Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/02/2014 2,522.00p 2,527.00p 2,498.00p 2,522.00p 783320
17/02/2014 2,505.00p 2,523.00p 2,505.00p 2,520.00p 368780
14/02/2014 2,501.00p 2,530.00p 2,496.00p 2,507.00p 481903
13/02/2014 2,519.00p 2,524.93p 2,487.00p 2,504.00p 554904
12/02/2014 2,549.00p 2,553.00p 2,512.00p 2,522.00p 707987
11/02/2014 2,535.00p 2,570.00p 2,519.00p 2,549.00p 1031694
10/02/2014 2,532.00p 2,549.00p 2,518.00p 2,537.00p 512758
07/02/2014 2,541.00p 2,581.00p 2,523.00p 2,527.00p 786861
06/02/2014 2,490.00p 2,543.00p 2,463.00p 2,535.00p 674423
05/02/2014 2,480.00p 2,528.00p 2,467.00p 2,486.00p 719261
04/02/2014 2,464.00p 2,496.00p 2,435.00p 2,479.00p 579013
03/02/2014 2,502.00p 2,552.00p 2,454.00p 2,455.00p 847635
31/01/2014 2,513.00p 2,530.00p 2,462.00p 2,501.00p 532296
30/01/2014 2,508.00p 2,530.00p 2,479.00p 2,520.00p 467256
29/01/2014 2,556.00p 2,590.00p 2,505.00p 2,523.00p 992750
28/01/2014 2,488.00p 2,574.89p 2,483.00p 2,548.00p 1323527
27/01/2014 2,479.00p 2,540.00p 2,466.00p 2,478.00p 1413632
24/01/2014 2,517.00p 2,531.00p 2,480.00p 2,486.00p 552129
23/01/2014 2,558.00p 2,568.00p 2,513.00p 2,521.00p 751196
22/01/2014 2,562.00p 2,598.90p 2,557.60p 2,568.00p 694896
21/01/2014 2,582.00p 2,611.00p 2,548.00p 2,553.00p 969186
20/01/2014 2,574.00p 2,593.00p 2,571.00p 2,581.00p 410798
17/01/2014 2,593.00p 2,615.00p 2,575.00p 2,581.00p 653342
16/01/2014 2,602.00p 2,603.60p 2,575.00p 2,597.00p 603321
15/01/2014 2,590.00p 2,613.00p 2,580.00p 2,600.00p 563187
14/01/2014 2,579.00p 2,599.00p 2,560.00p 2,585.00p 610085
13/01/2014 2,555.00p 2,606.00p 2,555.00p 2,599.00p 776615
10/01/2014 2,494.00p 2,552.00p 2,490.00p 2,552.00p 1111269
09/01/2014 2,463.00p 2,498.00p 2,463.00p 2,471.00p 474831
08/01/2014 2,502.00p 2,509.00p 2,464.00p 2,471.00p 785126
07/01/2014 2,476.00p 2,507.00p 2,468.00p 2,503.00p 812949
06/01/2014 2,477.00p 2,490.00p 2,443.95p 2,482.00p 779115
03/01/2014 2,474.00p 2,499.00p 2,452.25p 2,480.00p 421569
02/01/2014 2,502.00p 2,506.00p 2,451.00p 2,469.00p 765688
31/12/2013 2,490.00p 2,526.00p 2,473.00p 2,501.00p 249715
30/12/2013 2,500.00p 2,506.00p 2,473.00p 2,473.00p 483432
27/12/2013 2,463.00p 2,502.00p 2,463.00p 2,497.00p 565487
24/12/2013 2,463.00p 2,483.00p 2,446.00p 2,455.00p 173020
23/12/2013 2,417.00p 2,465.00p 2,389.00p 2,464.00p 1376541
20/12/2013 2,364.00p 2,464.00p 2,312.00p 2,389.00p 2707915
19/12/2013 2,211.00p 2,346.00p 2,160.00p 2,312.00p 3038290
18/12/2013 2,216.00p 2,217.00p 2,189.00p 2,192.00p 473442
17/12/2013 2,193.00p 2,222.00p 2,176.00p 2,210.00p 627318
16/12/2013 2,173.00p 2,193.00p 2,163.00p 2,190.00p 1035200
13/12/2013 2,141.00p 2,168.00p 2,135.00p 2,164.00p 661809
12/12/2013 2,133.00p 2,154.00p 2,111.00p 2,146.00p 830076
11/12/2013 2,142.00p 2,155.00p 2,139.00p 2,144.00p 531644
10/12/2013 2,147.00p 2,161.00p 2,137.00p 2,148.00p 582630
09/12/2013 2,147.00p 2,159.00p 2,126.00p 2,149.00p 564745
06/12/2013 2,137.00p 2,161.00p 2,131.00p 2,142.00p 651359
05/12/2013 2,160.00p 2,164.00p 2,116.00p 2,139.00p 845674
04/12/2013 2,197.00p 2,209.00p 2,162.00p 2,171.00p 592317
03/12/2013 2,205.00p 2,214.00p 2,190.00p 2,199.00p 415671
02/12/2013 2,226.00p 2,233.00p 2,204.00p 2,210.00p 455292
29/11/2013 2,232.00p 2,254.00p 2,221.00p 2,233.00p 580781
28/11/2013 2,227.00p 2,245.00p 2,227.00p 2,236.00p 290994
27/11/2013 2,227.00p 2,242.00p 2,215.00p 2,230.00p 493337
26/11/2013 2,270.00p 2,275.92p 2,221.00p 2,239.00p 939610
25/11/2013 2,240.00p 2,279.00p 2,228.00p 2,272.00p 639264
22/11/2013 2,227.00p 2,250.00p 2,215.55p 2,228.00p 703056
21/11/2013 2,232.00p 2,244.63p 2,221.00p 2,231.00p 604099
20/11/2013 2,224.00p 2,239.00p 2,213.00p 2,238.00p 696827
19/11/2013 2,245.00p 2,256.00p 2,221.00p 2,239.00p 544159
18/11/2013 2,273.00p 2,288.00p 2,251.00p 2,251.00p 616247
15/11/2013 2,293.00p 2,297.00p 2,264.00p 2,272.00p 469040
14/11/2013 2,291.00p 2,298.00p 2,268.00p 2,286.00p 317220
13/11/2013 2,290.00p 2,298.00p 2,241.00p 2,268.00p 559690
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

*Close Price adjusted for both dividends and splits