Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Carnival (CCL) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 36,851 2,268.00p Uncrossing Trade
 12:35:17 - 31-Dec-25
Buy* 2 2,272.00p Automatic Execution
 12:29:55 - 31-Dec-25
Buy* 18 2,272.00p Automatic Execution
 12:29:55 - 31-Dec-25
Buy* 1 2,272.00p Automatic Execution
 12:29:46 - 31-Dec-25
Buy* 10 2,272.00p Automatic Execution
 12:29:46 - 31-Dec-25
Buy* 8 2,272.00p Automatic Execution
 12:29:46 - 31-Dec-25
Buy* 7 2,271.00p Automatic Execution
 12:29:46 - 31-Dec-25
Buy* 92 2,271.00p Automatic Execution
 12:29:46 - 31-Dec-25
Sell* 1 2,270.00p SI Trade
 12:29:05 - 31-Dec-25
Buy* 71 2,272.00p Automatic Execution
 12:28:07 - 31-Dec-25
Buy* 2 2,273.00p SI Trade
 12:27:09 - 31-Dec-25
Sell* 24 2,272.00p Automatic Execution
 12:27:09 - 31-Dec-25
Buy* 39 2,273.00p Automatic Execution
 12:26:31 - 31-Dec-25
Sell* 31 2,273.00p Automatic Execution
 12:26:29 - 31-Dec-25
Sell* 47 2,274.00p Automatic Execution
 12:26:15 - 31-Dec-25
Sell* 2 2,274.00p Automatic Execution
 12:26:15 - 31-Dec-25
Sell* 100 2,274.216p SI Trade
 12:25:47 - 31-Dec-25
Sell* 21 2,274.00p Automatic Execution
 12:25:26 - 31-Dec-25
Sell* 19 2,274.00p Automatic Execution
 12:25:26 - 31-Dec-25
Sell* 8 2,274.00p Automatic Execution
 12:25:26 - 31-Dec-25
Buy* 21 2,275.00p Automatic Execution
 12:25:26 - 31-Dec-25
Buy* 21 2,275.00p Automatic Execution
 12:25:26 - 31-Dec-25
Sell* 84 2,274.00p Automatic Execution
 12:25:26 - 31-Dec-25
Buy* 8 2,274.00p Automatic Execution
 12:25:26 - 31-Dec-25
Sell* 84 2,273.00p Automatic Execution
 12:19:17 - 31-Dec-25
Buy* 51 2,273.00p Automatic Execution
 12:19:14 - 31-Dec-25
Buy* 20 2,273.00p Automatic Execution
 12:19:14 - 31-Dec-25
Buy* 15 2,272.00p Automatic Execution
 12:19:14 - 31-Dec-25
Buy* 84 2,272.00p Automatic Execution
 12:19:14 - 31-Dec-25
Unknown* 39 2,272.00p OTC Trade
 12:16:24 - 31-Dec-25
Sell* 100 2,273.00p Automatic Execution
 12:15:28 - 31-Dec-25
Sell* 20 2,273.00p Automatic Execution
 12:15:22 - 31-Dec-25
Sell* 8 2,273.00p Automatic Execution
 12:15:22 - 31-Dec-25
Sell* 84 2,273.00p Automatic Execution
 12:15:21 - 31-Dec-25
Buy* 5 2,272.00p Automatic Execution
 12:15:21 - 31-Dec-25
Buy* 80 2,272.00p Automatic Execution
 12:15:21 - 31-Dec-25
Buy* 21 2,272.00p Automatic Execution
 12:15:21 - 31-Dec-25
Buy* 38 2,272.00p Automatic Execution
 12:15:21 - 31-Dec-25
Buy* 46 2,272.00p Automatic Execution
 12:15:21 - 31-Dec-25
