Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/09/2010 2,356.00p 2,374.00p 2,340.00p 2,369.00p 652483
09/09/2010 2,288.00p 2,368.00p 2,261.00p 2,359.00p 1020147
08/09/2010 2,271.00p 2,299.00p 2,248.00p 2,277.00p 746858
07/09/2010 2,288.00p 2,294.00p 2,250.00p 2,288.00p 668058
06/09/2010 2,315.00p 2,315.00p 2,286.00p 2,291.00p 334170
03/09/2010 2,276.00p 2,324.00p 2,245.00p 2,295.00p 1218205
02/09/2010 2,193.00p 2,276.00p 2,193.00p 2,264.00p 1250961
01/09/2010 2,132.00p 2,197.00p 2,110.00p 2,196.00p 847115
31/08/2010 2,075.00p 2,117.08p 2,063.00p 2,117.00p 967825
27/08/2010 2,058.00p 2,122.00p 2,058.00p 2,116.00p 851814
26/08/2010 2,049.00p 2,078.00p 2,048.00p 2,069.00p 659346
25/08/2010 2,066.00p 2,088.00p 2,029.00p 2,037.00p 1250766
24/08/2010 2,096.00p 2,110.00p 2,048.00p 2,064.00p 922046
23/08/2010 2,118.00p 2,141.00p 2,103.00p 2,120.00p 407605
20/08/2010 2,150.00p 2,150.00p 2,108.00p 2,108.00p 707473
19/08/2010 2,196.00p 2,219.00p 2,142.00p 2,145.00p 1068093
18/08/2010 2,182.00p 2,189.00p 2,162.00p 2,176.00p 826660
17/08/2010 2,144.00p 2,197.00p 2,140.00p 2,195.00p 1011957
16/08/2010 2,161.00p 2,180.00p 2,122.00p 2,141.00p 608343
13/08/2010 2,194.00p 2,203.00p 2,127.00p 2,150.00p 1416527
12/08/2010 2,166.00p 2,188.00p 2,160.00p 2,180.00p 1124889
11/08/2010 2,209.00p 2,226.00p 2,171.00p 2,175.00p 1562851
10/08/2010 2,306.00p 2,306.00p 2,220.00p 2,226.00p 1915929
09/08/2010 2,337.00p 2,341.00p 2,312.00p 2,317.00p 947545
06/08/2010 2,348.00p 2,357.00p 2,300.00p 2,312.00p 760927
05/08/2010 2,350.00p 2,357.00p 2,322.00p 2,333.00p 914029
04/08/2010 2,318.00p 2,359.00p 2,303.00p 2,351.00p 737424
03/08/2010 2,332.00p 2,340.00p 2,306.00p 2,329.00p 586659
02/08/2010 2,311.00p 2,349.00p 2,311.00p 2,340.00p 804601
30/07/2010 2,302.00p 2,336.00p 2,294.00p 2,300.00p 1187784
29/07/2010 2,313.00p 2,344.00p 2,304.00p 2,306.00p 874955
28/07/2010 2,344.00p 2,348.00p 2,302.00p 2,321.00p 817402
27/07/2010 2,357.00p 2,360.00p 2,311.00p 2,331.00p 1272124
26/07/2010 2,346.00p 2,359.00p 2,305.00p 2,357.00p 986870
23/07/2010 2,301.00p 2,331.00p 2,280.00p 2,319.00p 1215229
22/07/2010 2,196.00p 2,312.00p 2,188.00p 2,306.00p 2072397
21/07/2010 2,167.00p 2,221.00p 2,166.00p 2,209.00p 958001
20/07/2010 2,161.00p 2,162.00p 2,123.00p 2,150.00p 864489
19/07/2010 2,184.00p 2,184.00p 2,132.00p 2,146.00p 685095
16/07/2010 2,226.00p 2,257.00p 2,176.00p 2,177.00p 738328
