Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Carnival Share Price (CCL)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 4,797.00on 23-02-2018 at 16:30:00
Change 0.00 -0.87%
Buy 4,793.00
Sell 4,791.00
Buy / Sell CCL Shares
Last Trade: Buy 5,617 at 4,796.688p
Day's Volume: 451,544
Last Close: 4,797.00p
Open: 4,843.00p
ISIN: GB0031215220
Day's Range 4,786.00p - 4,843.00p
52wk Range: 4,340.00p - 5,435.00p
Market Capitalisation: £10,006m
VWAP: 0.00p
Shares in Issue: 209m

Recent Trades History Carnival (CCL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*5,6174,796.68816:53:40 - 23-Feb-18
Buy*2,6844,798.19718:38:15 - 23-Feb-18
Buy*3,0464,796.78418:38:15 - 23-Feb-18
Buy*3,3014,794.18917:54:59 - 23-Feb-18
Delayed publication
17:45:17 - 23-Feb-18
Buy*9054,803.18717:40:04 - 23-Feb-18
Buy*1124,836.48217:05:12 - 23-Feb-18
Buy*734,836.34217:05:12 - 23-Feb-18
Buy*14,836.0017:05:12 - 23-Feb-18
Buy*4,4574,797.80217:02:36 - 23-Feb-18

Share Price History for Carnival

Time period:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)4,843.004,843.004,786.004,797.00587,440
22nd Feb 2018 (Thu)4,864.004,882.004,828.004,839.00848,123
21st Feb 2018 (Wed)4,865.004,936.004,858.004,923.00912,781
20th Feb 2018 (Tue)4,825.004,875.004,793.004,870.001,265,794
19th Feb 2018 (Mon)4,816.004,868.004,814.004,823.00495,027
16th Feb 2018 (Fri)4,871.004,876.004,795.004,811.001,377,858
15th Feb 2018 (Thu)4,901.004,937.004,841.004,862.00773,743
14th Feb 2018 (Wed)4,896.004,896.004,814.004,853.001,508,021
13th Feb 2018 (Tue)4,841.004,927.004,841.004,861.00713,625
12th Feb 2018 (Mon)4,828.004,886.004,811.004,851.00699,930
9th Feb 2018 (Fri)4,827.004,838.004,749.004,787.00695,535
8th Feb 2018 (Thu)4,908.004,933.004,820.004,832.00606,588
7th Feb 2018 (Wed)4,856.004,961.004,813.004,932.00858,575
6th Feb 2018 (Tue)4,810.004,884.004,774.004,792.001,180,147
5th Feb 2018 (Mon)4,902.004,953.004,853.004,950.00670,972
2nd Feb 2018 (Fri)4,950.004,993.004,930.004,939.00788,507
1st Feb 2018 (Thu)4,987.005,072.004,969.004,982.00980,103
31st Jan 2018 (Wed)5,028.005,030.004,956.004,970.00877,167
30th Jan 2018 (Tue)4,994.005,058.004,979.005,034.00726,083
29th Jan 2018 (Mon)4,940.005,022.004,940.005,020.00736,478
26th Jan 2018 (Fri)4,902.004,948.004,900.004,940.00608,741
25th Jan 2018 (Thu)4,910.004,930.004,867.004,879.001,040,250

CCL - Carnival Investor Summary

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.

News about Carnival (CCL)

FTSE Struggles as Euro Concerns Hit Pound

News - Monday, September 25, 2017

The FTSE 100 has come under pressure as the pound gained value against the euro on Monday, and the finance sector struggled. According to a statement from the Bank of England, consumer credit growth represents a pocket of risk for the country....

FTSE 100 Closes at Record High 11 Days Running

News - Thursday, January 12, 2017

The FTSE 100 has hit a new record closing high for 11 days in a row. The UK’s leading index edged up by 1.88 points, to 7,292.37. The day was nicknamed “super Thursday” because there were so many retail updates due to be released, and it saw a mixed trading session, just edging into positive territory....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered