Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
13/04/2012 1,954.00p 1,964.00p 1,922.00p 1,942.00p 831170
12/04/2012 1,927.00p 1,963.00p 1,924.00p 1,961.00p 603121
11/04/2012 1,900.00p 1,936.00p 1,889.00p 1,925.00p 935530
10/04/2012 1,918.00p 1,933.00p 1,900.00p 1,900.00p 599061
05/04/2012 1,928.00p 1,935.00p 1,894.00p 1,919.00p 786203
04/04/2012 1,990.00p 1,999.00p 1,919.00p 1,925.00p 1012293
03/04/2012 2,006.00p 2,024.00p 1,991.00p 1,999.00p 647531
02/04/2012 2,009.00p 2,011.00p 1,980.00p 2,006.00p 570271
30/03/2012 1,991.00p 2,014.00p 1,991.00p 1,998.00p 573385
29/03/2012 2,026.00p 2,026.00p 1,985.00p 1,988.00p 741941
28/03/2012 2,020.00p 2,040.00p 2,010.00p 2,027.00p 468111
27/03/2012 2,045.00p 2,064.00p 2,021.00p 2,026.00p 574050
26/03/2012 2,024.00p 2,041.00p 2,009.00p 2,037.00p 434377
23/03/2012 2,020.00p 2,044.00p 1,996.00p 2,013.00p 664082
22/03/2012 2,033.00p 2,033.00p 1,997.00p 2,011.00p 421922
21/03/2012 2,039.00p 2,054.00p 2,022.00p 2,031.00p 430678
20/03/2012 2,038.00p 2,051.00p 2,022.00p 2,035.00p 510274
19/03/2012 2,045.00p 2,056.00p 2,012.00p 2,047.00p 365719
16/03/2012 2,050.00p 2,090.00p 2,037.00p 2,048.00p 1073744
15/03/2012 2,021.00p 2,062.00p 2,013.00p 2,053.00p 808920
14/03/2012 2,007.00p 2,053.00p 2,007.00p 2,020.00p 1293829
13/03/2012 1,967.00p 2,007.00p 1,954.00p 2,000.00p 867007
12/03/2012 1,923.00p 1,989.00p 1,911.00p 1,947.00p 790214
09/03/2012 1,936.00p 1,996.00p 1,882.00p 1,919.00p 2227932
08/03/2012 1,899.00p 1,936.00p 1,894.00p 1,928.00p 1117245
07/03/2012 1,842.00p 1,885.00p 1,842.00p 1,876.00p 758939
06/03/2012 1,868.00p 1,871.00p 1,831.00p 1,844.00p 925306
05/03/2012 1,908.00p 1,918.00p 1,866.00p 1,869.00p 1134078
02/03/2012 1,910.00p 1,924.14p 1,895.00p 1,921.00p 871949
01/03/2012 1,851.00p 1,924.00p 1,837.00p 1,920.00p 1068887
29/02/2012 1,849.00p 1,869.00p 1,841.00p 1,848.00p 1031041
28/02/2012 1,841.00p 1,851.00p 1,816.00p 1,849.00p 1108546
27/02/2012 1,862.00p 1,862.00p 1,820.00p 1,841.00p 898302
24/02/2012 1,904.00p 1,907.00p 1,860.00p 1,872.00p 531295
23/02/2012 1,896.00p 1,909.00p 1,872.00p 1,897.00p 532938
22/02/2012 1,924.00p 1,930.00p 1,890.00p 1,903.00p 930902
21/02/2012 1,983.00p 1,983.00p 1,934.00p 1,942.00p 573948
20/02/2012 1,944.00p 1,990.00p 1,939.00p 1,981.00p 502167
17/02/2012 1,931.00p 1,965.22p 1,931.00p 1,939.00p 634019
16/02/2012 1,912.00p 1,935.00p 1,889.00p 1,927.00p 613112
15/02/2012 1,934.00p 1,948.00p 1,912.00p 1,920.00p 350309
14/02/2012 1,919.00p 1,937.00p 1,896.00p 1,914.00p 1138241
13/02/2012 1,975.00p 1,982.23p 1,903.00p 1,913.00p 846270
10/02/2012 1,978.00p 1,995.00p 1,962.00p 1,962.00p 443411
09/02/2012 1,988.00p 2,005.95p 1,975.00p 1,977.00p 413379
08/02/2012 2,000.00p 2,000.00p 1,963.00p 1,980.00p 514846
07/02/2012 1,994.00p 2,000.00p 1,971.72p 1,999.00p 449436
06/02/2012 1,991.00p 1,998.00p 1,974.00p 1,992.00p 919828
03/02/2012 1,931.00p 2,002.00p 1,918.00p 1,991.00p 896684
