Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Carnival Historic Prices

 
     
Date Open High Low Close Volume
Oct 20, 2020 933.60 978.20 925.60 970.00 2,131,598
Oct 19, 2020 918.80 954.40 913.412 947.20 1,205,062
Oct 16, 2020 917.00 935.60 892.20 906.80 1,367,478
Oct 15, 2020 903.40 910.80 876.60 905.20 1,570,222
Oct 14, 2020 911.60 942.80 898.40 927.00 2,365,257
Oct 13, 2020 980.00 1,000.00 928.00 930.40 1,509,140
Oct 12, 2020 1,033.50 1,066.42 988.40 990.20 1,685,948
Oct 9, 2020 1,042.00 1,072.00 1,030.50 1,041.50 1,399,736
Oct 8, 2020 1,031.50 1,100.00 1,018.40 1,028.50 2,097,487
Oct 7, 2020 999.00 1,035.50 987.20 1,035.50 1,567,095
Oct 6, 2020 954.20 1,039.60 953.20 1,027.00 1,569,509
Oct 5, 2020 991.00 1,001.50 954.60 969.80 1,063,749
Oct 2, 2020 952.80 962.428 920.00 953.00 1,307,707
Oct 1, 2020 1,005.00 1,013.00 962.00 969.80 1,207,116
Sep 30, 2020 949.00 1,034.00 936.20 999.00 1,815,405
Sep 29, 2020 990.00 991.40 946.60 965.20 4,416,094
Sep 28, 2020 980.00 1,012.00 951.40 967.00 2,377,609
Sep 25, 2020 879.00 938.80 859.188 918.60 1,973,273
Sep 24, 2020 908.00 934.20 865.20 878.80 4,345,086
Sep 23, 2020 932.20 966.80 903.80 931.00 1,590,439
Sep 22, 2020 889.00 927.00 840.852 905.00 2,069,853
Sep 21, 2020 936.60 936.60 862.60 893.80 2,869,702
Sep 18, 2020 1,006.00 1,018.50 946.00 947.60 3,269,800
Sep 17, 2020 1,004.50 1,036.16 988.80 1,029.00 1,385,654
Sep 16, 2020 1,016.50 1,033.50 989.00 1,028.00 1,549,808
Sep 15, 2020 1,115.50 1,117.50 1,014.34 1,034.50 2,536,713
Sep 14, 2020 1,135.50 1,140.00 1,094.31 1,102.00 1,485,072
Sep 11, 2020 1,130.00 1,140.00 1,105.00 1,111.50 781,857
Sep 10, 2020 1,115.00 1,160.00 1,078.50 1,129.50 1,554,746
Sep 9, 2020 1,148.50 1,148.50 1,084.50 1,094.00 1,633,411
Sep 8, 2020 1,114.50 1,172.50 1,108.22 1,165.00 2,154,557
Sep 7, 2020 1,145.00 1,175.00 1,105.00 1,113.50 836,286
Sep 4, 2020 1,087.50 1,164.50 1,073.44 1,131.50 2,485,005
Sep 3, 2020 1,043.00 1,161.50 1,039.72 1,093.50 2,664,589
Sep 2, 2020 1,001.50 1,053.00 1,001.50 1,025.50 1,030,686
Sep 1, 2020 1,046.00 1,050.72 968.20 1,015.00 1,738,623
Aug 31, 2020 1,020.50 0.00 0.00 1,054.50 0
Aug 28, 2020 1,020.50 1,073.00 1,015.88 1,054.50 2,128,793
Aug 27, 2020 970.20 1,036.00 955.00 1,019.00 1,777,019
Aug 26, 2020 988.00 1,008.50 961.80 969.00 1,005,177
Aug 25, 2020 1,005.50 1,030.50 973.40 977.20 1,871,863
Aug 24, 2020 931.00 988.60 915.00 985.20 1,468,316
Aug 21, 2020 905.80 925.60 893.80 924.40 1,440,774
Aug 20, 2020 926.80 933.40 895.00 905.60 1,085,998
Aug 19, 2020 912.00 946.84 897.20 941.40 1,206,507
Aug 18, 2020 919.20 951.20 891.00 912.60 1,368,139
Aug 17, 2020 974.00 975.788 927.40 934.40 1,727,856
Aug 14, 2020 977.00 988.80 923.00 978.40 1,859,785
Aug 13, 2020 976.40 1,014.50 956.138 980.00 1,558,276
Aug 12, 2020 1,015.00 1,051.50 966.20 978.40 2,083,212
Showing 1 to 50 of 261