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:  
4935.00p
on 29-05-2017 at 16:44:08
Change:   59.00p rise 1.21 %
Buy:   5195.00p
Sell:   4260.00p
   

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 3,903 at 4921.93p Days Range: 4862.58 - 4945.00p
Day's Volume: 575,929 52wk Range: 3259.00 - 4945.00p
Last Close: 4935.00p Market Capitalisation:* £ 10.51 bn
Open: 4891.00p VWAP: 4920.41p
ISIN: GB0031215220 Shares in Issue: 213.00 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
Sell39034921.93p1670534660140901Negotiated Trade -Immediate Publication17:02:43 - 26/05
Sell3924923.51p1670534660140454Negotiated Trade -Immediate Publication16:58:52 - 26/05
Buy584933.00p1670534660140433Negotiated Trade -Immediate Publication16:59:07 - 26/05
Buy314933.00p1670534660140388Negotiated Trade -Immediate Publication16:58:33 - 26/05
Sell484925.68p1670534660140311Negotiated Trade -Immediate Publication16:57:39 - 26/05
Sell21464925.69p1670534660140310Negotiated Trade -Immediate Publication16:57:39 - 26/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
29 May 2017 (Mon) 4,891.00 4,945.00 4,862.58 4,935.00 575,929
26 May 2017 (Fri) 4,891.00 4,945.00 4,862.58 4,935.00 575,929
25 May 2017 (Thu) 4,859.00 4,883.00 4,797.95 4,876.00 477,294
24 May 2017 (Wed) 4,787.00 4,865.00 4,772.31 4,845.00 743,472
23 May 2017 (Tue) 4,791.00 4,823.00 4,775.00 4,788.00 538,563
22 May 2017 (Mon) 4,745.00 4,795.00 4,735.00 4,790.00 561,342
18 May 2017 (Thu) 4,672.00 4,724.00 4,644.00 4,723.00 1,067,048
17 May 2017 (Wed) 4,695.00 4,713.00 4,657.00 4,676.00 963,731
16 May 2017 (Tue) 4,709.00 4,745.00 4,702.00 4,710.00 566,163
15 May 2017 (Mon) 4,748.00 4,750.00 4,692.00 4,709.00 719,242
12 May 2017 (Fri) 4,769.00 4,808.00 4,720.00 4,775.00 455,942
11 May 2017 (Thu) 4,799.00 4,804.00 4,752.00 4,812.00 915,342
10 May 2017 (Wed) 4,827.00 4,852.00 4,795.00 4,829.00 412,257
9 May 2017 (Tue) 4,821.00 4,856.00 4,820.00 4,829.00 422,882
8 May 2017 (Mon) 4,835.00 4,847.00 4,805.00 4,834.00 703,745
5 May 2017 (Fri) 4,841.00 4,867.00 4,815.00 4,823.00 549,321
4 May 2017 (Thu) 4,814.00 4,862.00 4,795.42 4,853.00 675,857
3 May 2017 (Wed) 4,800.00 4,812.00 4,780.00 4,805.00 682,884
1 May 2017 (Mon) 4,674.00 4,775.00 4,651.41 4,766.00 1,190,455

FTSE 100 Latest

ValueChange
7,547.6329.92  % rise
 

SSL