Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/11/2011 2,007.00p 2,021.00p 1,985.00p 1,990.00p 792168
22/11/2011 2,090.00p 2,090.00p 2,034.00p 2,040.00p 802866
21/11/2011 2,075.00p 2,086.00p 2,046.00p 2,075.00p 970819
18/11/2011 2,033.00p 2,095.00p 2,032.00p 2,086.00p 742649
17/11/2011 2,125.00p 2,126.00p 2,047.00p 2,052.00p 1173555
16/11/2011 2,157.00p 2,190.00p 2,132.00p 2,145.00p 712833
15/11/2011 2,164.00p 2,190.00p 2,136.00p 2,156.00p 339647
14/11/2011 2,208.00p 2,216.00p 2,164.00p 2,185.00p 223084
11/11/2011 2,144.00p 2,194.00p 2,136.00p 2,186.00p 354883
10/11/2011 2,108.00p 2,169.13p 2,107.00p 2,146.00p 475383
09/11/2011 2,226.00p 2,231.00p 2,154.00p 2,163.00p 665421
08/11/2011 2,195.00p 2,266.00p 2,185.00p 2,210.00p 754842
07/11/2011 2,169.00p 2,237.00p 2,153.00p 2,205.00p 547494
04/11/2011 2,237.00p 2,237.00p 2,175.00p 2,183.00p 368950
03/11/2011 2,174.00p 2,246.00p 2,165.00p 2,215.00p 564968
02/11/2011 2,194.00p 2,211.00p 2,157.00p 2,211.00p 751687
01/11/2011 2,214.00p 2,238.00p 2,128.00p 2,158.00p 887261
31/10/2011 2,339.00p 2,339.00p 2,282.00p 2,283.00p 563997
28/10/2011 2,378.00p 2,378.00p 2,346.00p 2,351.00p 452259
27/10/2011 2,351.00p 2,375.00p 2,317.00p 2,369.00p 960835
26/10/2011 2,284.00p 2,316.00p 2,255.45p 2,292.00p 360410
25/10/2011 2,301.00p 2,320.00p 2,264.00p 2,277.00p 536114
24/10/2011 2,267.00p 2,313.00p 2,261.00p 2,313.00p 681522
21/10/2011 2,179.00p 2,273.00p 2,159.00p 2,256.00p 731300
20/10/2011 2,159.00p 2,202.00p 2,150.00p 2,160.00p 338326
19/10/2011 2,204.00p 2,208.00p 2,172.00p 2,187.00p 463827
18/10/2011 2,130.00p 2,188.00p 2,114.00p 2,176.00p 452802
17/10/2011 2,171.00p 2,196.00p 2,132.00p 2,146.00p 442036
14/10/2011 2,170.00p 2,191.00p 2,142.00p 2,150.00p 455092
13/10/2011 2,177.00p 2,193.00p 2,146.00p 2,149.00p 840373
12/10/2011 2,131.00p 2,192.00p 2,122.00p 2,192.00p 470878
11/10/2011 2,110.00p 2,139.00p 2,110.00p 2,130.00p 256336
10/10/2011 2,071.00p 2,129.00p 2,071.00p 2,121.00p 329440
07/10/2011 2,063.00p 2,102.00p 2,054.00p 2,063.00p 556219
06/10/2011 1,992.00p 2,055.00p 1,990.00p 2,054.00p 646566
05/10/2011 1,971.00p 1,998.00p 1,939.00p 1,985.00p 453102
04/10/2011 1,937.00p 1,938.00p 1,870.00p 1,923.00p 1052794
03/10/2011 1,960.00p 1,975.00p 1,935.00p 1,967.00p 762876
30/09/2011 2,047.00p 2,061.00p 1,978.00p 2,015.00p 1191059
29/09/2011 2,040.00p 2,076.00p 2,040.00p 2,061.00p 645789
28/09/2011 2,087.00p 2,112.00p 2,041.00p 2,051.00p 702228
27/09/2011 2,098.00p 2,115.00p 2,066.00p 2,102.00p 1123517
26/09/2011 2,009.00p 2,092.00p 1,994.00p 2,056.00p 855128
23/09/2011 2,056.00p 2,056.00p 1,984.00p 2,051.00p 792411
22/09/2011 2,056.00p 2,066.02p 2,013.00p 2,030.00p 1009267
21/09/2011 2,145.00p 2,160.00p 2,103.00p 2,106.00p 1007302
20/09/2011 1,986.00p 2,166.00p 1,978.00p 2,145.00p 1957234
19/09/2011 2,053.00p 2,068.00p 2,010.00p 2,013.00p 687649
16/09/2011 2,099.00p 2,124.00p 2,071.00p 2,074.00p 1020469
15/09/2011 2,082.00p 2,098.00p 2,067.00p 2,082.00p 720722
