Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/01/2013 2,605.00p 2,638.00p 2,584.00p 2,594.00p 631541
28/01/2013 2,610.00p 2,637.00p 2,601.00p 2,612.00p 491571
25/01/2013 2,597.00p 2,632.57p 2,594.00p 2,615.00p 552429
24/01/2013 2,577.00p 2,611.00p 2,572.00p 2,608.00p 710039
23/01/2013 2,569.00p 2,611.00p 2,564.00p 2,580.00p 1224693
22/01/2013 2,603.00p 2,620.00p 2,560.00p 2,563.00p 865853
21/01/2013 2,580.00p 2,613.00p 2,561.00p 2,613.00p 389090
18/01/2013 2,527.00p 2,605.00p 2,519.00p 2,576.00p 2042599
17/01/2013 2,506.00p 2,552.00p 2,492.00p 2,525.00p 1486298
16/01/2013 2,460.00p 2,537.00p 2,460.00p 2,520.00p 1235388
15/01/2013 2,445.00p 2,475.00p 2,437.00p 2,460.00p 817607
14/01/2013 2,417.00p 2,461.00p 2,411.00p 2,444.00p 827349
11/01/2013 2,418.00p 2,428.00p 2,398.00p 2,419.00p 536945
10/01/2013 2,438.00p 2,458.00p 2,407.00p 2,418.00p 643130
09/01/2013 2,437.00p 2,452.00p 2,427.00p 2,441.00p 639038
08/01/2013 2,391.00p 2,456.21p 2,391.00p 2,435.00p 906386
07/01/2013 2,421.00p 2,421.00p 2,391.00p 2,400.00p 370794
04/01/2013 2,397.00p 2,420.00p 2,368.00p 2,420.00p 494764
03/01/2013 2,391.00p 2,432.39p 2,374.00p 2,404.00p 536382
02/01/2013 2,402.00p 2,432.39p 2,385.00p 2,399.00p 633565
31/12/2012 2,368.00p 2,376.00p 2,344.00p 2,358.00p 153050
28/12/2012 2,400.00p 2,406.24p 2,369.14p 2,378.00p 476224
27/12/2012 2,407.00p 2,428.00p 2,388.00p 2,394.00p 452166
24/12/2012 2,429.00p 2,432.00p 2,390.00p 2,407.00p 204317
21/12/2012 2,381.00p 2,476.00p 2,359.00p 2,442.00p 2139962
20/12/2012 2,550.00p 2,595.00p 2,375.00p 2,391.00p 2823462
19/12/2012 2,545.00p 2,596.00p 2,532.00p 2,545.00p 1046994
18/12/2012 2,480.00p 2,536.00p 2,477.00p 2,532.00p 577785
17/12/2012 2,465.00p 2,472.00p 2,439.00p 2,471.00p 440322
14/12/2012 2,464.00p 2,471.75p 2,452.00p 2,461.00p 392982
13/12/2012 2,465.00p 2,482.50p 2,448.84p 2,460.00p 317010
12/12/2012 2,463.00p 2,479.00p 2,454.04p 2,465.00p 593722
11/12/2012 2,445.00p 2,478.00p 2,445.00p 2,457.00p 388441
10/12/2012 2,449.00p 2,456.00p 2,425.00p 2,444.00p 381790
07/12/2012 2,431.00p 2,470.00p 2,429.00p 2,459.00p 409492
06/12/2012 2,419.00p 2,450.00p 2,408.72p 2,430.00p 348148
05/12/2012 2,440.00p 2,466.00p 2,395.00p 2,410.00p 793551
04/12/2012 2,512.00p 2,516.00p 2,442.00p 2,445.00p 918531
03/12/2012 2,531.00p 2,537.00p 2,512.00p 2,522.00p 319045
30/11/2012 2,531.00p 2,550.00p 2,515.00p 2,525.00p 492327
29/11/2012 2,514.00p 2,545.00p 2,504.00p 2,538.00p 518985
28/11/2012 2,495.00p 2,513.00p 2,486.00p 2,508.00p 338350
27/11/2012 2,532.00p 2,552.00p 2,504.00p 2,505.00p 568190
26/11/2012 2,537.00p 2,550.00p 2,513.00p 2,517.00p 335118
23/11/2012 2,514.00p 2,546.00p 2,514.00p 2,537.00p 468838
22/11/2012 2,506.00p 2,532.68p 2,506.00p 2,521.00p 299058
21/11/2012 2,500.00p 2,519.00p 2,498.00p 2,505.00p 363774
20/11/2012 2,484.00p 2,525.00p 2,484.00p 2,520.00p 531351
19/11/2012 2,441.00p 2,501.00p 2,429.00p 2,498.00p 543411
16/11/2012 2,434.00p 2,477.00p 2,411.00p 2,427.00p 1175010
