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 886.80on 07-08-2020 at 16:30:00
Change 3.80 0.43%
Buy 891.20
Sell 883.40
Buy / Sell CCL Shares
Sponsored Financial Content
Last Trade: Sell 696 at 873.277p
Day's Volume: 1,229,641
Last Close: 883.00p
Open: 862.40p
ISIN: GB0031215220
Day's Range 850.00p - 896.40p
52wk Range: 581.20p - 3,864.00p
Market Capitalisation: £6,301m
VWAP: 0.00p
Shares in Issue: 711m

Recent Trades History Carnival (CCL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*696873.277Ordinary
17:48:46 - 07-Aug-20
Sell*130,824871.156Ordinary
17:41:51 - 07-Aug-20
Sell*116864.322Ordinary
17:25:10 - 07-Aug-20
Sell*2,420886.769Ordinary
17:25:10 - 07-Aug-20
Sell*21,491879.39Ordinary
17:25:07 - 07-Aug-20
Sell*5868.80Ordinary
17:16:13 - 07-Aug-20
Sell*2886.844Ordinary
17:15:45 - 07-Aug-20
Sell*1,911865.747Ordinary
17:10:42 - 07-Aug-20
Sell*258884.601Ordinary
17:10:44 - 07-Aug-20
Sell*1,260864.336Ordinary
17:10:44 - 07-Aug-20

Share Price History for Carnival

Time period:
to
Date Open High Low Close
6th Aug 2020 (Thu)871.80895.20840.60885.00
5th Aug 2020 (Wed)850.00887.40840.20868.30
4th Aug 2020 (Tue)806.00845.80794.60840.10
3rd Aug 2020 (Mon)826.40830.00783.80799.70
31st Jul 2020 (Fri)872.80883.20826.60833.10
30th Jul 2020 (Thu)897.20900.60856.40887.10
29th Jul 2020 (Wed)895.00911.80866.20887.10
28th Jul 2020 (Tue)873.00891.20864.60889.60
27th Jul 2020 (Mon)918.20927.20866.40879.00
24th Jul 2020 (Fri)940.00962.60918.00950.70
23rd Jul 2020 (Thu)968.00981.00932.20945.00
22nd Jul 2020 (Wed)999.20999.40955.20977.90
21st Jul 2020 (Tue)977.801,003.00965.20987.00
20th Jul 2020 (Mon)980.001,006.00951.001,003.50
17th Jul 2020 (Fri)1,007.001,026.00976.801,003.50
16th Jul 2020 (Thu)1,062.501,091.001,013.501,027.75
15th Jul 2020 (Wed)986.801,068.50970.001,048.25
14th Jul 2020 (Tue)989.001,001.50930.20942.30
13th Jul 2020 (Mon)1,034.001,050.00983.601,001.25
10th Jul 2020 (Fri)928.001,010.00893.80997.20
9th Jul 2020 (Thu)1,020.001,020.00937.60947.90
8th Jul 2020 (Wed)962.20967.80928.20935.70

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 AIDA cruises cancels two sailings as Italy approval remains pending

News - Monday, August 03, 2020

Cruise operator Carnival said its German line AIDA cruises would not resume oper......

Broker Forecast - Berenberg issues a broker note on Carnival PLC

News - Wednesday, July 29, 2020

Berenberg today upgrades its investment rating on Carnival PLC (LON:CCL) to hold......

FTSE 100 Latest
Value6,032.18
Change5.24


Login to your account

Forgot Password?

Not Registered