614.00p 2,543.00p 2,606.00p 1517287
12/11/2014 2,543.00p 2,559.00p 2,527.00p 2,536.00p 541099
11/11/2014 2,523.00p 2,564.00p 2,517.00p 2,556.00p 714613
10/11/2014 2,508.00p 2,524.00p 2,495.05p 2,520.00p 644288
07/11/2014 2,541.00p 2,551.00p 2,479.00p 2,498.00p 1017513
06/11/2014 2,504.00p 2,535.00p 2,486.00p 2,531.00p 617150
05/11/2014 2,498.00p 2,523.00p 2,489.00p 2,506.00p 506652
04/11/2014 2,512.00p 2,522.00p 2,481.00p 2,485.00p 713420
03/11/2014 2,488.00p 2,516.00p 2,485.00p 2,516.00p 728060
31/10/2014 2,496.00p 2,515.00p 2,477.00p 2,488.00p 906542
30/10/2014 2,435.00p 2,470.00p 2,387.00p 2,467.00p 799069
29/10/2014 2,389.00p 2,438.00p 2,384.00p 2,423.00p 656877
28/10/2014 2,383.00p 2,395.00p 2,366.00p 2,381.00p 668055
27/10/2014 2,382.00p 2,405.00p 2,353.00p 2,363.00p 554830
24/10/2014 2,345.00p 2,354.00p 2,316.00p 2,349.00p 775899
23/10/2014 2,351.00p 2,374.00p 2,330.00p 2,352.00p 916188
22/10/2014 2,365.00p 2,370.00p 2,324.00p 2,369.00p 978888
21/10/2014 2,231.00p 2,350.00p 2,230.00p 2,347.00p 1485999
20/10/2014 2,212.00p 2,256.00p 2,170.00p 2,246.00p 1236405
17/10/2014 2,198.00p 2,230.00p 2,093.00p 2,214.00p 3000075
16/10/2014 2,213.00p 2,218.00p 2,117.00p 2,194.00p 1815444
15/10/2014 2,219.00p 2,275.00p 2,137.00p 2,199.00p 2952094
14/10/2014 2,132.00p 2,221.00p 2,117.00p 2,213.00p 1429692
13/10/2014 2,181.00p 2,233.00p 2,143.00p 2,155.00p 1650731
10/10/2014 2,210.00p 2,220.00p 2,185.00p 2,207.00p 1272785
09/10/2014 2,316.00p 2,325.00p 2,259.00p 2,268.00p 932636
08/10/2014 2,308.00p 2,324.00p 2,267.00p 2,299.00p 1533119
07/10/2014 2,477.00p 2,478.00p 2,327.00p 2,328.00p 1635563
06/10/2014 2,439.00p 2,498.00p 2,424.00p 2,495.00p 1216128
03/10/2014 2,353.00p 2,445.00p 2,353.00p 2,444.00p 930891
02/10/2014 2,415.00p 2,425.00p 2,341.00p 2,343.00p 1096067
01/10/2014 2,464.00p 2,493.00p 2,415.00p 2,415.00p 848025
30/09/2014 2,480.00p 2,480.00p 2,453.00p 2,464.00p 686034
29/09/2014 2,479.00p 2,502.00p 2,464.00p 2,477.00p 707333
26/09/2014 2,465.00p 2,479.00p 2,439.00p 2,474.00p 704194
25/09/2014 2,459.00p 2,503.00p 2,455.00p 2,475.00p 716925
24/09/2014 2,470.00p 2,479.00p 2,418.00p 2,451.00p 1240252
23/09/2014 2,437.00p 2,556.00p 2,392.00p 2,443.00p 2434727
22/09/2014 2,458.00p 2,460.00p 2,432.00p 2,437.00p 819915
19/09/2014 2,437.00p 2,487.00p 2,435.00p 2,470.00p 1198355
18/09/2014 2,401.00p 2,425.00p 2,381.00p 2,425.00p 680172
17/09/2014 2,390.00p 2,405.00p 2,371.00p 2,400.00p 385518
16/09/2014 2,375.00p 2,390.35p 2,365.00p 2,388.00p 657007
15/09/2014 2,377.00p 2,386.00p 2,360.00p 2,382.00p 1578147
12/09/2014 2,375.00p 2,402.00p 2,373.00p 2,383.00p 491481
11/09/2014 2,384.00p 2,391.00p 2,348.00p 2,375.00p 574132
10/09/2014 2,380.00p 2,380.00p 2,346.00p 2,376.00p 579437
