Carnival (CCL) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/09/2015 3,334.00p 3,395.00p 3,334.00p 3,383.00p 592089
02/09/2015 3,252.00p 3,308.00p 3,252.00p 3,292.00p 518175
01/09/2015 3,268.00p 3,333.00p 3,233.00p 3,246.00p 862561
28/08/2015 3,316.00p 3,320.00p 3,271.00p 3,320.00p 667836
27/08/2015 3,273.00p 3,332.00p 3,248.00p 3,318.00p 963102
26/08/2015 3,181.00p 3,279.00p 3,158.00p 3,189.00p 1307407
25/08/2015 3,135.00p 3,224.00p 3,102.00p 3,198.00p 937615
24/08/2015 3,121.00p 3,194.90p 2,974.00p 3,092.00p 1428395
21/08/2015 3,315.00p 3,328.00p 3,209.00p 3,209.00p 782339
20/08/2015 3,419.00p 3,434.20p 3,353.00p 3,358.00p 740338
19/08/2015 3,473.00p 3,483.00p 3,447.00p 3,450.00p 319650
18/08/2015 3,520.00p 3,527.00p 3,484.00p 3,497.00p 364595
17/08/2015 3,500.00p 3,519.00p 3,472.48p 3,509.00p 423538
14/08/2015 3,500.00p 3,502.10p 3,459.00p 3,470.00p 488309
13/08/2015 3,462.00p 3,489.00p 3,433.00p 3,484.00p 646845
12/08/2015 3,456.00p 3,470.00p 3,402.00p 3,426.00p 777206
11/08/2015 3,512.00p 3,526.19p 3,448.00p 3,480.00p 799107
10/08/2015 3,516.00p 3,576.00p 3,488.00p 3,524.00p 752647
07/08/2015 3,495.00p 3,528.00p 3,479.62p 3,485.00p 581442
06/08/2015 3,521.00p 3,556.00p 3,499.75p 3,500.00p 446793
05/08/2015 3,473.00p 3,523.00p 3,463.00p 3,521.00p 333149
04/08/2015 3,490.00p 3,519.00p 3,464.00p 3,489.00p 405946
03/08/2015 3,542.00p 3,546.00p 3,486.00p 3,492.00p 605910
31/07/2015 3,388.00p 3,569.00p 3,379.00p 3,552.00p 1266859
30/07/2015 3,430.00p 3,455.00p 3,359.00p 3,376.00p 659086
29/07/2015 3,381.00p 3,436.00p 3,380.00p 3,433.00p 515458
28/07/2015 3,375.00p 3,377.00p 3,345.00p 3,361.00p 532890
27/07/2015 3,388.00p 3,412.00p 3,341.00p 3,350.00p 628075
24/07/2015 3,472.00p 3,487.00p 3,401.00p 3,405.00p 637661
23/07/2015 3,507.00p 3,512.00p 3,465.00p 3,493.00p 573765
22/07/2015 3,450.00p 3,494.00p 3,450.00p 3,473.00p 453045
21/07/2015 3,497.00p 3,522.00p 3,464.90p 3,476.00p 575513
20/07/2015 3,483.00p 3,514.00p 3,480.00p 3,484.00p 679287
17/07/2015 3,478.00p 3,507.50p 3,478.00p 3,485.00p 738098
16/07/2015 3,475.00p 3,504.00p 3,453.00p 3,478.00p 814629
15/07/2015 3,480.00p 3,504.00p 3,464.00p 3,470.00p 722011
14/07/2015 3,491.00p 3,511.00p 3,460.00p 3,486.00p 835464
13/07/2015 3,409.00p 3,479.00p 3,407.97p 3,473.00p 748052
10/07/2015 3,399.00p 3,399.00p 3,369.00p 3,389.00p 597878
09/07/2015 3,322.00p 3,375.00p 3,316.00p 3,360.00p 1721127
08/07/2015 3,288.00p 3,351.00p 3,287.00p 3,336.00p 749008
07/07/2015 3,306.00p 3,324.00p 3,272.90p 3,290.00p 949851
06/07/2015 3,283.00p 3,325.00p 3,276.00p 3,312.00p 532765
03/07/2015 3,314.00p 3,325.00p 3,295.00p 3,310.00p 316292
02/07/2015 3,303.00p 3,327.00p 3,303.00p 3,316.00p 531082
01/07/2015 3,266.00p 3,329.00p 3,266.00p 3,313.00p 790974
30/06/2015 3,274.00p 3,284.00p 3,235.00p 3,249.00p 853546
29/06/2015 3,304.00p 3,326.00p 3,266.00p 3,294.00p 949402
26/06/2015 3,316.00p 3,371.00p 3,315.00p 3,352.00p 1014350
