Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/08/2018 4,612.00p 4,614.00p 4,536.00p 4,570.00p 766561
10/08/2018 4,518.00p 4,657.00p 4,518.00p 4,623.00p 1133089
09/08/2018 4,492.00p 4,549.05p 4,458.00p 4,531.00p 803802
08/08/2018 4,433.00p 4,523.00p 4,433.00p 4,493.00p 505661
07/08/2018 4,435.00p 4,454.00p 4,407.00p 4,424.00p 500969
06/08/2018 4,449.00p 4,461.56p 4,412.00p 4,424.00p 625138
03/08/2018 4,419.00p 4,485.00p 4,398.20p 4,457.00p 613355
02/08/2018 4,403.00p 4,403.00p 4,314.00p 4,385.00p 808529
01/08/2018 4,434.00p 4,445.00p 4,391.00p 4,415.00p 498661
31/07/2018 4,380.00p 4,432.00p 4,376.00p 4,425.00p 1391866
30/07/2018 4,342.00p 4,395.00p 4,327.00p 4,392.00p 445575
27/07/2018 4,333.00p 4,371.00p 4,314.00p 4,354.00p 618183
26/07/2018 4,298.00p 4,343.00p 4,265.00p 4,323.00p 850038
25/07/2018 4,360.00p 4,362.00p 4,271.00p 4,277.00p 655936
24/07/2018 4,399.00p 4,445.00p 4,362.00p 4,362.00p 721693
23/07/2018 4,381.00p 4,397.00p 4,343.00p 4,382.00p 507253
20/07/2018 4,448.00p 4,458.00p 4,399.00p 4,417.00p 624684
19/07/2018 4,460.00p 4,496.00p 4,446.00p 4,451.00p 707257
18/07/2018 4,393.00p 4,493.00p 4,367.00p 4,473.00p 1113225
17/07/2018 4,322.00p 4,395.00p 4,317.00p 4,388.00p 770007
16/07/2018 4,320.00p 4,332.00p 4,270.00p 4,319.00p 577315
13/07/2018 4,361.00p 4,383.00p 4,318.00p 4,318.00p 473426
12/07/2018 4,295.00p 4,350.00p 4,289.00p 4,327.00p 823750
11/07/2018 4,311.00p 4,320.00p 4,239.00p 4,292.00p 1266724
10/07/2018 4,305.00p 4,326.00p 4,210.00p 4,320.00p 1092423
09/07/2018 4,324.00p 4,344.00p 4,257.00p 4,290.00p 825833
06/07/2018 4,281.00p 4,302.00p 4,261.00p 4,302.00p 665964
05/07/2018 4,281.00p 4,295.00p 4,248.00p 4,263.00p 540675
04/07/2018 4,272.00p 4,272.00p 4,236.00p 4,270.00p 483662
03/07/2018 4,302.00p 4,319.00p 4,259.00p 4,273.00p 692033
02/07/2018 4,305.00p 4,337.00p 4,268.00p 4,295.00p 1041499
29/06/2018 4,415.00p 4,418.00p 4,336.00p 4,347.00p 1221174
28/06/2018 4,440.00p 4,466.00p 4,344.00p 4,415.00p 1369283
27/06/2018 4,461.00p 4,525.00p 4,411.00p 4,479.00p 1439676
26/06/2018 4,310.00p 4,453.00p 4,301.00p 4,347.00p 1604017
25/06/2018 4,674.00p 4,775.00p 4,215.00p 4,215.00p 1475765
22/06/2018 4,704.00p 4,748.00p 4,681.00p 4,743.00p 747331
21/06/2018 4,788.00p 4,800.00p 4,704.00p 4,704.00p 650597
20/06/2018 4,820.00p 4,858.00p 4,778.00p 4,784.00p 625549
19/06/2018 4,769.00p 4,843.00p 4,768.00p 4,778.00p 772326
18/06/2018 4,820.00p 4,858.00p 4,787.00p 4,798.00p 699571
15/06/2018 4,790.00p 4,827.00p 4,767.00p 4,789.00p 1345545
14/06/2018 4,715.00p 4,829.00p 4,685.00p 4,774.00p 714489
13/06/2018 4,636.00p 4,744.00p 4,616.00p 4,707.00p 775567
12/06/2018 4,579.00p 4,650.00p 4,541.00p 4,635.00p 740607
11/06/2018 4,537.00p 4,591.00p 4,526.00p 4,571.00p 431067
08/06/2018 4,553.00p 4,567.70p 4,511.00p 4,520.00p 636022
07/06/2018 4,619.00p 4,635.00p 4,542.00p 4,542.00p 812955
06/06/2018 4,562.00p 4,586.00p 4,506.00p 4,576.00p 846017