02/02/2012 1,916.00p 1,936.00p 1,846.00p 1,928.00p 1822465
01/02/2012 1,895.00p 1,917.00p 1,888.00p 1,906.00p 1133943
31/01/2012 1,917.00p 1,926.00p 1,878.00p 1,890.00p 1150223
30/01/2012 1,916.00p 1,917.00p 1,865.00p 1,910.00p 1338968
27/01/2012 1,896.00p 1,942.64p 1,894.00p 1,920.00p 923127
26/01/2012 1,945.00p 1,953.87p 1,895.00p 1,901.00p 875978
25/01/2012 1,996.00p 2,004.00p 1,935.00p 1,943.00p 947759
24/01/2012 1,969.00p 1,990.00p 1,955.00p 1,990.00p 708295
23/01/2012 1,997.00p 1,999.00p 1,935.00p 1,979.00p 1872571
20/01/2012 2,042.00p 2,047.92p 1,955.00p 1,989.00p 2856986
19/01/2012 1,996.00p 2,035.00p 1,985.00p 2,017.00p 2614710
18/01/2012 1,911.00p 1,980.09p 1,898.15p 1,971.00p 2462094
17/01/2012 1,900.00p 1,909.07p 1,845.99p 1,909.00p 3197770
16/01/2012 1,800.00p 1,906.62p 1,600.00p 1,878.00p 6307755
13/01/2012 2,300.00p 2,314.37p 2,237.00p 2,248.00p 664736
12/01/2012 2,261.00p 2,306.00p 2,251.00p 2,284.00p 646096
11/01/2012 2,194.00p 2,275.00p 2,190.00p 2,256.00p 840208
10/01/2012 2,170.00p 2,197.00p 2,160.00p 2,193.00p 600123
09/01/2012 2,164.00p 2,174.00p 2,140.00p 2,153.00p 324775
06/01/2012 2,156.00p 2,187.00p 2,150.00p 2,166.00p 490013
05/01/2012 2,166.00p 2,177.00p 2,125.00p 2,145.00p 475608
04/01/2012 2,165.00p 2,177.00p 2,136.00p 2,147.00p 582762
03/01/2012 2,182.00p 2,203.00p 2,141.00p 2,176.00p 457479
30/12/2011 2,136.00p 2,146.00p 2,111.00p 2,126.00p 164011
29/12/2011 2,126.00p 2,141.00p 2,107.00p 2,141.00p 313118
28/12/2011 2,151.00p 2,151.00p 2,118.00p 2,127.00p 466330
23/12/2011 2,115.00p 2,120.00p 2,094.00p 2,115.00p 132121
22/12/2011 2,128.00p 2,152.00p 2,090.00p 2,107.00p 658406
21/12/2011 2,189.00p 2,202.00p 2,109.00p 2,131.00p 648817
20/12/2011 2,111.00p 2,173.00p 2,077.00p 2,130.00p 1205982
19/12/2011 2,156.00p 2,208.16p 2,118.00p 2,136.00p 714842
16/12/2011 2,161.00p 2,184.00p 2,143.00p 2,150.00p 824919
15/12/2011 2,135.00p 2,145.00p 2,121.00p 2,140.00p 866424
14/12/2011 2,201.00p 2,216.00p 2,134.00p 2,134.00p 690578
13/12/2011 2,192.00p 2,237.00p 2,169.32p 2,218.00p 714591
12/12/2011 2,194.00p 2,206.00p 2,170.00p 2,175.00p 386351
09/12/2011 2,180.00p 2,210.00p 2,169.00p 2,190.00p 649244
08/12/2011 2,251.00p 2,271.00p 2,203.00p 2,203.00p 511004
07/12/2011 2,277.00p 2,278.00p 2,218.00p 2,233.00p 496644
06/12/2011 2,246.00p 2,284.63p 2,235.00p 2,251.00p 542606
05/12/2011 2,265.00p 2,294.00p 2,251.00p 2,258.00p 471949
02/12/2011 2,210.00p 2,241.00p 2,210.00p 2,241.00p 523394
01/12/2011 2,190.00p 2,232.00p 2,177.00p 2,189.00p 614782
30/11/2011 2,078.00p 2,199.00p 2,062.00p 2,195.00p 975172
29/11/2011 2,076.00p 2,115.00p 2,058.00p 2,100.00p 693088
28/11/2011 2,047.00p 2,082.00p 2,013.00p 2,066.00p 460601
25/11/2011 1,985.00p 2,015.00p 1,952.00p 2,003.00p 413761
24/11/2011 2,000.00p 2,017.00p 1,977.00p 1,984.00p 492549
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

*Close Price adjusted for both dividends and splits