Buy* 21 2,272.00p SI Trade
 12:12:34 - 31-Dec-25
Buy* 20 2,272.00p SI Trade
 12:11:39 - 31-Dec-25
Unknown* 0 2,272.00p SI Trade
 12:10:29 - 31-Dec-25
Sell* 2 2,270.00p Automatic Execution
 12:09:51 - 31-Dec-25
Sell* 1 2,270.00p Automatic Execution
 12:09:36 - 31-Dec-25
Sell* 1 2,270.00p Automatic Execution
 12:09:14 - 31-Dec-25
Sell* 1 2,270.00p Automatic Execution
 12:08:54 - 31-Dec-25
Sell* 83 2,271.00p Automatic Execution
 12:06:13 - 31-Dec-25
Buy* 10 2,270.00p Automatic Execution
 12:05:45 - 31-Dec-25
Buy* 2 2,270.00p Automatic Execution
 12:05:45 - 31-Dec-25
Buy* 25 2,269.82p Ordinary
 12:04:58 - 31-Dec-25
Sell* 5 2,269.0036p Ordinary
 12:02:46 - 31-Dec-25
Unknown* 74 2,270.00p SI Trade
 12:02:36 - 31-Dec-25
Buy* 111 2,269.00p Automatic Execution
 12:02:36 - 31-Dec-25
Buy* 83 2,269.00p Automatic Execution
 12:02:36 - 31-Dec-25
Buy* 23 2,269.00p Automatic Execution
 12:02:36 - 31-Dec-25
Sell* 125 2,268.36p Ordinary
 11:54:15 - 31-Dec-25
Sell* 176 2,269.36p Ordinary
 11:50:27 - 31-Dec-25
Unknown* 69 2,270.00p SI Trade
 11:49:14 - 31-Dec-25
Sell* 19 2,270.00p Automatic Execution
 11:49:14 - 31-Dec-25
Sell* 2 2,270.00p Automatic Execution
 11:49:14 - 31-Dec-25
Sell* 1 2,270.00p Automatic Execution
 11:48:54 - 31-Dec-25
Sell* 1 2,270.00p Automatic Execution
 11:48:22 - 31-Dec-25
Sell* 2 2,270.00p Automatic Execution
 11:47:28 - 31-Dec-25
Sell* 1 2,270.00p Automatic Execution
 11:47:21 - 31-Dec-25
Sell* 93 2,271.00p Automatic Execution
 11:47:14 - 31-Dec-25
Sell* 84 2,272.00p Automatic Execution
 11:44:30 - 31-Dec-25
Sell* 10 2,272.00p Automatic Execution
 11:44:30 - 31-Dec-25
Buy* 48 2,273.00p Automatic Execution
 11:43:50 - 31-Dec-25
Buy* 10 2,273.00p Automatic Execution
 11:43:50 - 31-Dec-25
Buy* 1 2,273.00p Automatic Execution
 11:43:50 - 31-Dec-25
Sell* 120 2,272.00p Automatic Execution
 11:43:50 - 31-Dec-25
Sell* 84 2,272.00p Automatic Execution
 11:43:50 - 31-Dec-25
Sell* 8 2,273.00p Automatic Execution
 11:42:30 - 31-Dec-25
Sell* 93 2,273.00p Automatic Execution
 11:42:30 - 31-Dec-25
Sell* 81 2,273.00p Automatic Execution
 11:42:30 - 31-Dec-25
Sell* 84 2,273.00p Automatic Execution
 11:42:30 - 31-Dec-25
Buy* 97 2,273.00p Automatic Execution
 11:42:30 - 31-Dec-25
Buy* 70 2,273.00p Automatic Execution
 11:42:30 - 31-Dec-25
Buy* 14 2,273.00p Automatic Execution
 11:42:30 - 31-Dec-25
Buy* 14 2,272.00p Automatic Execution
 11:42:30 - 31-Dec-25
Buy* 48 2,272.00p Automatic Execution