14/09/2011 1,976.00p 2,060.00p 1,974.00p 2,060.00p 905813
13/09/2011 1,957.00p 1,986.00p 1,902.00p 1,986.00p 831811
12/09/2011 1,876.00p 1,936.00p 1,856.00p 1,931.00p 279585
09/09/2011 1,965.00p 1,984.00p 1,896.00p 1,925.00p 818503
08/09/2011 1,977.00p 2,001.00p 1,954.00p 1,974.00p 651260
07/09/2011 1,921.00p 1,979.00p 1,867.00p 1,979.00p 1134003
06/09/2011 1,832.00p 1,871.00p 1,823.00p 1,867.00p 844429
05/09/2011 1,860.00p 1,869.00p 1,823.00p 1,830.00p 520594
02/09/2011 1,954.00p 1,964.00p 1,884.00p 1,893.00p 786292
01/09/2011 2,025.00p 2,025.00p 1,958.00p 1,981.00p 819459
31/08/2011 1,961.00p 2,019.00p 1,951.00p 2,009.00p 835690
30/08/2011 1,930.00p 1,966.00p 1,837.00p 1,959.00p 1430196
26/08/2011 1,825.00p 1,848.00p 1,780.00p 1,837.00p 1015207
25/08/2011 1,842.00p 1,868.00p 1,813.00p 1,826.00p 1505836
24/08/2011 1,759.00p 1,823.37p 1,742.00p 1,816.00p 1238123
23/08/2011 1,763.00p 1,784.35p 1,728.00p 1,750.00p 855830
22/08/2011 1,733.00p 1,795.00p 1,726.00p 1,750.00p 771821
19/08/2011 1,779.00p 1,780.20p 1,677.00p 1,742.00p 1434607
18/08/2011 1,863.00p 1,890.00p 1,783.00p 1,784.00p 837599
17/08/2011 1,887.00p 1,910.00p 1,870.00p 1,890.00p 567596
16/08/2011 1,883.00p 1,904.00p 1,860.00p 1,900.00p 493173
15/08/2011 1,913.00p 1,930.00p 1,890.00p 1,900.00p 374255
12/08/2011 1,831.00p 1,910.00p 1,806.00p 1,898.00p 1042876
11/08/2011 1,846.00p 1,846.00p 1,751.00p 1,830.00p 910801
10/08/2011 1,902.00p 1,913.00p 1,792.00p 1,792.00p 1319441
09/08/2011 1,870.00p 1,893.00p 1,741.00p 1,869.00p 1711539
08/08/2011 1,910.00p 1,968.00p 1,822.00p 1,823.00p 1193248
05/08/2011 1,877.00p 1,984.00p 1,859.00p 1,931.00p 1523985
04/08/2011 2,005.00p 2,009.00p 1,906.00p 1,912.00p 729280
03/08/2011 2,013.00p 2,015.55p 1,952.00p 1,969.00p 1092699
02/08/2011 2,093.00p 2,093.00p 2,028.00p 2,029.00p 499679
01/08/2011 2,136.00p 2,161.00p 2,088.00p 2,094.00p 553828
29/07/2011 2,136.00p 2,148.00p 2,100.00p 2,116.00p 663909
28/07/2011 2,170.00p 2,205.00p 2,142.00p 2,161.00p 1280400
27/07/2011 2,250.00p 2,266.00p 2,219.00p 2,227.00p 626938
26/07/2011 2,265.00p 2,279.00p 2,249.00p 2,268.00p 477195
25/07/2011 2,273.00p 2,282.00p 2,252.00p 2,265.00p 271846
22/07/2011 2,263.00p 2,304.00p 2,214.90p 2,288.00p 565875
21/07/2011 2,233.00p 2,266.00p 2,210.00p 2,252.00p 415607
20/07/2011 2,228.00p 2,252.00p 2,226.00p 2,234.00p 259615
19/07/2011 2,204.00p 2,223.00p 2,180.00p 2,220.00p 483222
18/07/2011 2,200.00p 2,206.00p 2,175.00p 2,185.00p 779381
15/07/2011 2,218.00p 2,233.00p 2,202.14p 2,206.00p 847198
14/07/2011 2,279.00p 2,288.00p 2,232.00p 2,232.00p 458003
13/07/2011 2,290.00p 2,308.00p 2,276.00p 2,292.00p 830147
12/07/2011 2,294.00p 2,313.00p 2,250.00p 2,304.00p 961180
11/07/2011 2,340.00p 2,366.00p 2,305.00p 2,328.00p 991612
08/07/2011 2,415.00p 2,423.00p 2,340.00p 2,343.00p 826178
07/07/2011 2,427.00p 2,433.00p 2,410.00p 2,410.00p 492048
06/07/2011 2,448.00p 2,461.00p 2,413.00p 2,420.00p 537937