25/06/2015 3,315.00p 3,366.00p 3,310.00p 3,343.00p 1234150
24/06/2015 3,260.00p 3,364.00p 3,260.00p 3,344.00p 1702170
23/06/2015 3,313.00p 3,367.00p 3,246.00p 3,258.00p 1374440
22/06/2015 3,252.00p 3,335.00p 3,239.00p 3,288.00p 2227452
19/06/2015 3,123.00p 3,176.00p 3,119.38p 3,168.00p 907460
18/06/2015 3,071.00p 3,132.00p 3,045.00p 3,124.00p 790731
17/06/2015 3,121.00p 3,123.00p 3,063.00p 3,082.00p 709717
16/06/2015 3,104.00p 3,120.00p 3,074.00p 3,108.00p 407569
15/06/2015 3,130.00p 3,132.00p 3,098.60p 3,108.00p 494325
12/06/2015 3,173.00p 3,180.00p 3,133.00p 3,146.00p 582875
11/06/2015 3,150.00p 3,178.00p 3,129.00p 3,171.00p 578587
10/06/2015 3,163.00p 3,186.00p 3,142.00p 3,169.00p 857611
09/06/2015 3,183.00p 3,199.00p 3,161.00p 3,164.00p 569676
08/06/2015 3,194.00p 3,214.00p 3,180.00p 3,186.00p 713842
05/06/2015 3,208.00p 3,230.00p 3,186.00p 3,203.00p 818722
04/06/2015 3,230.00p 3,244.00p 3,186.00p 3,203.00p 689106
03/06/2015 3,203.00p 3,246.00p 3,190.00p 3,228.00p 982331
02/06/2015 3,191.00p 3,200.00p 3,147.90p 3,190.00p 718184
01/06/2015 3,173.00p 3,201.00p 3,154.00p 3,166.00p 548397
29/05/2015 3,216.00p 3,226.00p 3,160.00p 3,167.00p 677526
28/05/2015 3,221.00p 3,250.00p 3,198.00p 3,210.00p 510147
27/05/2015 3,171.00p 3,231.00p 3,171.00p 3,224.00p 697462
26/05/2015 3,162.00p 3,189.00p 3,147.00p 3,181.00p 912036
22/05/2015 3,150.00p 3,163.00p 3,128.00p 3,142.00p 684379
21/05/2015 3,185.00p 3,191.70p 3,128.00p 3,141.00p 799869
20/05/2015 3,215.00p 3,235.00p 3,192.00p 3,201.00p 815678
19/05/2015 3,172.00p 3,216.00p 3,169.00p 3,214.00p 1004689
18/05/2015 3,147.00p 3,182.00p 3,131.00p 3,171.00p 543852
15/05/2015 3,093.00p 3,164.00p 3,084.00p 3,147.00p 1386084
14/05/2015 3,014.00p 3,079.00p 2,981.00p 3,077.00p 803810
13/05/2015 3,037.00p 3,076.40p 3,019.00p 3,034.00p 643919
12/05/2015 3,080.00p 3,083.00p 3,013.00p 3,021.00p 702913
11/05/2015 3,087.00p 3,125.00p 3,081.00p 3,092.00p 1096009
08/05/2015 3,069.00p 3,110.00p 3,017.00p 3,093.00p 1419210
07/05/2015 2,913.00p 3,015.00p 2,890.00p 3,011.00p 1373071
06/05/2015 2,923.00p 2,957.00p 2,899.00p 2,903.00p 1162182
05/05/2015 3,036.00p 3,036.00p 2,941.00p 2,941.00p 936653
01/05/2015 2,974.00p 3,016.00p 2,933.90p 3,008.00p 522073
30/04/2015 2,967.00p 3,005.10p 2,940.00p 2,989.00p 1065088
29/04/2015 3,054.00p 3,084.00p 2,961.00p 2,964.00p 1045055
28/04/2015 3,144.00p 3,144.00p 3,026.00p 3,056.00p 814518
27/04/2015 3,159.00p 3,189.00p 3,134.00p 3,158.00p 574251
24/04/2015 3,146.00p 3,166.00p 3,123.00p 3,148.00p 981145
23/04/2015 3,187.00p 3,189.00p 3,144.00p 3,150.00p 769548
22/04/2015 3,198.00p 3,215.00p 3,148.00p 3,174.00p 618093
21/04/2015 3,194.00p 3,234.00p 3,174.00p 3,188.00p 1093972
20/04/2015 3,226.00p 3,259.00p 3,140.00p 3,189.00p 1448109
17/04/2015 3,228.00p 3,246.00p 3,176.00p 3,217.00p 713731
16/04/2015 3,267.00p 3,270.00p 3,189.00p 3,232.00p 601461
15/04/2015 3,296.00p 3,306.00p 3,259.00p 3,259.00p 637316
14/04/2015 3,343.00p 3,358.00p 3,281.00p 3,296.00p 475535
