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 4,100.00on 24-01-2019 at 12:57:19
Change 32.00 0.79%
Buy 4,101.00
Sell 4,100.00
Buy / Sell CCL Shares
Last Trade: Sell 42 at 4,089.00p
Day's Volume: 357,152
Last Close: 4,068.00p
Open: 4,088.00p
ISIN: GB0031215220
Day's Range 4,059.00p - 4,120.00p
52wk Range: 3,611.00p - 5,072.00p
Market Capitalisation: £29,478m
VWAP: 4,095.617p
Shares in Issue: 719m

Recent Trades History Carnival (CCL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*424,089.00Automatic Execution
12:22:35 - 24-Jan-19
Sell*424,089.0012:22:35 - 24-Jan-19
Unknown*1394,089.00Automatic Execution
12:21:36 - 24-Jan-19
Sell*224,089.0012:21:36 - 24-Jan-19
Unknown*1394,089.00Automatic Execution
12:21:36 - 24-Jan-19
Sell*404,089.00Automatic Execution
12:21:36 - 24-Jan-19
Sell*64,089.00Automatic Execution
12:21:36 - 24-Jan-19
Sell*84,090.00Automatic Execution
12:21:34 - 24-Jan-19
Buy*494,090.00Automatic Execution
12:21:34 - 24-Jan-19
Buy*404,090.00Automatic Execution
12:21:33 - 24-Jan-19

Share Price History for Carnival

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)4,180.004,180.004,068.004,157.00841,496
22nd Jan 2019 (Tue)4,152.004,194.004,127.004,151.00601,656
21st Jan 2019 (Mon)4,158.004,193.004,145.004,168.00380,623
18th Jan 2019 (Fri)4,099.004,158.004,097.004,087.00393,195
17th Jan 2019 (Thu)4,060.004,087.004,011.004,057.00630,005
16th Jan 2019 (Wed)4,086.004,111.004,032.004,071.001,047,297
15th Jan 2019 (Tue)4,035.004,101.004,032.004,035.00791,487
14th Jan 2019 (Mon)4,002.004,074.004,001.004,038.00685,491
11th Jan 2019 (Fri)4,035.004,091.004,013.004,034.001,013,751
10th Jan 2019 (Thu)4,006.004,062.003,973.004,045.00792,589
9th Jan 2019 (Wed)4,035.004,077.004,000.004,010.001,037,328
8th Jan 2019 (Tue)3,924.004,082.003,906.003,922.001,250,789
7th Jan 2019 (Mon)3,860.003,922.003,817.003,808.001,470,476
2nd Jan 2019 (Wed)3,764.003,851.003,702.003,763.00867,219
1st Jan 2019 (Tue),763.000
31st Dec 2018 (Mon)3,772.003,772.003,734.003,763.00205,617
28th Dec 2018 (Fri)3,696.003,759.003,694.003,667.00923,923
27th Dec 2018 (Thu)3,671.003,714.003,611.003,659.001,207,186
26th Dec 2018 (Wed),659.000
25th Dec 2018 (Tue),659.000
24th Dec 2018 (Mon)3,718.003,740.003,659.003,659.00285,736

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