15/07/2010 2,250.00p 2,257.00p 2,205.00p 2,215.00p 675874
14/07/2010 2,285.00p 2,296.00p 2,238.00p 2,254.00p 871703
13/07/2010 2,209.00p 2,284.07p 2,199.00p 2,284.00p 965051
12/07/2010 2,231.00p 2,242.00p 2,194.00p 2,212.00p 619814
09/07/2010 2,206.00p 2,220.00p 2,180.00p 2,208.00p 1143619
08/07/2010 2,201.00p 2,224.00p 2,189.00p 2,200.00p 1401023
07/07/2010 2,161.00p 2,182.00p 2,144.00p 2,182.00p 869526
06/07/2010 2,122.00p 2,194.00p 2,108.00p 2,185.00p 852470
05/07/2010 2,147.00p 2,157.00p 2,115.00p 2,117.00p 437893
02/07/2010 2,150.00p 2,180.00p 2,138.00p 2,143.00p 1734126
01/07/2010 2,149.00p 2,164.00p 2,097.00p 2,110.00p 1765836
30/06/2010 2,155.00p 2,197.00p 2,131.00p 2,183.00p 1718693
29/06/2010 2,258.00p 2,268.00p 2,154.00p 2,154.00p 1807057
28/06/2010 2,314.00p 2,334.26p 2,267.00p 2,287.00p 1297193
25/06/2010 2,334.00p 2,347.00p 2,286.00p 2,302.00p 1351652
24/06/2010 2,400.00p 2,414.00p 2,314.00p 2,324.00p 2074304
23/06/2010 2,425.00p 2,429.00p 2,365.00p 2,377.00p 1571551
22/06/2010 2,541.00p 2,548.00p 2,394.00p 2,424.00p 2809313
21/06/2010 2,618.00p 2,620.00p 2,543.00p 2,552.00p 862001
18/06/2010 2,612.00p 2,625.00p 2,580.00p 2,580.00p 1759334
17/06/2010 2,657.00p 2,668.00p 2,575.00p 2,593.00p 1915257
16/06/2010 2,686.00p 2,689.00p 2,648.00p 2,669.00p 2527765
15/06/2010 2,631.00p 2,685.02p 2,626.00p 2,669.00p 1862537
14/06/2010 2,623.00p 2,660.00p 2,617.00p 2,660.00p 601159
11/06/2010 2,600.00p 2,605.00p 2,565.00p 2,588.00p 790216
10/06/2010 2,541.00p 2,596.00p 2,540.00p 2,588.00p 791861
09/06/2010 2,538.00p 2,567.49p 2,505.00p 2,562.00p 873775
08/06/2010 2,576.00p 2,576.00p 2,488.00p 2,505.00p 1164557
07/06/2010 2,554.00p 2,614.00p 2,554.00p 2,568.00p 1033979
04/06/2010 2,689.00p 2,712.00p 2,603.00p 2,608.00p 901571
03/06/2010 2,672.00p 2,702.00p 2,660.00p 2,689.00p 720942
02/06/2010 2,590.00p 2,638.00p 2,578.00p 2,633.00p 1090789
01/06/2010 2,605.00p 2,628.00p 2,562.00p 2,614.00p 1039120
28/05/2010 2,621.00p 2,649.00p 2,621.00p 2,628.00p 1035359
27/05/2010 2,568.00p 2,609.00p 2,556.00p 2,607.00p 959768
26/05/2010 2,526.00p 2,584.00p 2,516.00p 2,557.00p 1313301
25/05/2010 2,510.00p 2,525.00p 2,470.00p 2,503.00p 1384797
24/05/2010 2,580.00p 2,600.00p 2,561.00p 2,569.00p 840288
21/05/2010 2,564.00p 2,621.00p 2,529.00p 2,570.00p 1698398
20/05/2010 2,661.00p 2,697.00p 2,552.00p 2,581.00p 1450012
