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:  
2149.00p
on 25-07-2014 at 16:46:58
Change:   34.00p fall 1.56 %
Buy:   2149.00p
Sell:   2148.00p
   

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: Buy 129,133 at 2149.00p Days Range: 2140.00 - 2183.56p
Day's Volume: 779,682 52wk Range: 2030.00 - 2600.00p
Last Close: 2149.00p Market Capitalisation:* £ 4.64 bn
Open: 2183.00p VWAP: 2160.66p
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
Buy1291332149.00p1029766333391478Uncrossing Trade16:35:19 - 25/07
Sell2712149.00p1029766333389093Automated Trade16:29:48 - 25/07
Time period :  to     Frequency :    
Date Open High Low Close Volume
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
22 Jul 2014 (Tue) 2,115.00 2,137.00 2,114.00 2,132.00 723,141
21 Jul 2014 (Mon) 2,139.00 2,140.00 2,098.00 2,098.00 397,092
18 Jul 2014 (Fri) 2,109.00 2,139.00 2,093.00 2,139.00 414,211
17 Jul 2014 (Thu) 2,146.00 2,146.00 2,112.00 2,120.00 424,757
16 Jul 2014 (Wed) 2,141.00 2,153.00 2,133.00 2,145.00 1,169,545
15 Jul 2014 (Tue) 2,132.00 2,141.00 2,125.86 2,136.00 1,525,009
14 Jul 2014 (Mon) 2,122.00 2,146.00 2,119.00 2,136.00 691,588
11 Jul 2014 (Fri) 2,122.00 2,133.00 2,102.00 2,119.00 748,257
10 Jul 2014 (Thu) 2,151.00 2,158.80 2,102.00 2,117.00 1,279,433
9 Jul 2014 (Wed) 2,189.00 2,192.00 2,148.00 2,154.00 918,982
8 Jul 2014 (Tue) 2,210.00 2,216.00 2,180.00 2,181.00 912,559
7 Jul 2014 (Mon) 2,235.00 2,236.00 2,210.00 2,213.00 776,231
4 Jul 2014 (Fri) 2,214.00 2,240.00 2,214.00 2,228.00 337,133
3 Jul 2014 (Thu) 2,204.00 2,222.00 2,185.00 2,218.00 766,792
2 Jul 2014 (Wed) 2,205.00 2,217.00 2,194.80 2,202.00 754,955
1 Jul 2014 (Tue) 2,213.00 2,220.00 2,188.00 2,200.00 589,611
30 Jun 2014 (Mon) 2,225.00 2,245.00 2,196.00 2,208.00 642,397
27 Jun 2014 (Fri) 2,226.00 2,230.00 2,199.00 2,224.00 825,506
26 Jun 2014 (Thu) 2,237.00 2,240.00 2,209.00 2,212.00 1,209,231
25 Jun 2014 (Wed) 2,256.00 2,276.00 2,208.00 2,227.00 1,261,555

FTSE 100 Latest

ValueChange
6,791.5529.91  % fall