Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/01/2011 2,963.00p 3,018.00p 2,963.00p 3,000.00p 949238
25/01/2011 2,954.00p 2,968.00p 2,914.00p 2,948.00p 791640
24/01/2011 2,980.00p 2,980.00p 2,932.00p 2,941.00p 676858
21/01/2011 2,974.00p 2,997.00p 2,928.00p 2,980.00p 730513
20/01/2011 3,013.00p 3,034.00p 2,935.00p 2,967.00p 1418224
19/01/2011 3,119.00p 3,124.00p 3,017.00p 3,018.00p 602694
18/01/2011 3,118.00p 3,162.00p 3,091.00p 3,109.00p 507705
17/01/2011 3,157.00p 3,171.00p 3,096.57p 3,119.00p 285653
14/01/2011 3,118.00p 3,135.00p 3,106.00p 3,130.00p 607408
13/01/2011 3,133.00p 3,140.00p 3,081.00p 3,120.00p 862405
12/01/2011 3,130.00p 3,151.00p 3,114.00p 3,137.00p 558907
11/01/2011 3,096.00p 3,146.00p 3,096.00p 3,128.00p 523068
10/01/2011 3,131.00p 3,148.00p 3,078.00p 3,097.00p 443416
07/01/2011 3,150.00p 3,187.00p 3,136.00p 3,147.00p 625413
06/01/2011 3,147.00p 3,234.00p 3,131.00p 3,150.00p 869367
05/01/2011 3,081.00p 3,153.00p 3,056.00p 3,153.00p 917209
04/01/2011 3,026.00p 3,108.00p 3,011.00p 3,096.00p 1024753
31/12/2010 3,007.00p 3,008.40p 2,970.00p 2,982.00p 115378
30/12/2010 2,986.00p 3,022.00p 2,980.00p 3,002.00p 234574
29/12/2010 3,016.00p 3,031.00p 2,993.00p 2,993.00p 352327
24/12/2010 2,998.00p 3,035.00p 2,988.00p 3,008.00p 48670
23/12/2010 3,049.00p 3,068.30p 3,029.00p 3,029.00p 467636
22/12/2010 2,905.00p 3,061.00p 2,900.00p 3,059.00p 874702
21/12/2010 2,803.00p 2,938.00p 2,788.00p 2,905.00p 1100261
20/12/2010 2,799.00p 2,810.00p 2,767.00p 2,801.00p 492929
17/12/2010 2,770.00p 2,777.13p 2,747.00p 2,764.00p 857092
16/12/2010 2,754.00p 2,761.00p 2,722.00p 2,759.00p 1197884
15/12/2010 2,719.00p 2,755.00p 2,711.00p 2,738.00p 557395
14/12/2010 2,736.00p 2,738.00p 2,710.00p 2,724.00p 397308
13/12/2010 2,765.00p 2,804.00p 2,740.00p 2,740.00p 592806
10/12/2010 2,748.00p 2,761.00p 2,741.00p 2,757.00p 504486
09/12/2010 2,728.00p 2,747.22p 2,706.00p 2,740.00p 520415
08/12/2010 2,668.00p 2,710.00p 2,659.00p 2,710.00p 865460
07/12/2010 2,696.00p 2,703.00p 2,673.00p 2,675.00p 1232673
06/12/2010 2,712.00p 2,716.00p 2,679.00p 2,687.00p 481536
03/12/2010 2,740.00p 2,750.00p 2,695.00p 2,699.00p 531198
02/12/2010 2,682.00p 2,741.00p 2,681.00p 2,738.00p 679117
01/12/2010 2,646.00p 2,683.00p 2,620.00p 2,674.00p 661515
30/11/2010 2,580.00p 2,642.00p 2,578.00p 2,622.00p 1097281
29/11/2010 2,636.00p 2,644.00p 2,569.00p 2,569.00p 456521
26/11/2010 2,636.00p 2,643.00p 2,588.00p 2,628.00p 532438
25/11/2010 2,623.00p 2,650.00p 2,623.00p 2,644.00p 286131
24/11/2010 2,562.00p 2,630.00p 2,556.00p 2,625.00p 580380
23/11/2010 2,599.00p 2,614.00p 2,558.00p 2,558.00p 438136
22/11/2010 2,639.00p 2,654.00p 2,602.00p 2,605.00p 443576
19/11/2010 2,632.00p 2,635.00p 2,601.00p 2,621.00p 367126
18/11/2010 2,626.00p 2,648.00p 2,619.00p 2,632.00p 560481
17/11/2010 2,617.00p 2,629.00p 2,578.00p 2,616.00p 828530
