Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
24/11/2009 2,058.00p 2,061.00p 2,036.00p 2,046.00p 732867
23/11/2009 2,049.00p 2,082.00p 2,047.00p 2,066.00p 845509
20/11/2009 2,031.00p 2,071.00p 2,029.00p 2,033.00p 1134710
19/11/2009 2,057.00p 2,068.00p 2,023.00p 2,031.00p 575960
18/11/2009 2,062.00p 2,090.00p 2,058.00p 2,068.00p 724074
17/11/2009 2,050.00p 2,078.00p 2,049.00p 2,050.00p 734320
16/11/2009 2,061.00p 2,071.00p 2,035.00p 2,061.00p 715980
13/11/2009 2,018.00p 2,058.00p 2,018.00p 2,051.00p 443392
12/11/2009 2,005.00p 2,040.00p 2,005.00p 2,028.00p 706972
11/11/2009 2,005.00p 2,031.00p 1,994.00p 2,016.00p 837089
10/11/2009 2,008.00p 2,021.00p 1,989.00p 1,995.00p 962955
09/11/2009 1,971.00p 1,998.00p 1,971.00p 1,998.00p 871154
06/11/2009 1,960.00p 1,992.00p 1,950.00p 1,970.00p 605551
05/11/2009 1,937.00p 1,973.00p 1,928.00p 1,956.00p 1228714
04/11/2009 1,895.00p 1,968.00p 1,895.00p 1,960.00p 1487424
03/11/2009 1,911.00p 1,937.00p 1,876.00p 1,886.00p 1467618
02/11/2009 1,888.00p 1,929.00p 1,879.00p 1,919.00p 816469
30/10/2009 1,961.00p 1,989.00p 1,888.00p 1,897.00p 1133944
29/10/2009 1,914.00p 1,962.00p 1,894.00p 1,951.00p 1101584
28/10/2009 1,989.00p 1,989.00p 1,906.00p 1,912.00p 954417
27/10/2009 2,002.00p 2,015.00p 1,978.00p 1,994.00p 848687
26/10/2009 2,099.00p 2,099.00p 1,982.00p 1,994.00p 1177727
23/10/2009 2,091.00p 2,140.00p 2,076.00p 2,082.00p 767790
22/10/2009 2,097.00p 2,098.00p 2,047.00p 2,061.00p 1503611
21/10/2009 2,154.00p 2,163.00p 2,131.00p 2,153.00p 1077626
20/10/2009 2,169.00p 2,193.00p 2,144.00p 2,162.00p 965356
19/10/2009 2,145.00p 2,192.00p 2,145.00p 2,183.00p 938799
16/10/2009 2,165.00p 2,180.00p 2,123.00p 2,134.00p 1104446
15/10/2009 2,194.00p 2,206.00p 2,154.00p 2,161.00p 1217058
14/10/2009 2,174.00p 2,218.00p 2,174.00p 2,196.00p 967190
13/10/2009 2,177.00p 2,195.00p 2,149.00p 2,156.00p 1010618
12/10/2009 2,177.00p 2,205.00p 2,168.00p 2,182.00p 626703
09/10/2009 2,167.00p 2,203.00p 2,157.00p 2,175.00p 565327
08/10/2009 2,169.00p 2,192.00p 2,146.00p 2,178.00p 766269
07/10/2009 2,152.00p 2,183.00p 2,136.00p 2,159.00p 1197942
06/10/2009 2,135.00p 2,186.00p 2,112.00p 2,167.00p 1115981
05/10/2009 2,131.00p 2,142.00p 2,104.00p 2,125.00p 812511
02/10/2009 2,121.00p 2,153.00p 2,114.00p 2,140.00p 1219871
01/10/2009 2,142.00p 2,182.00p 2,128.00p 2,143.00p 845747
30/09/2009 2,185.00p 2,211.00p 2,104.00p 2,132.00p 1063651
29/09/2009 2,189.00p 2,194.00p 2,167.00p 2,174.00p 626210
28/09/2009 2,150.00p 2,190.00p 2,123.00p 2,188.00p 827102
25/09/2009 2,180.00p 2,206.00p 2,155.00p 2,159.00p 1268411
24/09/2009 2,121.00p 2,210.00p 2,099.00p 2,182.00p 2026279
23/09/2009 2,125.00p 2,173.00p 2,110.00p 2,132.00p 1721975
22/09/2009 2,125.00p 2,199.00p 2,103.00p 2,163.00p 2562635
21/09/2009 2,059.00p 2,075.00p 2,043.00p 2,060.00p 603361

*Close Price adjusted for both dividends and splits