19/05/2010 2,688.00p 2,729.00p 2,655.00p 2,655.00p 1358293
18/05/2010 2,723.00p 2,763.00p 2,718.00p 2,742.00p 706803
17/05/2010 2,673.00p 2,731.00p 2,659.00p 2,700.00p 704469
14/05/2010 2,763.00p 2,764.00p 2,693.00p 2,702.00p 1063270
13/05/2010 2,765.00p 2,793.00p 2,763.00p 2,782.00p 599381
12/05/2010 2,687.00p 2,756.58p 2,684.00p 2,753.00p 1047935
11/05/2010 2,643.00p 2,708.00p 2,625.00p 2,707.00p 1180618
10/05/2010 2,594.00p 2,683.00p 2,562.00p 2,683.00p 1827061
07/05/2010 2,581.00p 2,625.00p 2,496.00p 2,530.00p 1449165
06/05/2010 2,681.00p 2,727.00p 2,643.00p 2,652.00p 1168277
05/05/2010 2,770.00p 2,770.00p 2,682.00p 2,700.00p 1683359
04/05/2010 2,814.00p 2,857.00p 2,773.00p 2,779.00p 1108237
30/04/2010 2,860.00p 2,895.00p 2,849.00p 2,850.00p 1012960
29/04/2010 2,819.00p 2,879.00p 2,801.00p 2,868.00p 903092
28/04/2010 2,846.00p 2,874.00p 2,788.00p 2,810.00p 2152001
27/04/2010 2,920.00p 2,937.00p 2,874.00p 2,874.00p 1576007
26/04/2010 2,880.00p 2,925.00p 2,870.00p 2,920.00p 2413646
23/04/2010 2,771.00p 2,855.00p 2,770.00p 2,850.00p 1685458
22/04/2010 2,691.00p 2,705.00p 2,650.00p 2,692.00p 1506192
21/04/2010 2,694.00p 2,708.00p 2,606.00p 2,673.00p 1347997
20/04/2010 2,662.00p 2,683.00p 2,627.00p 2,676.00p 918695
19/04/2010 2,641.00p 2,652.00p 2,619.48p 2,649.00p 887429
16/04/2010 2,679.00p 2,693.00p 2,637.00p 2,637.00p 941980
15/04/2010 2,640.00p 2,715.00p 2,640.00p 2,693.00p 873663
14/04/2010 2,670.00p 2,697.00p 2,637.00p 2,638.00p 617503
13/04/2010 2,656.00p 2,680.00p 2,634.00p 2,657.00p 1374991
12/04/2010 2,659.00p 2,677.00p 2,642.00p 2,652.00p 819271
09/04/2010 2,641.00p 2,666.00p 2,608.32p 2,652.00p 763776
08/04/2010 2,648.00p 2,648.00p 2,608.00p 2,623.00p 1065998
07/04/2010 2,710.00p 2,720.00p 2,654.00p 2,670.00p 1047809
06/04/2010 2,729.00p 2,730.00p 2,705.00p 2,714.00p 999449
01/04/2010 2,711.00p 2,744.00p 2,704.00p 2,717.00p 510575
31/03/2010 2,702.00p 2,736.00p 2,688.00p 2,705.00p 937364
30/03/2010 2,738.00p 2,738.00p 2,713.00p 2,717.00p 564372
29/03/2010 2,743.00p 2,751.00p 2,724.00p 2,728.00p 534044
26/03/2010 2,736.00p 2,757.00p 2,718.00p 2,742.00p 589919
25/03/2010 2,707.00p 2,750.00p 2,704.00p 2,746.00p 879687
24/03/2010 2,705.00p 2,735.00p 2,671.00p 2,696.00p 1999951
23/03/2010 2,659.00p 2,757.00p 2,640.00p 2,700.00p 1966271
22/03/2010 2,648.00p 2,651.00p 2,610.00p 2,643.00p 543515