09/09/2014 2,393.00p 2,408.00p 2,378.00p 2,393.00p 650592
08/09/2014 2,363.00p 2,392.00p 2,360.00p 2,388.00p 774683
05/09/2014 2,346.00p 2,379.00p 2,345.00p 2,374.00p 807639
04/09/2014 2,282.00p 2,359.00p 2,282.00p 2,358.00p 853936
03/09/2014 2,270.00p 2,301.00p 2,270.00p 2,290.00p 683715
02/09/2014 2,265.00p 2,278.00p 2,253.00p 2,266.00p 1064830
01/09/2014 2,246.00p 2,269.00p 2,246.00p 2,260.00p 262872
29/08/2014 2,244.00p 2,246.00p 2,225.00p 2,246.00p 663107
28/08/2014 2,278.00p 2,284.00p 2,235.00p 2,235.00p 822026
27/08/2014 2,296.00p 2,306.60p 2,280.05p 2,283.00p 561895
26/08/2014 2,307.00p 2,311.00p 2,285.00p 2,300.00p 452931
22/08/2014 2,293.00p 2,306.00p 2,276.00p 2,291.00p 463882
21/08/2014 2,284.00p 2,314.00p 2,272.00p 2,292.00p 501488
20/08/2014 2,277.00p 2,285.00p 2,260.00p 2,275.00p 445774
19/08/2014 2,297.00p 2,316.00p 2,276.00p 2,296.00p 764187
18/08/2014 2,252.00p 2,279.00p 2,252.00p 2,279.00p 525150
15/08/2014 2,240.00p 2,262.00p 2,236.00p 2,239.00p 575417
14/08/2014 2,231.00p 2,247.00p 2,214.28p 2,234.00p 483286
13/08/2014 2,220.00p 2,235.00p 2,212.00p 2,222.00p 449137
12/08/2014 2,196.00p 2,222.00p 2,185.00p 2,211.00p 711617
11/08/2014 2,161.00p 2,200.00p 2,155.11p 2,191.00p 842774
08/08/2014 2,150.00p 2,173.00p 2,130.00p 2,150.00p 913683
07/08/2014 2,156.00p 2,222.00p 2,152.00p 2,177.00p 1145077
06/08/2014 2,085.00p 2,142.00p 2,085.00p 2,135.00p 929197
05/08/2014 2,122.00p 2,127.00p 2,089.00p 2,090.00p 965196
04/08/2014 2,150.00p 2,151.00p 2,110.00p 2,115.00p 871237
01/08/2014 2,150.00p 2,155.00p 2,106.00p 2,146.00p 746794
31/07/2014 2,156.00p 2,158.00p 2,134.00p 2,147.00p 720381
30/07/2014 2,131.00p 2,161.66p 2,127.00p 2,155.00p 758574
29/07/2014 2,123.00p 2,143.31p 2,121.00p 2,127.00p 422758
28/07/2014 2,151.00p 2,155.70p 2,108.00p 2,128.00p 794400
25/07/2014 2,183.00p 2,183.56p 2,140.00p 2,149.00p 779682
24/07/2014 2,132.00p 2,192.00p 2,114.00p 2,183.00p 1371449
23/07/2014 2,129.00p 2,142.00p 2,120.00p 2,133.00p 436587
22/07/2014 2,115.00p 2,137.00p 2,114.00p 2,132.00p 723141
21/07/2014 2,139.00p 2,140.00p 2,098.00p 2,098.00p 397092
18/07/2014 2,109.00p 2,139.00p 2,093.00p 2,139.00p 414211
17/07/2014 2,146.00p 2,146.00p 2,112.00p 2,120.00p 424757
16/07/2014 2,141.00p 2,153.00p 2,133.00p 2,145.00p 1169545
15/07/2014 2,132.00p 2,141.00p 2,125.86p 2,136.00p 1525009
14/07/2014 2,122.00p 2,146.00p 2,119.00p 2,136.00p 691588
11/07/2014 2,122.00p 2,133.00p 2,102.00p 2,119.00p 748257
10/07/2014 2,151.00p 2,158.80p 2,102.00p 2,117.00p 1279433
09/07/2014 2,189.00p 2,192.00p 2,148.00p 2,154.00p 918982
08/07/2014 2,210.00p 2,216.00p 2,180.00p 2,181.00p 912559
07/07/2014 2,235.00p 2,236.00p 2,210.00p 2,213.00p 776231
04/07/2014 2,214.00p 2,240.00p 2,214.00p 2,228.00p 337133
