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 4,512.00on 15-08-2018 at 14:13:31
Change -34.00 -0.75%
Buy 4,513.00
Sell 4,512.00
Buy / Sell CCL Shares
Last Trade: Sell 50 at 4,505.00p
Day's Volume: 288,721
Last Close: 4,546.00p
Open: 4,580.00p
ISIN: GB0031215220
Day's Range 4,503.00p - 4,592.00p
52wk Range: 4,210.00p - 5,435.00p
Market Capitalisation: £33,153m
VWAP: 4,512.084p
Shares in Issue: 735m

Recent Trades History Carnival (CCL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*504,505.00Automatic Execution
13:56:26 - 15-Aug-18
Sell*44,505.00Automatic Execution
13:56:23 - 15-Aug-18
Sell*504,505.00Automatic Execution
13:56:23 - 15-Aug-18
Sell*504,505.00Automatic Execution
13:56:22 - 15-Aug-18
Sell*144,505.00Automatic Execution
13:56:06 - 15-Aug-18
Sell*504,505.00Automatic Execution
13:56:06 - 15-Aug-18
Sell*504,505.00Automatic Execution
13:56:02 - 15-Aug-18
Sell*1814,506.00Automatic Execution
13:55:56 - 15-Aug-18
Sell*2274,506.00Automatic Execution
13:55:56 - 15-Aug-18
Sell*1094,506.00Automatic Execution
13:55:56 - 15-Aug-18

Share Price History for Carnival

Time period:
Date Open High Low Close Volume
14th Aug 2018 (Tue)4,580.004,601.004,524.004,570.00859,817
13th Aug 2018 (Mon)4,612.004,614.004,536.004,623.00920,839
10th Aug 2018 (Fri)4,518.004,657.004,518.004,531.001,090,878
9th Aug 2018 (Thu)4,492.004,549.004,458.004,493.00771,362
8th Aug 2018 (Wed)4,433.004,523.004,433.004,424.00511,302
7th Aug 2018 (Tue)4,435.004,454.004,407.004,424.00501,483
6th Aug 2018 (Mon)4,449.004,459.004,412.004,457.00803,704
3rd Aug 2018 (Fri)4,419.004,485.004,400.004,385.00621,846
2nd Aug 2018 (Thu)4,403.004,403.004,314.004,415.001,084,236
1st Aug 2018 (Wed)4,434.004,445.004,391.004,425.00502,800
31st Jul 2018 (Tue)4,380.004,432.004,376.004,392.001,279,311
30th Jul 2018 (Mon)4,342.004,395.004,327.004,354.00452,026
27th Jul 2018 (Fri)4,333.004,371.004,314.004,323.00600,968
26th Jul 2018 (Thu)4,298.004,343.004,265.004,277.00856,734
25th Jul 2018 (Wed)4,360.004,362.004,271.004,362.00666,884
24th Jul 2018 (Tue)4,399.004,445.004,362.004,382.001,010,928
23rd Jul 2018 (Mon)4,381.004,397.004,343.004,417.00503,070
20th Jul 2018 (Fri)4,448.004,458.004,399.004,451.00650,201
19th Jul 2018 (Thu)4,460.004,496.004,446.004,473.00798,088
18th Jul 2018 (Wed)4,393.004,480.004,367.004,388.00478,732
17th Jul 2018 (Tue)4,322.004,395.004,317.004,319.001,972,929
16th Jul 2018 (Mon)4,320.004,326.004,270.004,318.00596,498

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 Gains 46 Points

News - Sunday, July 08, 2018

The FTSE 100 ended the day up by 46 points, boosted by the weak pound and by a strong performance from Carnival Corp, whose shares increased as the company bounced back from a poor performance at the start of the weak. The FTSE 100 is now sitting at 7,555....

FTSE Under Pressure as Carnival and RBS Struggle

News - Thursday, June 21, 2018

The FTSE 100 slipped by 0.5 percent, pulling back from a two week high, with RBS and Carnival being two of the weaker performers....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered