Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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