03/07/2014 2,204.00p 2,222.00p 2,185.00p 2,218.00p 766792
02/07/2014 2,205.00p 2,217.00p 2,194.80p 2,202.00p 754955
01/07/2014 2,213.00p 2,220.00p 2,188.00p 2,200.00p 589611
30/06/2014 2,225.00p 2,245.00p 2,196.00p 2,208.00p 642397
27/06/2014 2,226.00p 2,230.00p 2,199.00p 2,224.00p 825506
26/06/2014 2,237.00p 2,240.00p 2,209.00p 2,212.00p 1209231
25/06/2014 2,256.00p 2,276.00p 2,208.00p 2,227.00p 1261555
24/06/2014 2,321.00p 2,363.00p 2,246.00p 2,276.00p 1859972
23/06/2014 2,300.00p 2,323.00p 2,258.00p 2,313.00p 1041289
20/06/2014 2,270.00p 2,317.64p 2,269.00p 2,299.00p 1390539
19/06/2014 2,292.00p 2,293.00p 2,269.00p 2,269.00p 1229454
18/06/2014 2,304.00p 2,313.00p 2,273.00p 2,273.00p 1174406
17/06/2014 2,307.00p 2,325.00p 2,276.05p 2,292.00p 1116051
16/06/2014 2,348.00p 2,357.00p 2,306.00p 2,307.00p 934923
13/06/2014 2,415.00p 2,415.00p 2,340.00p 2,354.00p 877306
12/06/2014 2,449.00p 2,464.00p 2,404.00p 2,414.00p 573168
11/06/2014 2,465.00p 2,470.00p 2,440.00p 2,453.00p 524873
10/06/2014 2,474.00p 2,483.00p 2,435.00p 2,465.00p 662788
09/06/2014 2,470.00p 2,486.00p 2,455.00p 2,479.00p 906201
06/06/2014 2,441.00p 2,466.00p 2,430.00p 2,462.00p 996316
05/06/2014 2,430.00p 2,431.00p 2,397.00p 2,430.00p 640897
04/06/2014 2,415.00p 2,430.00p 2,409.00p 2,430.00p 437285
03/06/2014 2,417.00p 2,432.00p 2,404.00p 2,428.00p 825746
02/06/2014 2,434.00p 2,446.00p 2,418.00p 2,420.00p 381838
30/05/2014 2,396.00p 2,430.00p 2,388.00p 2,425.00p 544688
29/05/2014 2,396.00p 2,407.00p 2,385.00p 2,399.00p 350536
28/05/2014 2,422.00p 2,422.00p 2,389.00p 2,393.00p 369152
27/05/2014 2,418.00p 2,437.00p 2,410.00p 2,417.00p 330048
23/05/2014 2,402.00p 2,407.00p 2,383.00p 2,399.00p 592852
22/05/2014 2,380.00p 2,408.00p 2,373.00p 2,402.00p 337126
21/05/2014 2,372.00p 2,404.00p 2,348.00p 2,378.00p 812862
20/05/2014 2,340.00p 2,420.00p 2,302.00p 2,380.00p 835495
19/05/2014 2,305.00p 2,325.00p 2,281.00p 2,302.00p 890315
16/05/2014 2,346.00p 2,351.00p 2,292.00p 2,295.00p 1115880
15/05/2014 2,395.00p 2,410.00p 2,334.77p 2,341.00p 714258
14/05/2014 2,420.00p 2,433.00p 2,389.00p 2,390.00p 434974
13/05/2014 2,441.00p 2,449.00p 2,415.00p 2,419.00p 319100
12/05/2014 2,394.00p 2,432.00p 2,378.00p 2,429.00p 463693
09/05/2014 2,400.00p 2,419.00p 2,388.00p 2,399.00p 358507
08/05/2014 2,394.00p 2,413.00p 2,394.00p 2,403.00p 425725
07/05/2014 2,386.00p 2,406.00p 2,384.26p 2,399.00p 659614
06/05/2014 2,379.00p 2,421.00p 2,375.00p 2,399.00p 1239717
02/05/2014 2,357.00p 2,383.00p 2,340.00p 2,377.00p 690642
01/05/2014 2,363.00p 2,376.00p 2,345.00p 2,357.00p 381646
30/04/2014 2,353.00p 2,374.00p 2,341.00p 2,366.00p 686560
29/04/2014 2,313.00p 2,375.00p 2,297.00p 2,370.00p 700672
28/04/2014 2,314.00p 2,326.00p 2,285.00p 2,297.00p 667987