05/06/2018 4,856.00p 45,837.00p 4,502.00p 4,561.00p 2521571
04/06/2018 4,827.00p 4,873.00p 4,809.00p 4,873.00p 470901
01/06/2018 4,868.00p 4,868.00p 4,807.00p 4,810.00p 553898
31/05/2018 4,853.00p 4,878.00p 4,818.00p 4,837.00p 1111709
30/05/2018 4,849.00p 4,869.00p 4,801.00p 4,843.00p 447088
29/05/2018 4,945.00p 4,945.00p 4,842.00p 4,842.00p 449071
25/05/2018 4,899.00p 4,965.44p 4,899.00p 4,935.00p 463201
24/05/2018 4,903.00p 4,944.28p 4,875.00p 4,883.00p 476494
23/05/2018 4,949.00p 4,997.00p 4,912.00p 4,937.00p 533306
22/05/2018 4,956.00p 4,959.00p 4,914.00p 4,949.00p 586172
21/05/2018 4,922.00p 4,976.00p 4,922.00p 4,953.00p 392510
18/05/2018 4,924.00p 4,954.00p 4,874.00p 4,923.00p 518445
17/05/2018 4,945.00p 4,973.00p 4,917.00p 4,946.00p 517676
16/05/2018 4,912.00p 4,965.00p 4,912.00p 4,961.00p 709003
15/05/2018 4,880.00p 4,942.00p 4,869.00p 4,912.00p 751861
14/05/2018 4,830.00p 4,877.00p 4,803.00p 4,875.00p 484461
11/05/2018 4,861.00p 4,878.00p 4,809.00p 4,828.00p 462056
10/05/2018 4,820.00p 4,865.00p 4,819.00p 4,858.00p 428007
09/05/2018 4,800.00p 4,833.00p 4,767.00p 4,797.00p 954197
08/05/2018 4,760.00p 4,829.00p 4,748.00p 4,827.00p 739669
04/05/2018 4,718.00p 4,765.00p 4,710.00p 4,754.00p 551975
03/05/2018 4,739.00p 4,762.00p 4,673.00p 4,699.00p 688944
02/05/2018 4,740.00p 4,792.00p 4,732.00p 4,757.00p 663923
01/05/2018 4,689.00p 4,735.00p 4,647.00p 4,706.00p 589786
30/04/2018 4,749.00p 4,798.00p 4,695.00p 4,725.00p 807479
27/04/2018 4,667.00p 4,742.00p 4,608.00p 4,732.00p 977347
26/04/2018 4,696.00p 4,759.00p 4,654.00p 4,677.00p 1000385
25/04/2018 4,708.00p 4,720.00p 4,666.00p 4,692.00p 413882
24/04/2018 4,737.00p 4,765.00p 4,709.00p 4,734.00p 558594
23/04/2018 4,686.00p 4,755.00p 4,666.10p 4,741.00p 640575
20/04/2018 4,635.00p 4,701.00p 4,615.00p 4,673.00p 488055
19/04/2018 4,608.00p 4,632.00p 4,592.50p 4,612.00p 519364
18/04/2018 4,514.00p 4,604.00p 4,503.00p 4,601.00p 564863
17/04/2018 4,478.00p 4,549.00p 4,471.00p 4,535.00p 704621
16/04/2018 4,457.00p 4,471.00p 4,432.00p 4,468.00p 654622
13/04/2018 4,486.00p 4,516.00p 4,463.00p 4,470.00p 587112
12/04/2018 4,484.00p 4,527.00p 4,484.00p 4,510.00p 447017
11/04/2018 4,505.00p 4,543.00p 4,427.00p 4,501.00p 1348733
10/04/2018 4,624.00p 4,647.00p 4,575.00p 4,600.00p 844312
09/04/2018 4,609.00p 4,633.00p 4,571.00p 4,613.00p 567454
06/04/2018 4,653.00p 4,658.00p 4,600.00p 4,624.00p 527205
05/04/2018 4,615.00p 4,646.00p 4,582.00p 4,642.00p 565682
04/04/2018 4,532.00p 4,557.00p 4,501.00p 4,557.00p 762913
03/04/2018 4,560.00p 4,590.00p 4,538.00p 4,544.00p 706269
29/03/2018 4,537.00p 4,605.00p 4,520.00p 4,580.00p 722190
28/03/2018 4,585.00p 4,623.00p 4,523.00p 4,548.00p 721895
27/03/2018 4,527.00p 4,630.00p 4,521.00p 4,626.00p 690125
26/03/2018 4,551.00p 4,576.00p 4,484.00p 4,494.00p 988002
23/03/2018 4,679.00p 4,705.00p 4,544.00p 4,584.00p 1186476
22/03/2018 4,635.00p 4,789.00p 4,578.00p 4,683.00p 771828
21/03/2018 4,754.00p 4,758.70p 4,667.00p 4,667.00p 722412
