| Price | 1,431.50on 05-06-2020 at 16:30:00 |
|---|---|
| Change | 237.00 19.84% |
| Buy | 1,441.50 |
| Sell | 1,440.00 |
| Buy / Sell CCL Shares | |
| Last Trade: | Sell 3,410 at 1,378.094p |
| Day's Volume: | 5,600,493 |
| Last Close: | 1,194.50p |
| Open: | 1,235.00p |
| ISIN: | GB0031215220 |
| Day's Range | 1,228.00p - 1,454.50p |
| 52wk Range: | 581.20p - 4,079.00p |
| Market Capitalisation: | £9,804m |
| VWAP: | 0.00p |
| Shares in Issue: | 685m |
Sector: Tourism and Leisure
Listed in: FTSE 100, FTSE All-Share, FTSE 350, FTSE 350 Low Yield
Recent Trades History Carnival (CCL) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 3,410 | 1,378.094 | Ordinary Delayed publication | 16:59:00 - 05-Jun-20 |
| Sell* | 2 | 1,431.50 | Ordinary Delayed publication | 17:13:27 - 05-Jun-20 |
| Sell* | 4,993 | 1,431.50 | Ordinary Delayed publication | 17:15:36 - 05-Jun-20 |
| Sell* | 31,135 | 1,431.50 | Ordinary Delayed publication | 17:35:07 - 05-Jun-20 |
| Sell* | 86 | 1,317.45 | Ordinary | 18:28:41 - 05-Jun-20 |
| Sell* | 108 | 1,326.63 | Ordinary | 18:28:39 - 05-Jun-20 |
| Sell* | 236 | 1,431.03 | Ordinary | 18:28:34 - 05-Jun-20 |
| Buy* | 14,000 | 1,443.03 | Ordinary | 17:53:53 - 05-Jun-20 |
| Sell* | 109,541 | 1,423.515 | Ordinary | 17:53:53 - 05-Jun-20 |
| Sell* | 4,623 | 1,277.402 | Ordinary | 17:51:39 - 05-Jun-20 |
Share Price History for Carnival |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 4th Jun 2020 (Thu) | 1,172.00 | 1,221.00 | 1,115.00 | 1,188.25 | |
| 3rd Jun 2020 (Wed) | 1,127.00 | 1,181.50 | 1,113.50 | 1,178.75 | |
| 2nd Jun 2020 (Tue) | 1,169.00 | 1,191.50 | 1,115.50 | 1,119.25 | |
| 1st Jun 2020 (Mon) | 1,089.50 | 1,152.00 | 1,076.50 | 1,141.00 | |
| 29th May 2020 (Fri) | 1,128.00 | 1,160.50 | 1,040.00 | 1,184.75 | |
| 28th May 2020 (Thu) | 1,239.00 | 1,288.00 | 1,162.00 | 1,184.75 | |
| 27th May 2020 (Wed) | 1,134.00 | 1,347.00 | 1,118.50 | 1,110.00 | |
| 26th May 2020 (Tue) | 1,024.50 | 1,127.50 | 1,017.50 | 1,110.00 | |
| 25th May 2020 (Mon) | 0 | 0.00 | 0.00 | 983.50 | |
| 22nd May 2020 (Fri) | 966.20 | 1,026.00 | 942.60 | 975.60 | |
| 21st May 2020 (Thu) | 951.20 | 1,020.00 | 928.00 | 975.60 | |
| 20th May 2020 (Wed) | 976.20 | 1,001.00 | 932.00 | 961.00 | |
| 19th May 2020 (Tue) | 1,020.00 | 1,050.00 | 943.60 | 1,003.50 | |
| 18th May 2020 (Mon) | 907.60 | 1,013.50 | 902.80 | 1,009.00 | |
| 15th May 2020 (Fri) | 851.60 | 910.20 | 833.20 | 890.50 | |
| 14th May 2020 (Thu) | 829.40 | 862.60 | 763.00 | 824.40 | |
| 13th May 2020 (Wed) | 915.00 | 919.80 | 833.00 | 836.80 | |
| 12th May 2020 (Tue) | 966.00 | 973.00 | 914.40 | 938.70 | |
| 11th May 2020 (Mon) | 965.00 | 984.40 | 916.60 | 953.60 | |
| 8th May 2020 (Fri) | 0 | 0.00 | 0.00 | 938.20 | |
| 7th May 2020 (Thu) | 921.20 | 950.80 | 884.20 | 938.20 | |
| 6th May 2020 (Wed) | 942.20 | 955.00 | 903.00 | 914.90 | |
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 - Friday, June 05, 2020
UK markets put the pedal to the metal in afternoon trading, rapidly building on ......
News - Friday, June 05, 2020
Cruise company Carnival's German division AIDA said it had suspended all cruises......