05/07/2011 2,465.00p 2,474.00p 2,438.00p 2,440.00p 518229
04/07/2011 2,457.00p 2,483.00p 2,457.00p 2,465.00p 293232
01/07/2011 2,412.00p 2,469.00p 2,412.00p 2,457.00p 544420
30/06/2011 2,413.00p 2,430.00p 2,402.73p 2,413.00p 803052
29/06/2011 2,418.00p 2,454.00p 2,402.00p 2,413.00p 507871
28/06/2011 2,386.00p 2,421.00p 2,386.00p 2,405.00p 398868
27/06/2011 2,379.00p 2,411.00p 2,377.00p 2,383.00p 861331
24/06/2011 2,366.00p 2,401.00p 2,358.00p 2,386.00p 1062959
23/06/2011 2,297.00p 2,348.00p 2,262.00p 2,334.00p 1145712
22/06/2011 2,319.00p 2,338.00p 2,308.00p 2,318.00p 779385
21/06/2011 2,225.00p 2,325.00p 2,213.00p 2,324.00p 1973740
20/06/2011 2,198.00p 2,209.00p 2,163.00p 2,192.00p 617382
17/06/2011 2,190.00p 2,224.00p 2,171.00p 2,211.00p 1476766
16/06/2011 2,210.00p 2,220.00p 2,170.00p 2,200.00p 1447254
15/06/2011 2,242.00p 2,260.00p 2,212.00p 2,220.00p 1707059
14/06/2011 2,270.00p 2,270.00p 2,213.00p 2,238.00p 1545589
13/06/2011 2,298.00p 2,319.00p 2,235.00p 2,254.00p 2529891
10/06/2011 2,317.00p 2,344.00p 2,285.00p 2,299.00p 962536
09/06/2011 2,298.00p 2,330.00p 2,281.00p 2,313.00p 1197037
08/06/2011 2,339.00p 2,343.27p 2,303.00p 2,306.00p 774161
07/06/2011 2,352.00p 2,371.00p 2,340.00p 2,355.00p 696297
06/06/2011 2,351.00p 2,356.00p 2,322.00p 2,353.00p 649971
03/06/2011 2,404.00p 2,404.00p 2,345.00p 2,373.00p 571258
02/06/2011 2,388.00p 2,415.00p 2,368.00p 2,395.00p 554671
01/06/2011 2,453.00p 2,460.00p 2,407.00p 2,411.00p 478015
31/05/2011 2,455.00p 2,483.00p 2,434.00p 2,441.00p 574406
27/05/2011 2,422.00p 2,463.00p 2,420.00p 2,439.00p 573234
26/05/2011 2,462.00p 2,468.00p 2,389.00p 2,395.00p 673338
25/05/2011 2,457.00p 2,473.00p 2,436.00p 2,456.00p 812936
24/05/2011 2,489.00p 2,498.00p 2,458.00p 2,470.00p 591232
23/05/2011 2,510.00p 2,510.00p 2,473.00p 2,485.00p 674126
20/05/2011 2,579.00p 2,594.50p 2,533.00p 2,536.00p 649555
19/05/2011 2,579.00p 2,593.00p 2,564.00p 2,575.00p 410441
18/05/2011 2,570.00p 2,574.00p 2,544.00p 2,566.00p 595629
17/05/2011 2,599.00p 2,614.00p 2,553.00p 2,561.00p 677760
16/05/2011 2,624.00p 2,659.00p 2,586.00p 2,603.00p 850958
13/05/2011 2,653.00p 2,678.00p 2,617.00p 2,633.00p 665348
12/05/2011 2,579.00p 2,642.00p 2,570.00p 2,642.00p 887670
11/05/2011 2,607.00p 2,625.67p 2,577.00p 2,590.00p 661208
10/05/2011 2,551.00p 2,614.00p 2,550.00p 2,603.00p 995287
09/05/2011 2,587.00p 2,596.00p 2,548.00p 2,556.00p 755105
06/05/2011 2,565.00p 2,650.00p 2,565.00p 2,600.00p 2291260
05/05/2011 2,459.00p 2,555.00p 2,419.00p 2,550.00p 1810418
04/05/2011 2,460.00p 2,489.00p 2,437.00p 2,448.00p 1103072
03/05/2011 2,416.00p 2,462.00p 2,399.00p 2,457.00p 1143500
28/04/2011 2,436.00p 2,483.00p 2,411.00p 2,415.00p 1983642
27/04/2011 2,370.00p 2,433.00p 2,342.00p 2,432.00p 923037
26/04/2011 2,364.00p 2,389.00p 2,356.00p 2,366.00p 810438
21/04/2011 2,415.00p 2,415.00p 2,365.00p 2,375.00p 894665
20/04/2011 2,431.00p 2,460.00p 2,423.00p 2,432.00p 652757
