Carnival Share Price (CCL)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 1,403.60on 05-08-2021 at 9:08:52
Change -13.80 -0.97%
Buy 1,405.40
Sell 1,404.00
Buy / Sell CCL Shares
Sponsored Financial Content
Last Trade: Buy 50 at 1,405.613p
Day's Volume: 77,685
Last Close: 1,417.40p
Open: 1,387.40p
ISIN: GB0031215220
Day's Range 1,378.60p - 1,409.40p
52wk Range: 803.00p - 1,890.20p
Market Capitalisation: £16,257m
VWAP: 1,402.542p
Shares in Issue: 1,158m

Recent Trades History Carnival (CCL)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*501,405.613Ordinary
09:08:41 - 05-Aug-21
Sell*351,404.80Automatic Execution
09:08:28 - 05-Aug-21
Sell*1651,404.80Automatic Execution
09:08:28 - 05-Aug-21
Buy*361,405.40Automatic Execution
09:08:28 - 05-Aug-21
Buy*21,405.370Ordinary
09:08:15 - 05-Aug-21
Buy*2,5001,407.11Ordinary
09:07:53 - 05-Aug-21
Sell*591,403.60Automatic Execution
09:07:51 - 05-Aug-21
Sell*941,403.60Automatic Execution
09:07:51 - 05-Aug-21
Sell*491,403.80Automatic Execution
09:07:50 - 05-Aug-21
Sell*2001,403.80Automatic Execution
09:07:50 - 05-Aug-21

Share Price History for Carnival

Time period:
to
Date Open High Low Close
2nd Aug 2021 (Mon)1,439.001,484.001,429.001,439.40
30th Jul 2021 (Fri)1,471.201,481.201,439.801,507.40
29th Jul 2021 (Thu)1,499.001,512.801,480.801,507.40
28th Jul 2021 (Wed)1,473.601,529.001,466.001,466.60
27th Jul 2021 (Tue)1,482.001,509.601,455.201,466.60
26th Jul 2021 (Mon)1,417.401,485.601,405.201,473.20
23rd Jul 2021 (Fri)1,462.601,477.201,431.401,442.80
22nd Jul 2021 (Thu)1,489.001,528.601,442.601,448.60
21st Jul 2021 (Wed)1,380.001,494.201,376.001,467.80
20th Jul 2021 (Tue)1,310.801,354.601,285.201,291.00
19th Jul 2021 (Mon)1,344.001,365.001,259.001,291.00
16th Jul 2021 (Fri)1,426.201,451.601,404.001,408.80
15th Jul 2021 (Thu)1,455.401,456.201,424.401,427.00
14th Jul 2021 (Wed)1,478.401,499.201,461.801,463.40
13th Jul 2021 (Tue)1,521.601,532.201,487.201,491.70
12th Jul 2021 (Mon)1,556.001,557.201,508.201,515.20
9th Jul 2021 (Fri)1,540.201,576.801,528.201,556.10
8th Jul 2021 (Thu)1,560.001,561.401,482.401,538.30
7th Jul 2021 (Wed)1,633.001,640.201,565.201,579.40
6th Jul 2021 (Tue)1,680.001,694.201,646.201,653.90
5th Jul 2021 (Mon)1,674.201,681.801,656.801,669.40

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 set to resume US operations with Alaska sailings in July

News - Friday, May 21, 2021

Cruise company Carnival said it expected to resume cruising, with sailings from ......

Carnival announces AIDAcosma sailings

News - Wednesday, May 19, 2021

AIDA Cruises has announced the itinerary for its newest ship, AIDAcosma, which w......

FTSE 100 Latest
Value7,118.47
Change-5.39


Login to your account

Forgot Password?

Not Registered