| Price | 3,010.00on 21-02-2020 at 16:30:00 |
|---|---|
| Change | -52.00 -1.70% |
| Buy | 3,020.00 |
| Sell | 3,018.00 |
| Buy / Sell CCL Shares | |
| Last Trade: | Buy 64 at 3,037.102p |
| Day's Volume: | 1,820,443 |
| Last Close: | 3,062.00p |
| Open: | 3,064.00p |
| ISIN: | GB0031215220 |
| Day's Range | 3,008.00p - 3,065.00p |
| 52wk Range: | 2,966.00p - 4,393.00p |
| Market Capitalisation: | £21,321m |
| VWAP: | 0.00p |
| Shares in Issue: | 708m |
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 |
|---|---|---|---|---|
| Buy* | 64 | 3,037.102 | Ordinary Delayed publication | 17:54:38 - 21-Feb-20 |
| Buy* | 3,220 | 3,025.821 | Ordinary | 17:51:13 - 21-Feb-20 |
| Sell* | 1,711 | 3,012.571 | Ordinary | 17:47:48 - 21-Feb-20 |
| Sell* | 377 | 3,010.00 | Ordinary | 17:25:05 - 21-Feb-20 |
| Sell* | 7,034 | 3,010.151 | Ordinary | 17:17:17 - 21-Feb-20 |
| Buy* | 48 | 3,050.047 | Ordinary | 17:13:45 - 21-Feb-20 |
| Buy* | 916 | 3,036.195 | Ordinary | 17:11:19 - 21-Feb-20 |
| Buy* | 184 | 3,027.980 | Ordinary Non protected portfolio Single protected transaction | 16:50:05 - 21-Feb-20 |
| Buy* | 62 | 3,025.398 | Ordinary Non protected portfolio Single protected transaction | 16:50:05 - 21-Feb-20 |
| Buy* | 194 | 3,026.479 | Ordinary Non protected portfolio Single protected transaction | 16:50:05 - 21-Feb-20 |
Share Price History for Carnival |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 20th Feb 2020 (Thu) | 3,074.00 | 3,094.00 | 3,058.00 | 3,070.50 | |
| 19th Feb 2020 (Wed) | 3,117.00 | 3,117.00 | 3,060.00 | 3,100.50 | |
| 18th Feb 2020 (Tue) | 3,078.00 | 3,096.00 | 3,060.00 | 3,080.00 | |
| 17th Feb 2020 (Mon) | 3,080.00 | 3,129.00 | 3,080.00 | 3,098.50 | |
| 14th Feb 2020 (Fri) | 3,104.00 | 3,131.00 | 3,087.00 | 3,095.50 | |
| 13th Feb 2020 (Thu) | 3,190.00 | 3,190.00 | 3,080.00 | 3,122.50 | |
| 12th Feb 2020 (Wed) | 3,125.00 | 3,231.00 | 3,059.00 | 3,202.50 | |
| 11th Feb 2020 (Tue) | 3,054.00 | 3,136.00 | 3,046.00 | 3,132.00 | |
| 10th Feb 2020 (Mon) | 3,082.00 | 3,106.00 | 3,036.00 | 3,045.00 | |
| 7th Feb 2020 (Fri) | 3,195.00 | 3,201.00 | 3,063.00 | 3,122.50 | |
| 6th Feb 2020 (Thu) | 3,238.00 | 3,281.00 | 3,205.00 | 3,215.00 | |
| 5th Feb 2020 (Wed) | 3,148.00 | 3,296.00 | 3,091.00 | 3,209.50 | |
| 4th Feb 2020 (Tue) | 3,131.00 | 3,258.00 | 3,131.00 | 3,179.50 | |
| 3rd Feb 2020 (Mon) | 3,117.00 | 3,167.00 | 3,101.00 | 3,132.50 | |
| 31st Jan 2020 (Fri) | 3,206.00 | 3,231.00 | 3,117.00 | 3,181.00 | |
| 30th Jan 2020 (Thu) | 3,312.00 | 3,321.00 | 2,966.00 | 3,181.00 | |
| 29th Jan 2020 (Wed) | 3,311.00 | 3,361.00 | 3,310.00 | 3,346.50 | |
| 28th Jan 2020 (Tue) | 3,268.00 | 3,327.00 | 3,258.00 | 3,311.50 | |
| 27th Jan 2020 (Mon) | 3,337.00 | 3,343.00 | 3,202.00 | 3,249.50 | |
| 24th Jan 2020 (Fri) | 3,513.00 | 3,544.00 | 3,410.00 | 3,413.50 | |
| 23rd Jan 2020 (Thu) | 3,573.00 | 3,574.00 | 3,422.00 | 3,453.50 | |
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 - Wednesday, February 12, 2020
Cruise company Carnival warned the ongoing coronavirus outbreak would have a mat......
News - Friday, January 17, 2020
Berenberg today reaffirms its sell investment rating on Carnival PLC (LON:CCL) a......