15/11/2012 2,470.00p 2,475.00p 2,430.00p 2,431.00p 899060
14/11/2012 2,502.00p 2,515.00p 2,478.00p 2,480.00p 664358
13/11/2012 2,521.00p 2,527.00p 2,490.00p 2,502.00p 836699
12/11/2012 2,536.00p 2,576.00p 2,531.00p 2,544.00p 473093
09/11/2012 2,510.00p 2,540.00p 2,494.00p 2,537.00p 411493
08/11/2012 2,497.00p 2,528.00p 2,496.00p 2,521.00p 540360
07/11/2012 2,531.00p 2,542.00p 2,489.00p 2,492.00p 496196
06/11/2012 2,495.00p 2,527.00p 2,495.00p 2,524.00p 411257
05/11/2012 2,525.00p 2,529.00p 2,467.00p 2,499.00p 656921
02/11/2012 2,494.00p 2,551.00p 2,488.00p 2,539.00p 476009
01/11/2012 2,464.00p 2,497.00p 2,451.00p 2,496.00p 617988
31/10/2012 2,506.00p 2,514.00p 2,459.00p 2,464.00p 821583
30/10/2012 2,489.00p 2,506.00p 2,486.72p 2,506.00p 212064
29/10/2012 2,466.00p 2,494.00p 2,447.00p 2,483.00p 326788
26/10/2012 2,485.00p 2,515.00p 2,469.00p 2,475.00p 906818
25/10/2012 2,432.00p 2,515.00p 2,423.00p 2,505.00p 1359237
24/10/2012 2,435.00p 2,449.00p 2,427.00p 2,431.00p 707114
23/10/2012 2,467.00p 2,468.00p 2,430.00p 2,435.00p 542471
22/10/2012 2,462.00p 2,483.00p 2,458.00p 2,468.00p 468224
19/10/2012 2,475.00p 2,484.00p 2,461.54p 2,468.00p 561337
18/10/2012 2,464.00p 2,481.00p 2,454.00p 2,480.00p 491541
17/10/2012 2,415.00p 2,472.00p 2,404.00p 2,470.00p 1087346
16/10/2012 2,377.00p 2,420.00p 2,374.00p 2,417.00p 577459
15/10/2012 2,351.00p 2,380.00p 2,348.00p 2,374.00p 537173
12/10/2012 2,357.00p 2,379.00p 2,350.00p 2,354.00p 521455
11/10/2012 2,348.00p 2,378.00p 2,343.00p 2,369.00p 473212
10/10/2012 2,361.00p 2,374.00p 2,347.00p 2,350.00p 659662
09/10/2012 2,374.00p 2,386.00p 2,358.00p 2,360.00p 601658
08/10/2012 2,352.00p 2,387.00p 2,339.62p 2,376.00p 540357
05/10/2012 2,340.00p 2,404.00p 2,332.00p 2,360.00p 1380821
04/10/2012 2,321.00p 2,373.00p 2,320.00p 2,350.00p 1060627
03/10/2012 2,270.00p 2,316.00p 2,257.00p 2,313.00p 850188
02/10/2012 2,282.00p 2,294.00p 2,264.00p 2,272.00p 502173
01/10/2012 2,288.00p 2,312.00p 2,277.00p 2,294.00p 547880
28/09/2012 2,274.00p 2,301.00p 2,274.00p 2,283.00p 875842
27/09/2012 2,303.00p 2,319.00p 2,268.00p 2,276.00p 771563
26/09/2012 2,263.00p 2,369.38p 2,263.00p 2,299.00p 2301570
25/09/2012 2,260.00p 2,373.00p 2,250.00p 2,342.00p 2020247
24/09/2012 2,262.00p 2,275.00p 2,253.00p 2,266.00p 350495
21/09/2012 2,284.00p 2,301.00p 2,268.00p 2,269.00p 760118
20/09/2012 2,282.00p 2,299.00p 2,268.00p 2,283.00p 521121
19/09/2012 2,273.00p 2,297.00p 2,255.00p 2,294.00p 430356
18/09/2012 2,260.00p 2,270.00p 2,247.00p 2,263.00p 439084
17/09/2012 2,278.00p 2,301.00p 2,260.00p 2,267.00p 444344
14/09/2012 2,287.00p 2,296.00p 2,261.00p 2,281.00p 872148
13/09/2012 2,235.00p 2,274.31p 2,220.00p 2,250.00p 794386
12/09/2012 2,267.00p 2,280.85p 2,239.00p 2,239.00p 488465
11/09/2012 2,258.00p 2,268.00p 2,248.00p 2,261.00p 403135
10/09/2012 2,250.00p 2,281.00p 2,244.00p 2,265.00p 461718
07/09/2012 2,209.00p 2,248.00p 2,197.00p 2,245.00p 515594