19/04/2011 2,416.00p 2,416.00p 2,379.00p 2,403.00p 534353
18/04/2011 2,422.00p 2,433.00p 2,378.00p 2,403.00p 1009616
15/04/2011 2,409.00p 2,447.00p 2,403.00p 2,416.00p 923919
14/04/2011 2,419.00p 2,436.00p 2,388.00p 2,410.00p 940930
13/04/2011 2,450.00p 2,488.00p 2,433.00p 2,436.00p 762303
12/04/2011 2,365.00p 2,483.00p 2,365.00p 2,476.00p 1448886
11/04/2011 2,365.00p 2,377.00p 2,345.00p 2,366.00p 577980
08/04/2011 2,453.00p 2,459.00p 2,364.00p 2,373.00p 1029369
07/04/2011 2,475.00p 2,494.00p 2,438.00p 2,442.00p 748085
06/04/2011 2,470.00p 2,494.00p 2,465.00p 2,480.00p 573898
05/04/2011 2,471.00p 2,487.10p 2,456.00p 2,471.00p 544306
04/04/2011 2,460.00p 2,490.00p 2,455.50p 2,475.00p 1007170
01/04/2011 2,465.00p 2,493.89p 2,438.00p 2,466.00p 455977
31/03/2011 2,474.00p 2,489.00p 2,452.00p 2,452.00p 1033679
30/03/2011 2,490.00p 2,493.00p 2,457.00p 2,467.00p 1006403
29/03/2011 2,463.00p 2,485.00p 2,446.00p 2,469.00p 896158
28/03/2011 2,480.00p 2,497.00p 2,451.00p 2,455.00p 510082
25/03/2011 2,509.00p 2,511.00p 2,472.00p 2,481.00p 539469
24/03/2011 2,470.00p 2,498.00p 2,449.00p 2,491.00p 752162
23/03/2011 2,429.00p 2,477.00p 2,428.00p 2,468.00p 893940
22/03/2011 2,538.00p 2,538.00p 2,451.00p 2,452.00p 1235766
21/03/2011 2,506.00p 2,535.00p 2,483.00p 2,530.00p 802921
18/03/2011 2,502.00p 2,530.00p 2,458.00p 2,483.00p 1851407
17/03/2011 2,495.00p 2,533.00p 2,473.00p 2,498.00p 806002
16/03/2011 2,510.00p 2,517.00p 2,440.00p 2,479.00p 1710887
15/03/2011 2,470.00p 2,520.00p 2,454.00p 2,493.00p 1310868
14/03/2011 2,595.00p 2,600.00p 2,542.00p 2,549.00p 878273
11/03/2011 2,627.00p 2,652.00p 2,522.00p 2,600.00p 2001972
10/03/2011 2,644.00p 2,702.73p 2,618.00p 2,672.00p 953539
09/03/2011 2,638.00p 2,693.71p 2,635.00p 2,660.00p 1244313
08/03/2011 2,575.00p 2,626.00p 2,568.00p 2,625.00p 841287
07/03/2011 2,587.00p 2,631.00p 2,562.00p 2,568.00p 699491
04/03/2011 2,661.00p 2,700.52p 2,583.00p 2,590.00p 985803
03/03/2011 2,617.00p 2,673.00p 2,548.40p 2,663.00p 827886
02/03/2011 2,577.00p 2,618.00p 2,540.00p 2,604.00p 959407
01/03/2011 2,777.00p 2,788.00p 2,579.00p 2,601.00p 1764700
28/02/2011 2,760.00p 2,776.00p 2,725.00p 2,754.00p 979937
25/02/2011 2,673.00p 2,767.00p 2,673.00p 2,766.00p 843620
24/02/2011 2,614.00p 2,685.27p 2,604.00p 2,685.00p 940407
23/02/2011 2,720.00p 2,735.00p 2,640.00p 2,645.00p 1104486
22/02/2011 2,797.00p 2,797.00p 2,724.00p 2,760.00p 939833
21/02/2011 2,909.00p 2,909.00p 2,807.37p 2,808.00p 476919
18/02/2011 2,912.00p 2,924.00p 2,887.00p 2,907.00p 516402
17/02/2011 2,969.00p 2,984.00p 2,911.00p 2,925.00p 640443
16/02/2011 2,922.00p 2,975.30p 2,910.00p 2,975.00p 552439
15/02/2011 2,953.00p 2,961.00p 2,922.00p 2,930.00p 482251
14/02/2011 2,970.00p 3,013.00p 2,951.00p 2,952.00p 365151
11/02/2011 2,940.00p 2,987.00p 2,937.85p 2,983.00p 411117
10/02/2011 2,967.00p 2,990.00p 2,936.00p 2,949.00p 386028
09/02/2011 2,959.00p 2,996.00p 2,952.00p 2,975.00p 734317

*Close Price adjusted for both dividends and splits