25/04/2014 2,304.00p 2,325.90p 2,284.23p 2,313.00p 402197
24/04/2014 2,291.00p 2,310.69p 2,272.00p 2,305.00p 707613
23/04/2014 2,261.00p 2,294.00p 2,261.00p 2,293.00p 929435
22/04/2014 2,242.00p 2,267.00p 2,234.00p 2,265.00p 439940
17/04/2014 2,204.00p 2,239.00p 2,200.95p 2,235.00p 590484
16/04/2014 2,211.00p 2,217.55p 2,189.00p 2,205.00p 537143
15/04/2014 2,211.00p 2,232.00p 2,188.00p 2,194.00p 754211
14/04/2014 2,237.00p 2,248.00p 2,184.00p 2,205.00p 1395244
11/04/2014 2,276.00p 2,300.00p 2,235.00p 2,248.00p 747538
10/04/2014 2,320.00p 2,340.00p 2,299.00p 2,300.00p 665005
09/04/2014 2,340.00p 2,346.80p 2,312.00p 2,315.00p 362852
08/04/2014 2,343.00p 2,361.00p 2,317.00p 2,336.00p 425312
07/04/2014 2,348.00p 2,371.00p 2,326.00p 2,350.00p 721359
04/04/2014 2,357.00p 2,399.00p 2,355.00p 2,370.00p 861121
03/04/2014 2,315.00p 2,356.00p 2,304.00p 2,355.00p 961383
02/04/2014 2,316.00p 2,326.00p 2,290.00p 2,318.00p 824457
01/04/2014 2,287.00p 2,324.00p 2,281.00p 2,314.00p 790833
31/03/2014 2,301.00p 2,310.00p 2,280.00p 2,284.00p 740837
28/03/2014 2,293.00p 2,314.00p 2,273.00p 2,290.00p 813795
27/03/2014 2,336.00p 2,338.00p 2,288.00p 2,289.00p 838660
26/03/2014 2,358.00p 2,375.00p 2,284.00p 2,338.00p 1641656
25/03/2014 2,462.00p 2,510.00p 2,317.00p 2,343.00p 2876939
24/03/2014 2,453.00p 2,481.00p 2,444.00p 2,456.00p 724240
21/03/2014 2,453.00p 2,476.00p 2,430.00p 2,464.00p 1056349
20/03/2014 2,403.00p 2,450.00p 2,376.00p 2,450.00p 874680
19/03/2014 2,434.00p 2,434.00p 2,413.00p 2,420.00p 560084
18/03/2014 2,377.00p 2,466.00p 2,373.00p 2,433.00p 1035634
17/03/2014 2,359.00p 2,385.00p 2,359.00p 2,381.00p 735792
14/03/2014 2,321.00p 2,371.00p 2,309.00p 2,363.00p 946127
13/03/2014 2,390.00p 2,396.00p 2,346.00p 2,347.00p 1067989
12/03/2014 2,379.00p 2,393.00p 2,362.00p 2,387.00p 728744
11/03/2014 2,393.00p 2,404.00p 2,356.84p 2,391.00p 837585
10/03/2014 2,395.00p 2,413.00p 2,385.00p 2,391.00p 969016
07/03/2014 2,385.00p 2,400.00p 2,367.00p 2,396.00p 1231292
06/03/2014 2,397.00p 2,413.00p 2,359.00p 2,375.00p 1242231
05/03/2014 2,431.00p 2,439.00p 2,391.00p 2,392.00p 731381
04/03/2014 2,404.00p 2,443.00p 2,382.00p 2,435.00p 722281
03/03/2014 2,431.00p 2,463.00p 2,358.00p 2,382.00p 1502417
28/02/2014 2,506.00p 2,521.00p 2,455.00p 2,463.00p 1269153
27/02/2014 2,492.00p 2,514.00p 2,476.00p 2,508.00p 639406
26/02/2014 2,505.00p 2,518.00p 2,492.00p 2,500.00p 734706
25/02/2014 2,490.00p 2,502.00p 2,472.00p 2,502.00p 906967
24/02/2014 2,452.00p 2,489.00p 2,433.00p 2,488.00p 656018
21/02/2014 2,465.00p 2,470.00p 2,420.00p 2,457.00p 960565
20/02/2014 2,456.00p 2,461.00p 2,432.00p 2,451.00p 523661
19/02/2014 2,461.00p 2,495.00p 2,458.00p 2,468.00p 764611

*Close Price adjusted for both dividends and splits