06/09/2012 2,149.00p 2,195.00p 2,141.00p 2,195.00p 724990
05/09/2012 2,131.00p 2,159.00p 2,131.00p 2,147.00p 354134
04/09/2012 2,162.00p 2,162.00p 2,124.00p 2,127.00p 471804
03/09/2012 2,148.00p 2,166.46p 2,134.00p 2,156.00p 365961
31/08/2012 2,181.00p 2,182.00p 2,150.00p 2,159.00p 621405
30/08/2012 2,175.00p 2,190.00p 2,170.27p 2,185.00p 374131
29/08/2012 2,173.00p 2,194.00p 2,161.00p 2,184.00p 519812
28/08/2012 2,130.00p 2,177.00p 2,111.00p 2,170.00p 1038718
24/08/2012 2,126.00p 2,126.00p 2,080.00p 2,092.00p 325865
23/08/2012 2,148.00p 2,152.75p 2,121.00p 2,122.00p 255100
22/08/2012 2,170.00p 2,170.90p 2,130.00p 2,138.00p 516876
21/08/2012 2,185.00p 2,195.00p 2,164.00p 2,188.00p 398061
20/08/2012 2,176.00p 2,185.00p 2,150.00p 2,179.00p 408747
17/08/2012 2,162.00p 2,180.00p 2,151.00p 2,170.00p 620749
16/08/2012 2,186.00p 2,191.00p 2,148.00p 2,156.00p 579031
15/08/2012 2,183.00p 2,208.00p 2,175.52p 2,191.00p 285764
14/08/2012 2,184.00p 2,193.00p 2,174.72p 2,182.00p 282418
13/08/2012 2,187.00p 2,189.00p 2,165.00p 2,170.00p 219842
10/08/2012 2,195.00p 2,196.00p 2,174.00p 2,186.00p 266448
09/08/2012 2,200.00p 2,200.00p 2,171.00p 2,190.00p 349327
08/08/2012 2,193.00p 2,197.38p 2,177.00p 2,195.00p 313247
07/08/2012 2,196.00p 2,207.28p 2,178.00p 2,205.00p 442292
06/08/2012 2,189.00p 2,208.00p 2,179.02p 2,194.00p 263663
03/08/2012 2,170.00p 2,190.00p 2,145.00p 2,184.00p 391031
02/08/2012 2,180.00p 2,209.00p 2,155.00p 2,160.00p 414769
01/08/2012 2,151.00p 2,179.00p 2,136.00p 2,177.00p 372931
31/07/2012 2,171.00p 2,174.00p 2,147.00p 2,148.00p 471433
30/07/2012 2,148.00p 2,186.00p 2,146.00p 2,176.00p 406544
27/07/2012 2,102.00p 2,142.00p 2,102.00p 2,134.00p 780587
26/07/2012 2,120.00p 2,154.00p 2,064.00p 2,083.00p 1644668
25/07/2012 2,086.00p 2,121.00p 2,076.00p 2,113.00p 630136
24/07/2012 2,107.00p 2,110.00p 2,088.00p 2,090.00p 286507
23/07/2012 2,118.00p 2,123.00p 2,081.00p 2,100.00p 438072
20/07/2012 2,147.00p 2,158.00p 2,133.00p 2,135.00p 789733
19/07/2012 2,125.00p 2,154.00p 2,115.00p 2,151.00p 606306
18/07/2012 2,112.00p 2,128.00p 2,104.00p 2,120.00p 554015
17/07/2012 2,124.00p 2,138.00p 2,101.00p 2,108.00p 522529
16/07/2012 2,126.00p 2,137.00p 2,102.00p 2,113.00p 489743
13/07/2012 2,130.00p 2,140.00p 2,114.00p 2,121.00p 488588
12/07/2012 2,141.00p 2,141.00p 2,114.00p 2,130.00p 731104
11/07/2012 2,159.00p 2,161.00p 2,137.00p 2,147.00p 339594
10/07/2012 2,171.00p 2,192.69p 2,163.00p 2,169.00p 460344
09/07/2012 2,186.00p 2,196.00p 2,159.00p 2,161.00p 384148
06/07/2012 2,194.00p 2,214.00p 2,176.00p 2,177.00p 431840
05/07/2012 2,223.00p 2,224.00p 2,188.00p 2,203.00p 539985
04/07/2012 2,179.00p 2,240.00p 2,179.00p 2,223.00p 379509
03/07/2012 2,185.00p 2,202.00p 2,181.00p 2,197.00p 549692
02/07/2012 2,179.00p 2,201.00p 2,174.00p 2,185.00p 561250
29/06/2012 2,200.00p 2,217.00p 2,181.00p 2,182.00p 691999
28/06/2012 2,161.00p 2,171.00p 2,139.48p 2,162.00p 625211
