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:  
3492.00p
on 03-08-2015 at 17:03:36
Change:   60.00p fall 1.69 %
Buy:   3498.00p
Sell:   3490.00p
   

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: Sell 73 at 3491.70p Days Range: 3486.00 - 3546.00p
Day's Volume: 605,910 52wk Range: 2090.00 - 3552.00p
Last Close: 3492.00p Market Capitalisation:* £ 7.54 bn
Open: 3542.00p VWAP: 3507.99p
ISIN: GB0031215220 Shares in Issue: 216.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesEuropean first 300UK 100UK 350

Carnival Cruises Gains as FTSE 100 Rises

News - Friday, November 14, 2014

The UK’s leading index bounced back from a fall on Wednesday to post a 0.4 percent gain on Thursday, closing at 6,635.45. The index benefited from strong performances by Dixons Carphone and the Carnival cruise company.

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.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell733491.70p1261101870245808Negotiated Trade -Immediate Publication16:52:07 - 03/08
Sell4763492.00p1261101870245622Negotiated Trade -Immediate Publication16:41:38 - 03/08
Sell7913492.00p1261101870245534Negotiated Trade -Immediate Publication16:41:37 - 03/08
Sell979093492.00p1261694559061683Uncrossing Trade16:35:02 - 03/08
Sell23490.00p1261694559060964Automated Trade16:29:55 - 03/08
Buy1553491.00p1261694559060162Automated Trade16:29:25 - 03/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
3 Aug 2015 (Mon) 3,542.00 3,546.00 3,486.00 3,492.00 605,910
31 Jul 2015 (Fri) 3,388.00 3,569.00 3,379.00 3,552.00 1,266,859
30 Jul 2015 (Thu) 3,430.00 3,455.00 3,359.00 3,376.00 659,086
29 Jul 2015 (Wed) 3,381.00 3,436.00 3,380.00 3,433.00 515,458
28 Jul 2015 (Tue) 3,375.00 3,377.00 3,345.00 3,361.00 532,890
27 Jul 2015 (Mon) 3,388.00 3,412.00 3,341.00 3,350.00 628,075
24 Jul 2015 (Fri) 3,472.00 3,487.00 3,401.00 3,405.00 637,661
23 Jul 2015 (Thu) 3,507.00 3,512.00 3,465.00 3,493.00 573,765
22 Jul 2015 (Wed) 3,450.00 3,494.00 3,450.00 3,473.00 453,045
21 Jul 2015 (Tue) 3,497.00 3,522.00 3,464.90 3,476.00 575,513
20 Jul 2015 (Mon) 3,483.00 3,514.00 3,480.00 3,484.00 679,287
17 Jul 2015 (Fri) 3,478.00 3,507.50 3,478.00 3,485.00 738,098
16 Jul 2015 (Thu) 3,475.00 3,504.00 3,453.00 3,478.00 814,629
15 Jul 2015 (Wed) 3,480.00 3,504.00 3,464.00 3,470.00 722,011
14 Jul 2015 (Tue) 3,491.00 3,511.00 3,460.00 3,486.00 835,464
13 Jul 2015 (Mon) 3,409.00 3,479.00 3,407.97 3,473.00 748,052
10 Jul 2015 (Fri) 3,399.00 3,399.00 3,369.00 3,389.00 597,878
9 Jul 2015 (Thu) 3,322.00 3,375.00 3,316.00 3,360.00 1,721,127
8 Jul 2015 (Wed) 3,288.00 3,351.00 3,287.00 3,336.00 749,008
7 Jul 2015 (Tue) 3,306.00 3,324.00 3,272.90 3,290.00 949,851
6 Jul 2015 (Mon) 3,283.00 3,325.00 3,276.00 3,312.00 532,765

FTSE 100 Latest

ValueChange
6,688.627.66  % fall
 

SSL