20/03/2018 4,762.00p 4,816.00p 4,732.00p 4,765.00p 722619
19/03/2018 4,702.00p 4,747.00p 4,678.00p 4,735.00p 471472
16/03/2018 4,700.00p 4,741.00p 4,686.00p 4,698.00p 1251529
15/03/2018 4,714.00p 4,725.00p 4,696.00p 4,700.00p 507991
14/03/2018 4,739.00p 4,750.00p 4,696.00p 4,711.00p 507626
13/03/2018 4,757.00p 4,791.00p 4,739.00p 4,755.00p 614285
12/03/2018 4,760.00p 4,784.00p 4,751.05p 4,763.00p 532300
09/03/2018 4,735.00p 4,759.00p 4,706.00p 4,738.00p 700113
08/03/2018 4,651.00p 4,753.00p 4,650.00p 4,743.00p 817115
07/03/2018 4,650.00p 4,675.00p 4,636.00p 4,650.00p 740056
06/03/2018 4,639.00p 4,679.90p 4,622.00p 4,644.00p 696093
05/03/2018 4,620.00p 4,653.00p 4,603.00p 4,644.00p 923771
02/03/2018 4,714.00p 4,719.00p 4,611.00p 4,621.00p 710389
01/03/2018 4,803.00p 4,806.00p 4,721.00p 4,742.00p 708845
28/02/2018 4,781.00p 4,833.00p 4,772.00p 4,799.00p 827927
27/02/2018 4,825.00p 4,856.00p 4,803.00p 4,821.00p 673522
26/02/2018 4,808.00p 4,842.00p 4,794.00p 4,829.00p 577366
23/02/2018 4,843.00p 4,843.00p 4,786.00p 4,797.00p 420048
22/02/2018 4,864.00p 4,882.00p 4,828.00p 4,839.00p 705613
21/02/2018 4,865.00p 4,936.00p 4,858.00p 4,923.00p 772050
20/02/2018 4,825.00p 4,875.00p 4,793.00p 4,870.00p 1029937
19/02/2018 4,816.00p 4,868.00p 4,814.00p 4,823.00p 423228
16/02/2018 4,871.00p 4,876.00p 4,795.00p 4,811.00p 1314933
15/02/2018 4,901.00p 4,937.00p 4,841.00p 4,862.00p 672228
14/02/2018 4,896.00p 4,896.00p 4,814.00p 4,853.00p 674947
13/02/2018 4,841.00p 4,927.00p 4,841.00p 4,861.00p 671564
12/02/2018 4,828.00p 4,886.00p 4,811.00p 4,851.00p 646659
09/02/2018 4,827.00p 4,838.00p 4,749.00p 4,787.00p 649906
08/02/2018 4,908.00p 4,933.00p 4,820.00p 4,832.00p 562025
07/02/2018 4,856.00p 4,961.00p 4,813.00p 4,932.00p 805289
06/02/2018 4,810.00p 4,884.00p 4,774.00p 4,792.00p 1142663
05/02/2018 4,902.00p 4,953.50p 4,852.90p 4,950.00p 639164
02/02/2018 4,950.00p 4,993.00p 4,930.00p 4,939.00p 662037
01/02/2018 4,987.00p 5,072.00p 4,969.00p 4,982.00p 838706
31/01/2018 5,028.00p 5,030.00p 4,956.00p 4,970.00p 786745
30/01/2018 4,994.00p 5,058.00p 4,979.00p 5,034.00p 684235
29/01/2018 4,940.00p 5,022.00p 4,940.00p 5,020.00p 550795
26/01/2018 4,902.00p 4,948.00p 4,900.00p 4,940.00p 541381
25/01/2018 4,910.00p 4,930.00p 4,867.00p 4,879.00p 590609
24/01/2018 4,876.00p 4,939.00p 4,827.00p 4,904.00p 1069489
23/01/2018 4,905.00p 4,936.00p 4,877.00p 4,928.00p 598517
22/01/2018 4,966.00p 4,966.00p 4,873.00p 4,881.00p 522054
19/01/2018 4,946.00p 5,002.00p 4,942.00p 4,975.00p 523707
18/01/2018 4,965.00p 4,985.00p 4,931.00p 4,942.00p 464882
17/01/2018 4,981.00p 4,989.00p 4,931.00p 4,950.00p 658351
16/01/2018 5,032.00p 5,036.00p 4,980.00p 5,000.00p 627332
15/01/2018 5,042.00p 5,068.00p 5,028.00p 5,030.00p 319743
12/01/2018 5,060.00p 5,084.00p 5,026.00p 5,040.00p 1006229
11/01/2018 5,058.00p 5,090.00p 5,016.00p 5,046.00p 998313
10/01/2018 4,924.00p 5,060.00p 4,907.00p 5,060.00p 1255188