27/06/2012 2,159.00p 2,166.00p 2,129.00p 2,151.00p 1086610
26/06/2012 2,147.00p 2,165.00p 2,131.00p 2,155.00p 729267
25/06/2012 2,183.00p 2,183.00p 2,152.00p 2,154.00p 991662
22/06/2012 2,257.00p 2,321.00p 2,162.00p 2,174.00p 2272894
21/06/2012 2,274.00p 2,303.00p 2,262.00p 2,266.00p 867824
20/06/2012 2,247.00p 2,279.00p 2,231.00p 2,278.00p 726239
19/06/2012 2,230.00p 2,254.00p 2,221.12p 2,233.00p 877778
18/06/2012 2,256.00p 2,256.00p 2,192.00p 2,217.00p 650287
15/06/2012 2,186.00p 2,227.00p 2,178.00p 2,219.00p 3387998
14/06/2012 2,177.00p 2,185.00p 2,155.00p 2,176.00p 832415
13/06/2012 2,168.00p 2,188.00p 2,146.00p 2,183.00p 933435
12/06/2012 2,125.00p 2,153.00p 2,105.00p 2,153.00p 762665
11/06/2012 2,169.00p 2,174.00p 2,116.00p 2,121.00p 939627
08/06/2012 2,089.00p 2,127.00p 2,088.00p 2,123.00p 523038
07/06/2012 2,088.00p 2,119.00p 2,075.00p 2,109.00p 717254
06/06/2012 2,024.00p 2,080.00p 2,023.00p 2,076.00p 835655
01/06/2012 2,098.00p 2,100.00p 2,057.00p 2,062.00p 724899
31/05/2012 2,074.00p 2,090.17p 2,070.00p 2,086.00p 786797
30/05/2012 2,079.00p 2,081.00p 2,056.00p 2,077.00p 821721
29/05/2012 2,100.00p 2,117.77p 2,055.00p 2,085.00p 629240
28/05/2012 2,100.00p 2,105.00p 2,083.00p 2,090.00p 208496
25/05/2012 2,068.00p 2,105.00p 2,065.00p 2,086.00p 647140
24/05/2012 2,057.00p 2,085.68p 2,030.00p 2,061.00p 854922
23/05/2012 2,049.00p 2,055.00p 2,030.00p 2,039.00p 666609
22/05/2012 2,023.00p 2,081.00p 2,023.00p 2,077.00p 781483
21/05/2012 1,963.00p 1,998.00p 1,939.00p 1,992.00p 716793
18/05/2012 1,993.00p 2,018.00p 1,969.00p 1,969.00p 567678
17/05/2012 2,039.00p 2,087.00p 2,011.00p 2,018.00p 761428
16/05/2012 2,008.00p 2,049.00p 1,996.00p 2,029.00p 680206
15/05/2012 1,978.00p 2,037.00p 1,978.00p 2,034.00p 923715
14/05/2012 1,986.00p 1,990.00p 1,956.40p 1,967.00p 489460
11/05/2012 1,959.00p 2,009.00p 1,948.00p 2,002.00p 662963
10/05/2012 1,948.00p 1,972.00p 1,930.00p 1,962.00p 717306
09/05/2012 1,960.00p 1,965.00p 1,918.00p 1,944.00p 759611
08/05/2012 1,994.00p 2,010.00p 1,955.00p 1,958.00p 900018
04/05/2012 2,012.00p 2,017.00p 1,980.00p 1,983.00p 767166
03/05/2012 2,042.00p 2,061.00p 2,011.00p 2,018.00p 441445
02/05/2012 2,051.00p 2,051.00p 2,006.00p 2,029.00p 486730
01/05/2012 1,997.00p 2,047.00p 1,997.00p 2,040.00p 227459
30/04/2012 2,053.00p 2,058.00p 1,995.00p 2,003.00p 598146
27/04/2012 1,990.00p 2,059.00p 1,980.00p 2,050.00p 1129558
26/04/2012 1,997.00p 2,004.00p 1,976.00p 2,000.00p 418038
25/04/2012 1,976.00p 2,002.00p 1,973.00p 1,990.00p 436270
24/04/2012 1,949.00p 1,966.00p 1,944.00p 1,964.00p 376762
23/04/2012 1,972.00p 1,972.00p 1,928.00p 1,944.00p 612220
20/04/2012 2,002.00p 2,038.00p 1,968.00p 1,979.00p 1670302
19/04/2012 1,982.00p 2,015.00p 1,982.00p 1,995.00p 488799
18/04/2012 1,976.00p 1,984.00p 1,950.00p 1,973.00p 493431
17/04/2012 1,940.00p 1,978.00p 1,940.00p 1,974.00p 557473
16/04/2012 1,932.00p 1,957.00p 1,931.00p 1,942.00p 408640

*Close Price adjusted for both dividends and splits