16/11/2010 2,663.00p 2,665.00p 2,627.00p 2,631.00p 707930
15/11/2010 2,672.00p 2,699.00p 2,659.00p 2,677.00p 472193
12/11/2010 2,650.00p 2,716.00p 2,647.00p 2,685.00p 465578
11/11/2010 2,723.00p 2,723.00p 2,684.00p 2,690.00p 582832
10/11/2010 2,746.00p 2,749.00p 2,703.00p 2,709.00p 383940
09/11/2010 2,738.00p 2,761.00p 2,731.00p 2,750.00p 319800
08/11/2010 2,763.00p 2,785.00p 2,747.00p 2,751.00p 292491
05/11/2010 2,762.00p 2,792.00p 2,754.00p 2,774.00p 420215
04/11/2010 2,754.00p 2,776.00p 2,724.00p 2,767.00p 573821
03/11/2010 2,749.00p 2,754.00p 2,726.00p 2,733.00p 549082
02/11/2010 2,706.00p 2,742.00p 2,688.00p 2,742.00p 644658
01/11/2010 2,717.00p 2,752.00p 2,697.00p 2,700.00p 598949
29/10/2010 2,703.00p 2,729.00p 2,689.00p 2,690.00p 895965
28/10/2010 2,719.00p 2,752.00p 2,689.00p 2,694.00p 594647
27/10/2010 2,755.00p 2,778.00p 2,704.00p 2,704.00p 1052797
26/10/2010 2,640.00p 2,775.00p 2,580.00p 2,768.00p 2356738
25/10/2010 2,633.00p 2,669.00p 2,610.00p 2,654.00p 743278
22/10/2010 2,595.00p 2,625.00p 2,588.00p 2,619.00p 364857
21/10/2010 2,557.00p 2,618.00p 2,549.00p 2,607.00p 1518654
20/10/2010 2,557.00p 2,574.00p 2,529.00p 2,568.00p 642131
19/10/2010 2,599.00p 2,615.00p 2,575.00p 2,576.00p 615105
18/10/2010 2,559.00p 2,600.00p 2,557.00p 2,590.00p 409677
15/10/2010 2,602.00p 2,608.00p 2,533.00p 2,572.00p 796080
14/10/2010 2,630.00p 2,631.00p 2,588.00p 2,597.00p 607290
13/10/2010 2,626.00p 2,656.00p 2,611.00p 2,616.00p 618776
12/10/2010 2,586.00p 2,613.00p 2,548.00p 2,605.00p 559249
11/10/2010 2,607.00p 2,617.00p 2,573.69p 2,592.00p 386330
08/10/2010 2,570.00p 2,602.00p 2,536.00p 2,600.00p 775070
07/10/2010 2,571.00p 2,594.00p 2,555.00p 2,576.00p 748301
06/10/2010 2,578.00p 2,600.00p 2,568.00p 2,583.00p 550870
05/10/2010 2,495.00p 2,564.00p 2,495.00p 2,558.00p 678180
04/10/2010 2,506.00p 2,521.00p 2,484.00p 2,497.00p 863321
01/10/2010 2,516.00p 2,543.00p 2,491.00p 2,505.00p 810381
30/09/2010 2,531.00p 2,564.00p 2,496.00p 2,502.00p 1246619
29/09/2010 2,536.00p 2,590.00p 2,527.00p 2,541.00p 1452601
28/09/2010 2,485.00p 2,498.00p 2,448.00p 2,497.00p 871138
27/09/2010 2,509.00p 2,526.00p 2,483.00p 2,485.00p 816143
24/09/2010 2,475.00p 2,519.00p 2,441.00p 2,511.00p 706976
23/09/2010 2,511.00p 2,511.00p 2,444.00p 2,487.00p 1195890
22/09/2010 2,515.00p 2,535.00p 2,461.00p 2,492.00p 1196707
21/09/2010 2,478.00p 2,586.00p 2,433.00p 2,507.00p 1577962
20/09/2010 2,369.00p 2,496.00p 2,369.00p 2,489.00p 817958
17/09/2010 2,383.00p 2,397.00p 2,354.00p 2,371.00p 669240
16/09/2010 2,373.00p 2,384.00p 2,337.00p 2,359.00p 561234
15/09/2010 2,414.00p 2,414.00p 2,362.00p 2,366.00p 819636
14/09/2010 2,395.00p 2,407.00p 2,378.00p 2,399.00p 413632
13/09/2010 2,381.00p 2,400.00p 2,351.62p 2,396.00p 446495
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

*Close Price adjusted for both dividends and splits