| Price | 4,233.00on 23-10-2018 at 16:30:00 |
|---|---|
| Change | -38.00 -0.89% |
| Buy | 4,235.00 |
| Sell | 4,232.00 |
| Buy / Sell CCL Shares | |
| Last Trade: | Sell 2,136 at 4,212.00p |
| Day's Volume: | 577,625 |
| Last Close: | 4,271.00p |
| Open: | 4,234.00p |
| ISIN: | GB0031215220 |
| Day's Range | 4,188.00p - 4,250.00p |
| 52wk Range: | 4,188.00p - 5,100.00p |
| Market Capitalisation: | £30,679m |
| VWAP: | 0.00p |
| Shares in Issue: | 725m |
Sector: Travel & Leisure
Listed in: FTSE 100, FTSE All-Share, FTSE 350, FTSE 350 Low Yield, FTSEurofirst100, FTSEurofirst 300
Recent Trades History Carnival (CCL) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 2,136 | 4,212.00 | Ordinary Delayed publication | 17:50:27 - 23-Oct-18 |
| Buy* | 527 | 4,231.338 | 17:48:30 - 23-Oct-18 | |
| Buy* | 242 | 4,235.06 | 18:05:35 - 23-Oct-18 | |
| Buy* | 299 | 4,235.06 | 18:05:36 - 23-Oct-18 | |
| Buy* | 115 | 4,239.066 | 17:50:01 - 23-Oct-18 | |
| Buy* | 115 | 4,239.066 | 17:50:01 - 23-Oct-18 | |
| Buy* | 344 | 4,225.116 | 17:42:43 - 23-Oct-18 | |
| Buy* | 5 | 4,226.276 | 17:45:47 - 23-Oct-18 | |
| Sell* | 2,328 | 4,219.399 | 17:44:22 - 23-Oct-18 | |
| Buy* | 1,865 | 4,222.846 | 17:38:25 - 23-Oct-18 | |
Share Price History for Carnival |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22nd Oct 2018 (Mon) | 4,310.00 | 4,347.00 | 4,271.00 | 4,325.00 | 771,013 |
| 19th Oct 2018 (Fri) | 4,352.00 | 4,353.00 | 4,287.00 | 4,366.00 | 688,943 |
| 18th Oct 2018 (Thu) | 4,396.00 | 4,434.00 | 4,366.00 | 4,384.00 | 453,257 |
| 17th Oct 2018 (Wed) | 4,391.00 | 4,403.00 | 4,365.00 | 0.00 | 810,474 |
| 16th Oct 2018 (Tue) | 4,327.00 | 4,380.00 | 4,295.00 | 4,341.00 | 685,717 |
| 15th Oct 2018 (Mon) | 4,307.00 | 4,358.00 | 4,304.00 | 4,329.00 | 652,924 |
| 12th Oct 2018 (Fri) | 4,359.00 | 4,391.00 | 4,311.00 | 4,315.00 | 639,216 |
| 11th Oct 2018 (Thu) | 4,324.00 | 4,375.00 | 4,324.00 | 4,423.00 | 49,167 |
| 10th Oct 2018 (Wed) | 4,507.00 | 4,519.00 | 4,423.00 | 4,530.00 | 665,923 |
| 9th Oct 2018 (Tue) | 4,513.00 | 4,540.00 | 4,465.00 | 4,515.00 | 1,086,608 |
| 8th Oct 2018 (Mon) | 4,648.00 | 4,648.00 | 4,548.00 | 4,645.00 | 708,842 |
| 5th Oct 2018 (Fri) | 4,648.00 | 4,648.00 | 4,548.00 | 4,645.00 | 708,842 |
| 4th Oct 2018 (Thu) | 4,699.00 | 4,701.00 | 4,629.00 | 4,712.00 | 664,060 |
| 3rd Oct 2018 (Wed) | 4,775.00 | 4,786.00 | 4,742.00 | 4,819.00 | 171,562 |
| 2nd Oct 2018 (Tue) | 4,775.00 | 4,786.00 | 4,742.00 | 4,819.00 | 171,562 |
| 1st Oct 2018 (Mon) | 4,764.00 | 4,837.00 | 4,750.00 | 4,764.00 | 662,530 |
| 28th Sep 2018 (Fri) | 4,738.00 | 4,830.00 | 4,724.00 | 4,735.00 | 1,357,176 |
| 27th Sep 2018 (Thu) | 4,980.00 | 5,030.00 | 4,580.00 | 4,993.00 | 2,293,792 |
| 26th Sep 2018 (Wed) | 4,924.00 | 4,996.00 | 4,904.00 | 4,935.00 | 778,864 |
| 25th Sep 2018 (Tue) | 4,950.00 | 4,973.00 | 4,921.00 | 4,948.00 | 694,784 |
| 24th Sep 2018 (Mon) | 5,000.00 | 5,006.00 | 4,894.00 | 5,000.00 | 579,744 |
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 - 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....
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....
