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 4,451.00on 18-07-2018 at 16:30:00
Change 63.00 1.44%
Buy 4,451.00
Sell 4,450.00
Buy / Sell CCL Shares
Last Trade: Buy 89 at 4,455.00p
Day's Volume: 478,732
Last Close: 4,388.00p
Open: 4,393.00p
ISIN: GB0031215220
Day's Range 4,367.00p - 4,480.00p
52wk Range: 4,210.00p - 5,435.00p
Market Capitalisation: £32,856m
VWAP: 4,451.585p
Shares in Issue: 738m

Recent Trades History Carnival (CCL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*894,455.00Automatic Execution
14:22:03 - 18-Jul-18
Buy*114,455.0014:22:03 - 18-Jul-18
Buy*684,456.00Automatic Execution
14:21:49 - 18-Jul-18
Buy*524,456.00Automatic Execution
14:21:26 - 18-Jul-18
Buy*224,455.00Automatic Execution
14:21:26 - 18-Jul-18
Buy*634,455.00Automatic Execution
14:21:26 - 18-Jul-18
Buy*114,455.00Automatic Execution
14:21:26 - 18-Jul-18
Buy*624,450.00Automatic Execution
14:21:05 - 18-Jul-18
Buy*1204,450.00Automatic Execution
14:21:05 - 18-Jul-18
Buy*1304,450.00Automatic Execution
14:21:05 - 18-Jul-18

Share Price History for Carnival

Time period:
Date Open High Low Close Volume
17th Jul 2018 (Tue)4,322.004,395.004,317.004,319.001,972,929
16th Jul 2018 (Mon)4,320.004,326.004,270.004,318.00596,498
13th Jul 2018 (Fri)4,361.004,383.004,318.004,327.00482,255
12th Jul 2018 (Thu)4,295.004,350.004,289.004,292.00831,260
11th Jul 2018 (Wed)4,311.004,320.004,239.004,320.001,274,668
10th Jul 2018 (Tue)4,305.004,326.004,210.004,290.001,425,162
9th Jul 2018 (Mon)4,324.004,344.004,257.000.001,657,905
6th Jul 2018 (Fri)4,281.004,302.004,261.000.00952,161
5th Jul 2018 (Thu)4,281.004,295.004,248.000.00557,787
4th Jul 2018 (Wed)4,272.004,272.004,236.000.00486,706
3rd Jul 2018 (Tue)4,302.004,319.004,259.000.00691,841
2nd Jul 2018 (Mon)4,305.004,337.004,268.000.001,035,682
29th Jun 2018 (Fri)4,415.004,418.004,336.004,415.001,235,558
28th Jun 2018 (Thu)4,440.004,466.004,344.004,479.001,376,438
27th Jun 2018 (Wed)4,461.004,525.004,411.004,347.001,448,318
26th Jun 2018 (Tue)4,310.004,453.004,301.004,215.00965,741
25th Jun 2018 (Mon)4,674.004,775.004,215.004,743.001,489,236
22nd Jun 2018 (Fri)4,788.004,800.004,704.004,784.00626,819
21st Jun 2018 (Thu)4,788.004,800.004,704.004,784.00626,819
20th Jun 2018 (Wed)4,820.004,858.004,784.004,778.00623,302
19th Jun 2018 (Tue)4,769.004,843.004,768.004,798.00991,333
18th Jun 2018 (Mon)4,820.004,858.004,787.004,789.00691,141

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