09/01/2018 4,925.00p 4,952.00p 4,873.00p 4,920.00p 1038404
08/01/2018 4,851.00p 4,858.70p 4,804.00p 4,817.00p 456532
05/01/2018 4,859.00p 4,915.00p 4,843.00p 4,852.00p 433445
04/01/2018 4,890.00p 4,913.00p 4,852.00p 4,865.00p 624114
03/01/2018 4,890.00p 4,908.00p 4,856.00p 4,877.00p 353023
02/01/2018 4,874.00p 4,936.00p 4,856.00p 4,902.00p 888789
29/12/2017 4,933.00p 4,933.00p 4,882.00p 4,892.00p 246800
28/12/2017 4,903.00p 4,940.00p 4,874.45p 4,890.00p 324409
27/12/2017 4,887.00p 4,897.63p 4,841.00p 4,879.00p 680275
22/12/2017 4,875.00p 4,912.00p 4,872.00p 4,903.00p 238529
21/12/2017 4,946.00p 4,956.00p 4,872.00p 4,878.00p 805292
20/12/2017 5,015.00p 5,055.00p 4,955.00p 4,964.00p 790426
19/12/2017 4,750.00p 5,045.00p 4,745.00p 4,982.00p 946879
18/12/2017 4,857.00p 4,906.00p 4,840.00p 4,845.00p 638423
15/12/2017 4,759.00p 4,840.00p 4,721.00p 4,830.00p 1557990
14/12/2017 4,772.00p 4,889.80p 4,756.00p 4,777.00p 834336
13/12/2017 4,900.00p 4,916.00p 4,846.00p 4,848.00p 821051
12/12/2017 4,902.00p 4,927.00p 4,876.00p 4,899.00p 999016
11/12/2017 4,938.00p 4,950.00p 4,875.00p 4,917.00p 687349
08/12/2017 4,851.00p 4,952.00p 4,844.00p 4,928.00p 582422
07/12/2017 4,872.00p 4,977.00p 4,850.00p 4,853.00p 556110
06/12/2017 4,931.00p 4,992.00p 4,861.00p 4,868.00p 938126
05/12/2017 4,930.00p 4,979.50p 4,890.00p 4,890.00p 785574
04/12/2017 4,807.00p 4,973.00p 4,807.00p 4,931.00p 804348
01/12/2017 4,766.00p 4,836.00p 4,750.00p 4,764.00p 1160104
30/11/2017 4,850.00p 4,885.00p 4,735.00p 4,766.00p 1133234
29/11/2017 4,909.00p 4,958.00p 4,858.00p 4,859.00p 605772
28/11/2017 4,957.00p 5,020.00p 4,951.00p 5,010.00p 351458
27/11/2017 4,958.00p 4,993.00p 4,952.00p 4,963.00p 335111
24/11/2017 4,944.00p 4,963.00p 4,936.00p 4,958.00p 350660
23/11/2017 4,963.00p 5,000.00p 4,933.00p 4,962.00p 279927
22/11/2017 5,010.00p 5,070.00p 4,986.00p 5,000.00p 586179
21/11/2017 4,965.00p 5,060.00p 4,949.00p 5,010.00p 644581
20/11/2017 4,927.00p 4,986.00p 4,929.00p 4,955.00p 462671
17/11/2017 4,940.00p 4,982.00p 4,927.00p 4,937.00p 558995
16/11/2017 4,970.00p 4,987.00p 4,939.00p 4,966.00p 477347
15/11/2017 4,970.00p 4,974.00p 4,927.00p 4,945.00p 478686
14/11/2017 4,976.00p 5,019.50p 4,938.00p 4,966.00p 1558464
13/11/2017 4,889.00p 4,964.00p 4,874.00p 4,947.00p 682882
10/11/2017 4,932.00p 4,983.00p 4,772.00p 4,864.00p 1541637
09/11/2017 4,926.00p 4,990.00p 4,926.00p 4,950.00p 890014
08/11/2017 4,951.00p 5,045.00p 4,897.00p 4,919.00p 1115043
07/11/2017 4,990.00p 5,080.00p 4,926.00p 4,960.00p 1169264
06/11/2017 4,968.00p 5,015.00p 4,931.00p 4,976.00p 595469
03/11/2017 4,946.00p 5,005.00p 4,946.00p 4,975.00p 434821
02/11/2017 4,875.00p 4,982.00p 4,839.00p 4,954.00p 1092648
01/11/2017 4,963.00p 4,994.00p 4,951.00p 4,963.00p 1161512
31/10/2017 4,934.00p 5,010.00p 4,934.00p 4,961.00p 764394
30/10/2017 5,075.00p 5,095.00p 4,993.00p 4,994.00p 637037
27/10/2017 5,030.00p 5,100.00p 5,005.00p 5,085.00p 559755

*Close Price adjusted for both dividends and splits