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 4,036.00on 19-06-2019 at 16:07:18
Change 5.00 0.12%
Buy 4,037.00
Sell 4,036.00
Buy / Sell CCL Shares
Sponsored Financial Content
Last Trade: Sell 1 at 4,035.00p
Day's Volume: 288,011
Last Close: 4,031.00p
Open: 4,021.00p
ISIN: GB0031215220
Day's Range 3,989.00p - 4,064.00p
52wk Range: 3,611.00p - 5,030.00p
Market Capitalisation: £28,913m
VWAP: 4,033.943p
Shares in Issue: 716m

Recent Trades History Carnival (CCL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*14,035.00Automatic Execution
15:48:04 - 19-Jun-19
Sell*724,034.00Automatic Execution
15:47:15 - 19-Jun-19
Buy*2934,035.0015:47:07 - 19-Jun-19
Unknown*2794,034.00Automatic Execution
15:46:42 - 19-Jun-19
Sell*1084,035.00Automatic Execution
15:46:18 - 19-Jun-19
Sell*284,035.0015:46:18 - 19-Jun-19
Sell*44,034.668Automatic Execution
15:45:50 - 19-Jun-19
Sell*1004,037.00Automatic Execution
15:45:14 - 19-Jun-19
Sell*734,037.00Automatic Execution
15:44:59 - 19-Jun-19
Sell*814,037.00Automatic Execution
15:44:59 - 19-Jun-19

Share Price History for Carnival

Time period:
Date Open High Low Close Volume
18th Jun 2019 (Tue)4,012.004,071.003,962.004,058.00595,167
17th Jun 2019 (Mon)4,051.004,079.004,040.004,033.00385,382
14th Jun 2019 (Fri)3,994.004,039.003,990.004,003.00349,479
13th Jun 2019 (Thu)4,029.004,052.003,995.004,030.00431,421
12th Jun 2019 (Wed)4,019.004,055.004,005.004,013.00450,907
11th Jun 2019 (Tue)4,038.004,074.004,004.004,008.00569,755
10th Jun 2019 (Mon)3,953.004,025.003,920.003,928.00778,440
7th Jun 2019 (Fri)3,874.003,935.003,838.003,831.00615,667
6th Jun 2019 (Thu)3,874.003,902.003,774.003,876.00784,809
5th Jun 2019 (Wed)3,972.004,024.003,850.003,884.00912,576
4th Jun 2019 (Tue)3,880.003,936.003,868.003,898.00435,945
3rd Jun 2019 (Mon)3,899.003,924.003,845.003,910.00416,498
31st May 2019 (Fri)3,901.003,922.003,892.003,928.00431,364
30th May 2019 (Thu)3,914.003,968.003,902.003,899.00278,267
29th May 2019 (Wed)3,933.003,933.003,870.003,950.00295,510
28th May 2019 (Tue)3,941.003,994.003,916.003,925.002,471,697
27th May 2019 (Mon),925.000
24th May 2019 (Fri)3,948.003,962.003,921.003,948.00393,542
23rd May 2019 (Thu)3,983.003,983.003,908.004,023.00399,390
22nd May 2019 (Wed)4,022.004,040.004,007.003,991.00383,409
21st May 2019 (Tue)3,975.004,011.003,973.000.00314,313
20th May 2019 (Mon)4,030.004,048.003,950.004,039.00638,587

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 Slide Halted on Tuesday

News - Wednesday, June 19, 2019

The FTSE 100 ended its two-day decline on Tuesday, closing up 14.1 points at 6.571.46....

FTSE Climbs After Iran Oil Deal

News - Wednesday, June 19, 2019

The FTSE 100 climbed for the first time in a week after travel companies were boosted by news of an oil deal....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered