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:  
4172.00p
on 18-01-2017 at 17:10:01
Change:   59.00p rise 1.43 %
Buy:   4176.00p
Sell:   4170.00p
   

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 853 at 4172.63p Days Range: 4122.00 - 4196.00p
Day's Volume: 798,020 52wk Range: 2957.00 - 4314.00p
Last Close: 4172.00p Market Capitalisation:* £ 7.93 bn
Open: 4131.00p VWAP: 4151.05p
ISIN: GB0031215220 Shares in Issue: 190.00 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
Sell8534172.63p1591988298228766Negotiated Trade -Immediate Publication17:09:48 - 18/01
Sell1014172.62p1591988298228744Negotiated Trade -Immediate Publication17:08:21 - 18/01
Buy74384175.77p1591988298228281Negotiated Trade -Immediate Publication17:05:13 - 18/01
Buy43514175.77p1591988298228284Negotiated Trade -Immediate Publication17:05:14 - 18/01
Sell24172.50p1591988298228120Negotiated Trade -Immediate Publication17:03:38 - 18/01
Sell2464156.72p1591988298228092Negotiated Trade -Immediate Publication17:03:19 - 18/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 Jan 2017 (Wed) 4,131.00 4,196.00 4,122.00 4,172.00 798,020
17 Jan 2017 (Tue) 4,247.00 4,265.60 4,113.00 4,113.00 717,409
16 Jan 2017 (Mon) 4,250.00 4,309.00 4,222.00 4,262.00 327,037
13 Jan 2017 (Fri) 4,230.00 4,259.00 4,220.00 4,242.00 512,394
12 Jan 2017 (Thu) 4,291.00 4,296.00 4,206.00 4,215.00 528,961
11 Jan 2017 (Wed) 4,283.00 4,351.00 4,273.00 4,314.00 610,658
9 Jan 2017 (Mon) 4,191.00 4,275.00 4,191.00 4,243.00 515,022
6 Jan 2017 (Fri) 4,163.00 4,195.00 4,139.00 4,189.00 415,897
5 Jan 2017 (Thu) 4,125.00 4,185.00 4,125.00 4,179.00 377,143
4 Jan 2017 (Wed) 4,101.00 4,142.00 4,094.00 4,131.00 719,069
3 Jan 2017 (Tue) 4,108.00 4,160.00 4,090.00 4,100.00 560,859
2 Jan 2017 (Mon) 4,120.00 4,125.00 4,082.00 4,125.00 281,731
30 Dec 2016 (Fri) 4,120.00 4,125.00 4,082.00 4,125.00 281,731
29 Dec 2016 (Thu) 4,114.00 4,143.00 4,101.00 4,115.00 322,878
28 Dec 2016 (Wed) 4,125.00 4,155.28 4,103.00 4,145.00 454,670
27 Dec 2016 (Tue) 4,139.00 4,164.00 4,126.00 4,147.00 143,787
26 Dec 2016 (Mon) 4,139.00 4,164.00 4,126.00 4,147.00 143,787
23 Dec 2016 (Fri) 4,139.00 4,164.00 4,126.00 4,147.00 143,787
22 Dec 2016 (Thu) 4,125.00 4,165.00 4,101.42 4,132.00 827,373
21 Dec 2016 (Wed) 4,129.00 4,148.00 3,944.00 4,137.00 1,540,862
20 Dec 2016 (Tue) 4,025.00 4,177.00 3,907.00 4,145.00 1,602,199
19 Dec 2016 (Mon) 3,870.00 4,061.00 3,870.00 4,023.00 1,139,154

FTSE 100 Latest

ValueChange
7,247.6127.23  % rise
 

SSL