19/03/2010 2,597.00p 2,690.00p 2,591.00p 2,650.00p 1499308
18/03/2010 2,577.00p 2,604.00p 2,577.00p 2,598.00p 567438
17/03/2010 2,599.00p 2,615.11p 2,586.00p 2,596.00p 531761
16/03/2010 2,601.00p 2,609.00p 2,581.00p 2,591.00p 745979
15/03/2010 2,602.00p 2,613.00p 2,585.00p 2,592.00p 621721
12/03/2010 2,616.00p 2,638.00p 2,594.27p 2,600.00p 699606
11/03/2010 2,608.00p 2,642.00p 2,593.00p 2,615.00p 811431
10/03/2010 2,613.00p 2,624.00p 2,582.00p 2,614.00p 894830
09/03/2010 2,606.00p 2,613.00p 2,577.00p 2,608.00p 1068248
08/03/2010 2,597.00p 2,618.00p 2,577.00p 2,606.00p 552736
05/03/2010 2,561.00p 2,601.00p 2,561.00p 2,595.00p 527449
04/03/2010 2,540.00p 2,577.00p 2,527.00p 2,556.00p 1091772
03/03/2010 2,554.00p 2,584.00p 2,541.02p 2,566.00p 1098824
02/03/2010 2,538.00p 2,611.00p 2,530.00p 2,593.00p 1068389
01/03/2010 2,510.00p 2,544.00p 2,490.00p 2,543.00p 1039991
26/02/2010 2,463.00p 2,485.20p 2,424.00p 2,481.00p 1759703
25/02/2010 2,452.00p 2,477.00p 2,431.00p 2,449.00p 1906956
24/02/2010 2,348.00p 2,447.00p 2,334.00p 2,429.00p 2298722
23/02/2010 2,377.00p 2,387.00p 2,334.00p 2,346.00p 903594
22/02/2010 2,379.00p 2,391.00p 2,367.00p 2,375.00p 1335861
19/02/2010 2,298.00p 2,385.00p 2,298.00p 2,381.00p 1817715
18/02/2010 2,325.00p 2,347.00p 2,321.00p 2,332.00p 847550
17/02/2010 2,287.00p 2,322.00p 2,272.00p 2,320.00p 982218
16/02/2010 2,292.00p 2,293.00p 2,258.00p 2,284.00p 1085188
15/02/2010 2,240.00p 2,279.00p 2,228.00p 2,276.00p 517271
12/02/2010 2,242.00p 2,273.00p 2,218.00p 2,228.00p 750533
11/02/2010 2,241.00p 2,258.00p 2,211.00p 2,223.00p 707391
10/02/2010 2,227.00p 2,266.00p 2,215.00p 2,245.00p 857086
09/02/2010 2,243.00p 2,254.00p 2,222.00p 2,235.00p 700073
08/02/2010 2,202.00p 2,245.00p 2,178.00p 2,238.00p 1045276
05/02/2010 2,246.00p 2,251.00p 2,175.00p 2,198.00p 1173111
04/02/2010 2,301.00p 2,321.00p 2,249.00p 2,259.00p 740221
03/02/2010 2,322.00p 2,331.00p 2,298.00p 2,305.00p 630816
02/02/2010 2,290.00p 2,346.00p 2,274.00p 2,320.00p 1410291
01/02/2010 2,254.00p 2,287.00p 2,254.00p 2,283.00p 595937
29/01/2010 2,283.00p 2,302.00p 2,266.00p 2,275.00p 1362250
28/01/2010 2,264.00p 2,305.00p 2,236.00p 2,272.00p 1986311
27/01/2010 2,254.00p 2,261.00p 2,231.00p 2,236.00p 862197
26/01/2010 2,225.00p 2,282.00p 2,207.00p 2,272.00p 1275552
25/01/2010 2,240.00p 2,274.00p 2,237.00p 2,245.00p 726335