13/04/2015 3,358.00p 3,375.00p 3,332.00p 3,354.00p 419851
10/04/2015 3,324.00p 3,381.00p 3,324.00p 3,370.00p 538839
09/04/2015 3,345.00p 3,376.00p 3,329.00p 3,339.00p 613307
08/04/2015 3,333.00p 3,370.00p 3,320.00p 3,324.00p 659021
07/04/2015 3,241.00p 3,362.00p 3,237.00p 3,357.00p 872068
02/04/2015 3,261.00p 3,316.00p 3,240.00p 3,310.00p 746678
01/04/2015 3,287.00p 3,343.00p 3,258.00p 3,258.00p 1033231
31/03/2015 3,277.00p 3,353.00p 3,272.00p 3,296.00p 1146125
30/03/2015 3,275.00p 3,336.00p 3,235.00p 3,274.00p 1285881
27/03/2015 3,017.00p 3,248.00p 2,977.00p 3,241.00p 2043601
26/03/2015 3,015.00p 3,027.00p 2,959.00p 3,024.00p 990049
25/03/2015 3,106.00p 3,123.00p 3,042.00p 3,045.00p 717225
24/03/2015 3,126.00p 3,160.00p 3,109.00p 3,110.00p 954573
23/03/2015 3,189.00p 3,189.00p 3,103.00p 3,151.00p 995384
20/03/2015 3,222.00p 3,236.00p 3,189.00p 3,201.00p 1102547
19/03/2015 3,174.00p 3,229.00p 3,154.00p 3,200.00p 1127151
18/03/2015 3,147.00p 3,196.00p 3,147.00p 3,195.00p 672904
17/03/2015 3,190.00p 3,198.00p 3,152.00p 3,160.00p 731988
16/03/2015 3,139.00p 3,200.00p 3,136.00p 3,194.00p 1130030
13/03/2015 3,109.00p 3,146.00p 3,101.00p 3,131.00p 770920
12/03/2015 3,033.00p 3,103.00p 3,033.00p 3,097.00p 1243737
11/03/2015 3,009.00p 3,044.00p 2,998.00p 3,030.00p 864922
10/03/2015 3,026.00p 3,076.00p 3,008.00p 3,012.00p 996705
09/03/2015 3,025.00p 3,038.00p 3,007.00p 3,035.00p 507955
06/03/2015 3,038.00p 3,072.00p 3,027.00p 3,032.00p 699850
05/03/2015 3,001.00p 3,056.00p 2,985.00p 3,038.00p 920500
04/03/2015 2,960.00p 2,989.00p 2,936.00p 2,984.00p 812877
03/03/2015 2,990.00p 3,036.00p 2,950.00p 2,950.00p 1292394
02/03/2015 2,928.00p 2,986.00p 2,915.00p 2,976.00p 957151
27/02/2015 2,911.00p 2,929.00p 2,895.00p 2,922.00p 507910
26/02/2015 2,904.00p 2,918.00p 2,883.00p 2,917.00p 899753
25/02/2015 2,901.00p 2,926.00p 2,893.60p 2,910.00p 745543
24/02/2015 2,912.00p 2,934.00p 2,884.00p 2,896.00p 685104
23/02/2015 2,895.00p 2,926.00p 2,869.00p 2,898.00p 992359
20/02/2015 2,929.00p 2,929.00p 2,867.00p 2,875.00p 871353
19/02/2015 2,930.00p 2,986.00p 2,925.00p 2,942.00p 853916
18/02/2015 2,898.00p 2,953.00p 2,898.00p 2,947.00p 904060
17/02/2015 2,878.00p 2,900.00p 2,837.00p 2,899.00p 714556
16/02/2015 2,889.00p 2,897.00p 2,852.00p 2,872.00p 385488
13/02/2015 2,939.00p 2,942.00p 2,893.00p 2,900.00p 1086749
12/02/2015 2,924.00p 2,964.00p 2,878.00p 2,963.00p 832089
11/02/2015 2,923.00p 2,934.00p 2,906.00p 2,920.00p 1025140
10/02/2015 2,872.00p 2,921.00p 2,869.00p 2,911.00p 1330631
09/02/2015 2,886.00p 2,899.00p 2,858.00p 2,882.00p 624977
06/02/2015 2,891.00p 2,907.00p 2,870.00p 2,905.00p 424879
05/02/2015 2,909.00p 2,955.00p 2,890.00p 2,908.00p 597659
04/02/2015 2,921.00p 2,930.00p 2,844.00p 2,921.00p 996122
03/02/2015 2,919.00p 2,941.00p 2,893.00p 2,934.00p 902636
02/02/2015 2,998.00p 3,008.00p 2,885.00p 2,921.00p 1128832
30/01/2015 3,006.00p 3,034.00p 2,990.00p 2,997.00p 874187
