Carnival Share Price (CCL) - Buy CCL Shares

View your Watch List Add CCL to your Watch List
Time period:    Moving average:     Compare to: 
Carnival (CCL) share price history chart
Current Price:  
2291.00p
on 22-08-2014 at 16:37:50
Change:   1.00p fall 0.04 %
Buy:   2292.00p
Sell:   2290.00p
   

Carnival plc is the world's largest cruise operator, operating through 12 global brands and with a current fleet of around 100 vessels. The roots of the company began in the early 1970s when the Carnival Cruise Lines Company was founded in the USA. The result of mergers and acquisitions, most significantly the premium operator, Holland America Line, eventually led to the establishment of the Carnival Corporation in 1994. Carnival also operated a charter air line business in the late 1980s which was later divested and merged with Pan-America Airlines in 1997.

Currently one of the company's most recognisable brands is P&O Cruises, which was split off from the larger P&O ferry business in 2000 (under the brand 'P&O Princess') and merged with Carnival Corporation in 2001. The company also owns the historic Cunard Line, which currently operates the Queen Mary 2, the world's largest ocean liner, in addition to operating some of the world's largest other liners such as the Star Princess, Caribbean Princess and Carnival Destiny. Some of the company's other brands include AIDA (Germany), Ocean Village (UK), Princess Cruises (USA), Swan Hellenic (UK) and Iberocruceros (Spain). Despite a worldwide presence, two thirds of the company's revenue is generated in the North American market. The company is dual listed on the NYSE and the LSE with UK headquarters in London and US headquarters in Miami. In 2007 the company generated revenues of over £13 billion with a net profit of £2.4 billion.

Carnival (CCL, CCL.L, LON:CCL) Price Details (LSE MAIN Listed Equity)
Last Trade: 276 at 2291.00p Days Range: 2276.00 - 2306.00p
Day's Volume: 463,882 52wk Range: 2030.00 - 2600.00p
Last Close: 2291.00p Market Capitalisation:* £ 4.95 bn
Open: 2293.00p VWAP: 2290.00p
ISIN: GB0031215220 Shares in Issue: 216.00 m
Sector:  Travel & Leisure    Listed in:  UK 100UK 350

FTSE Slide Halted on Tuesday

News - Wednesday, September 25, 2013

The FTSE 100 ended its two-day decline on Tuesday, closing up 14.1 points at 6.571.46.

FTSE flat despite UK growth

News - Friday, October 26, 2012

The leading share index in the UK finished the day exactly where it started even though the UK registered its best period of growth in five years. By the close of trade the FTSE 100 was the same as where it opened on 5805.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Unknown2762291.00p1047109419680260Negotiated Trade -Immediate Publication16:37:34 - 22/08
Sell539642291.00p1047083641518559Uncrossing Trade16:35:19 - 22/08
Buy492292.00p1047083641516524Automated Trade16:29:58 - 22/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Aug 2014 (Fri) 2,293.00 2,306.00 2,276.00 2,291.00 463,882
21 Aug 2014 (Thu) 2,284.00 2,314.00 2,272.00 2,292.00 501,488
20 Aug 2014 (Wed) 2,277.00 2,285.00 2,260.00 2,275.00 445,774
19 Aug 2014 (Tue) 2,297.00 2,316.00 2,276.00 2,296.00 764,187
18 Aug 2014 (Mon) 2,252.00 2,279.00 2,252.00 2,279.00 525,150
15 Aug 2014 (Fri) 2,240.00 2,262.00 2,236.00 2,239.00 575,417
14 Aug 2014 (Thu) 2,231.00 2,247.00 2,214.28 2,234.00 483,286
13 Aug 2014 (Wed) 2,220.00 2,235.00 2,212.00 2,222.00 449,137
12 Aug 2014 (Tue) 2,196.00 2,222.00 2,185.00 2,211.00 711,617
11 Aug 2014 (Mon) 2,161.00 2,200.00 2,155.11 2,191.00 842,774
8 Aug 2014 (Fri) 2,150.00 2,173.00 2,130.00 2,150.00 913,683
7 Aug 2014 (Thu) 2,156.00 2,222.00 2,152.00 2,177.00 1,145,077
6 Aug 2014 (Wed) 2,085.00 2,142.00 2,085.00 2,135.00 929,197
5 Aug 2014 (Tue) 2,122.00 2,127.00 2,089.00 2,090.00 965,196
4 Aug 2014 (Mon) 2,150.00 2,151.00 2,110.00 2,115.00 871,237
1 Aug 2014 (Fri) 2,150.00 2,155.00 2,106.00 2,146.00 746,794
31 Jul 2014 (Thu) 2,156.00 2,158.00 2,134.00 2,147.00 720,381
30 Jul 2014 (Wed) 2,131.00 2,161.66 2,127.00 2,155.00 758,574
29 Jul 2014 (Tue) 2,123.00 2,143.31 2,121.00 2,127.00 422,758
28 Jul 2014 (Mon) 2,151.00 2,155.70 2,108.00 2,128.00 794,400
25 Jul 2014 (Fri) 2,183.00 2,183.56 2,140.00 2,149.00 779,682
24 Jul 2014 (Thu) 2,132.00 2,192.00 2,114.00 2,183.00 1,371,449
23 Jul 2014 (Wed) 2,129.00 2,142.00 2,120.00 2,133.00 436,587

FTSE 100 Latest

ValueChange
6,775.252.41  % fall