22/01/2010 2,287.00p 2,301.00p 2,239.00p 2,255.00p 1242538
21/01/2010 2,253.00p 2,336.00p 2,237.00p 2,300.00p 2113418
20/01/2010 2,269.00p 2,306.00p 2,255.00p 2,260.00p 1237395
19/01/2010 2,241.00p 2,286.00p 2,228.00p 2,285.00p 762805
18/01/2010 2,250.00p 2,261.00p 2,218.00p 2,252.00p 357636
15/01/2010 2,245.00p 2,274.00p 2,222.00p 2,233.00p 1354889
14/01/2010 2,205.00p 2,246.00p 2,190.00p 2,240.00p 871118
13/01/2010 2,164.00p 2,185.00p 2,151.00p 2,180.00p 610810
12/01/2010 2,225.00p 2,225.00p 2,170.00p 2,177.00p 664786
11/01/2010 2,212.00p 2,249.00p 2,212.00p 2,219.00p 754656
08/01/2010 2,152.00p 2,219.00p 2,147.00p 2,206.00p 1436488
07/01/2010 2,134.00p 2,162.87p 2,126.00p 2,150.00p 1046475
06/01/2010 2,158.00p 2,168.00p 2,142.00p 2,161.00p 602008
05/01/2010 2,136.00p 2,160.00p 2,110.00p 2,155.00p 754068
04/01/2010 2,098.00p 2,164.00p 2,091.00p 2,150.00p 709135
31/12/2009 2,138.00p 2,151.00p 2,129.00p 2,135.00p 118004
30/12/2009 2,159.00p 2,161.00p 2,135.00p 2,142.00p 332194
29/12/2009 2,140.00p 2,166.00p 2,125.00p 2,166.00p 507148
24/12/2009 2,125.00p 2,139.00p 2,118.00p 2,130.00p 102938
23/12/2009 2,180.00p 2,182.00p 2,128.00p 2,141.00p 322518
22/12/2009 2,153.00p 2,170.00p 2,126.00p 2,162.00p 444119
21/12/2009 2,103.00p 2,161.00p 2,085.00p 2,149.00p 571663
18/12/2009 2,159.00p 2,190.00p 2,073.00p 2,096.00p 1711028
17/12/2009 2,181.00p 2,194.00p 2,153.00p 2,163.00p 1316054
16/12/2009 2,208.00p 2,217.00p 2,188.00p 2,194.00p 1472605
15/12/2009 2,163.00p 2,196.00p 2,146.00p 2,193.00p 1179443
14/12/2009 2,147.00p 2,147.00p 2,120.00p 2,145.00p 707153
11/12/2009 2,102.00p 2,127.00p 1,732.08p 2,120.00p 793565
10/12/2009 2,062.00p 2,089.00p 2,040.00p 2,085.00p 795019
09/12/2009 2,077.00p 2,124.00p 2,064.00p 2,079.00p 1303451
08/12/2009 2,099.00p 2,130.00p 2,067.00p 2,075.00p 599964
07/12/2009 2,101.00p 2,129.00p 2,091.00p 2,100.00p 743677
04/12/2009 2,099.00p 2,129.12p 2,076.00p 2,097.00p 665706
03/12/2009 2,100.00p 2,118.00p 2,100.00p 2,110.00p 541920
02/12/2009 2,077.00p 2,097.00p 2,058.00p 2,089.00p 597515
01/12/2009 2,042.00p 2,084.00p 2,042.00p 2,067.00p 558232
30/11/2009 2,037.00p 2,062.00p 2,020.00p 2,038.00p 711847
27/11/2009 1,963.00p 2,060.00p 1,963.00p 2,042.00p 729142
26/11/2009 2,061.00p 2,079.00p 1,994.00p 1,995.00p 452137
25/11/2009 2,056.00p 2,071.00p 2,042.00p 2,070.00p 646752

*Close Price adjusted for both dividends and splits