29/01/2015 3,035.00p 3,085.00p 2,942.00p 3,000.00p 1807637
28/01/2015 3,090.00p 3,114.00p 3,045.00p 3,068.00p 719070
27/01/2015 3,105.00p 3,126.00p 3,049.00p 3,070.00p 792794
26/01/2015 3,113.00p 3,152.00p 3,097.00p 3,110.00p 501919
23/01/2015 3,102.00p 3,153.00p 3,096.00p 3,126.00p 666009
22/01/2015 3,059.00p 3,093.00p 3,024.00p 3,088.00p 1828059
21/01/2015 3,012.00p 3,055.00p 3,005.00p 3,055.00p 968283
20/01/2015 3,028.00p 3,042.00p 3,004.00p 3,016.00p 921040
19/01/2015 2,989.00p 3,027.00p 2,984.00p 3,020.00p 359357
16/01/2015 2,985.00p 3,016.00p 2,957.00p 2,990.00p 1216514
15/01/2015 3,007.00p 3,022.00p 2,937.00p 3,007.00p 992004
14/01/2015 3,023.00p 3,069.00p 2,987.00p 3,001.00p 843475
13/01/2015 3,049.00p 3,094.00p 3,040.00p 3,053.00p 738620
12/01/2015 3,046.00p 3,102.00p 3,044.00p 3,063.00p 1083516
09/01/2015 3,044.00p 3,060.00p 2,998.00p 3,016.00p 727078
08/01/2015 3,020.00p 3,057.00p 2,985.00p 3,048.00p 1280828
07/01/2015 2,984.00p 3,016.00p 2,970.00p 3,003.00p 1493217
06/01/2015 2,979.00p 2,996.00p 2,912.00p 2,964.00p 1110930
05/01/2015 2,925.00p 3,039.00p 2,915.00p 2,980.00p 1798684
02/01/2015 2,934.00p 2,959.00p 2,909.00p 2,930.00p 472190
31/12/2014 2,904.00p 2,934.00p 2,899.00p 2,919.00p 87510
30/12/2014 2,927.00p 2,950.00p 2,903.00p 2,912.00p 518047
29/12/2014 2,876.00p 2,930.00p 2,871.00p 2,930.00p 991785
24/12/2014 2,873.00p 2,885.00p 2,846.87p 2,859.00p 379777
23/12/2014 2,831.00p 2,853.00p 2,813.00p 2,843.00p 1244911
22/12/2014 2,814.00p 2,832.00p 2,802.00p 2,823.00p 1187154
19/12/2014 2,829.00p 2,866.00p 2,745.00p 2,810.00p 1742401
18/12/2014 2,838.00p 2,842.60p 2,792.00p 2,813.00p 1188023
17/12/2014 2,758.00p 2,815.00p 2,719.00p 2,801.00p 1182566
16/12/2014 2,729.00p 2,780.00p 2,696.00p 2,770.00p 1380955
15/12/2014 2,731.00p 2,770.00p 2,717.00p 2,717.00p 773868
12/12/2014 2,762.00p 2,784.00p 2,715.00p 2,719.00p 994139
11/12/2014 2,742.00p 2,797.00p 2,730.00p 2,789.00p 690442
10/12/2014 2,761.00p 2,830.00p 2,733.00p 2,744.00p 900087
09/12/2014 2,793.00p 2,793.00p 2,707.00p 2,719.00p 919481
08/12/2014 2,801.00p 2,849.00p 2,779.34p 2,803.00p 751038
05/12/2014 2,768.00p 2,829.00p 2,761.00p 2,805.00p 1257832
04/12/2014 2,729.00p 2,770.00p 2,718.00p 2,730.00p 582572
03/12/2014 2,720.00p 2,739.00p 2,697.00p 2,718.00p 994522
02/12/2014 2,709.00p 2,773.31p 2,696.00p 2,729.00p 739250
01/12/2014 2,816.00p 2,843.00p 2,674.00p 2,692.00p 1303950
28/11/2014 2,708.00p 2,825.00p 2,706.00p 2,820.00p 1674823
27/11/2014 2,650.00p 2,708.00p 2,635.00p 2,697.00p 817312
26/11/2014 2,679.00p 2,690.00p 2,639.00p 2,639.00p 358999
25/11/2014 2,664.00p 2,694.00p 2,654.00p 2,667.00p 576966
24/11/2014 2,631.00p 2,670.00p 2,624.00p 2,664.00p 679784
21/11/2014 2,653.00p 2,658.97p 2,617.00p 2,617.00p 1206797
20/11/2014 2,628.00p 2,653.00p 2,608.92p 2,638.00p 509908
19/11/2014 2,681.00p 2,688.00p 2,641.00p 2,650.00p 516891
18/11/2014 2,640.00p 2,673.00p 2,633.00p 2,664.00p 865078

*Close Price adjusted for both dividends and splits