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 1,027.50on 23-10-2020 at 16:30:00
Change 47.10 4.80%
Buy 1,024.00
Sell 1,023.00
Buy / Sell CCL Shares
Sponsored Financial Content
Last Trade: Sell 284 at 1,010.761p
Day's Volume: 1,063,279
Last Close: 980.40p
Open: 988.00p
ISIN: GB0031215220
Day's Range 988.00p - 1,028.00p
52wk Range: 581.20p - 3,732.00p
Market Capitalisation: £7,301m
VWAP: 0.00p
Shares in Issue: 711m

Recent Trades History Carnival (CCL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*2841,010.761Ordinary
Delayed publication
15:38:24 - 23-Oct-20
Sell*86,1141,010.649Ordinary
Delayed publication
18:02:22 - 23-Oct-20
Buy*8,1781,028.00Ordinary
18:20:30 - 23-Oct-20
Buy*2,4681,027.50Ordinary
18:20:30 - 23-Oct-20
Buy*2,9311,027.464Ordinary
18:00:18 - 23-Oct-20
Sell*6,3571,015.361Ordinary
18:00:18 - 23-Oct-20
Sell*1,7141,016.25Ordinary
17:55:12 - 23-Oct-20
Sell*4,5551,014.926Ordinary
17:55:34 - 23-Oct-20
Sell*8901,014.809Ordinary
17:55:02 - 23-Oct-20
Buy*6301,026.897Ordinary
17:49:38 - 23-Oct-20

Share Price History for Carnival

Time period:
to
Date Open High Low Close
22nd Oct 2020 (Thu)934.20990.40928.00981.70
21st Oct 2020 (Wed)970.00992.20946.40949.40
20th Oct 2020 (Tue)933.60978.20925.60969.00
19th Oct 2020 (Mon)918.80954.40914.20946.00
16th Oct 2020 (Fri)917.00935.60892.20908.90
15th Oct 2020 (Thu)903.40910.80876.80905.50
14th Oct 2020 (Wed)911.60942.80898.40925.60
13th Oct 2020 (Tue)980.00986.40928.20931.80
12th Oct 2020 (Mon)1,033.501,057.00988.40991.30
9th Oct 2020 (Fri)1,042.001,072.001,031.001,029.25
8th Oct 2020 (Thu)1,031.501,100.001,020.501,029.25
7th Oct 2020 (Wed)999.001,035.50991.001,028.25
6th Oct 2020 (Tue)954.201,038.50953.201,024.25
5th Oct 2020 (Mon)991.001,001.50954.60968.40
2nd Oct 2020 (Fri)952.80960.20920.00954.50
1st Oct 2020 (Thu)1,005.001,011.50962.00967.80
30th Sep 2020 (Wed)949.001,034.00936.20966.40
29th Sep 2020 (Tue)990.00991.40946.60960.50
28th Sep 2020 (Mon)980.001,012.00951.40960.50
25th Sep 2020 (Fri)879.00938.80860.80878.70

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)

Carnival's Seabourn cancels upcoming sailings for three ships

News - Wednesday, October 07, 2020

Cruise operator Carnival said its luxury cruise line Seabourn would cancel upcom......

Carnival's Costa confirms second ship to resume operations

News - Monday, September 21, 2020

Cruise operator Carnival its Italian fleet Costa announced that a second ship wo......

FTSE 100 Latest
Value5,860.28
Change74.63


Login to your account

Forgot Password?

Not Registered