 11:42:28 - 31-Dec-25
Buy* 84 2,272.00p Automatic Execution
 11:42:28 - 31-Dec-25
Buy* 8 2,272.00p Automatic Execution
 11:42:28 - 31-Dec-25
Buy* 61 2,272.00p Automatic Execution
 11:42:28 - 31-Dec-25
Buy* 5 2,272.00p Automatic Execution
 11:42:28 - 31-Dec-25
Buy* 1 2,272.00p Automatic Execution
 11:42:28 - 31-Dec-25
Sell* 55 2,271.00p Automatic Execution
 11:42:28 - 31-Dec-25
Sell* 83 2,271.00p Automatic Execution
 11:42:28 - 31-Dec-25
Buy* 1 2,272.00p Ordinary
 11:42:15 - 31-Dec-25
Buy* 54 2,271.511p SI Trade
 11:38:54 - 31-Dec-25
Buy* 1 2,272.00p Automatic Execution
 11:37:01 - 31-Dec-25
Buy* 1 2,272.00p Automatic Execution
 11:34:34 - 31-Dec-25
Buy* 245 2,272.1022p Ordinary
 11:34:30 - 31-Dec-25
Sell* 15 2,271.00p SI Trade
 11:34:15 - 31-Dec-25
Sell* 49 2,271.701p Ordinary
 11:32:37 - 31-Dec-25
Buy* 37 2,272.00p Automatic Execution
 11:32:25 - 31-Dec-25
Buy* 60 2,272.00p Automatic Execution
 11:32:25 - 31-Dec-25
Buy* 36 2,272.00p Automatic Execution
 11:32:25 - 31-Dec-25
Buy* 26 2,272.00p Automatic Execution
 11:32:25 - 31-Dec-25
Unknown* 4 2,270.00p OTC Trade
 11:32:21 - 31-Dec-25
Buy* 58 2,272.00p Automatic Execution
 11:32:18 - 31-Dec-25
Buy* 54 2,272.00p Automatic Execution
 11:31:30 - 31-Dec-25
Sell* 142 2,271.00p Automatic Execution
 11:31:30 - 31-Dec-25
Sell* 59 2,271.00p Automatic Execution
 11:31:30 - 31-Dec-25
Sell* 190 2,271.00p Automatic Execution
 11:31:30 - 31-Dec-25
Sell* 100 2,272.00p Automatic Execution
 11:31:30 - 31-Dec-25
Sell* 84 2,272.00p Automatic Execution
 11:31:30 - 31-Dec-25
Buy* 84 2,273.00p Automatic Execution
 11:31:18 - 31-Dec-25
Buy* 63 2,273.00p Automatic Execution
 11:31:16 - 31-Dec-25
Buy* 33 2,272.00p Automatic Execution
 11:31:16 - 31-Dec-25
Buy* 84 2,272.00p Automatic Execution
 11:31:16 - 31-Dec-25
Sell* 126 2,272.00p Automatic Execution
 11:31:12 - 31-Dec-25
Sell* 87 2,272.00p Automatic Execution
 11:31:12 - 31-Dec-25
Sell* 64 2,272.00p Automatic Execution
 11:31:12 - 31-Dec-25
Sell* 435 2,270.00p SI Trade
 11:31:11 - 31-Dec-25
Unknown* 0 2,272.00p SI Trade
 11:31:11 - 31-Dec-25
Sell* 54 2,273.00p Automatic Execution
 11:31:11 - 31-Dec-25
Sell* 46 2,273.00p Automatic Execution
 11:31:11 - 31-Dec-25
Sell* 189 2,273.00p Automatic Execution
 11:31:11 - 31-Dec-25
Sell* 84 2,273.00p Automatic Execution
 11:31:11 - 31-Dec-25
Sell* 84 2,274.00p Automatic Execution
 11:31:11 - 31-Dec-25
Buy* 1 2,274.00p Automatic Execution
 11:31:11 - 31-Dec-25
Buy* 71 2,274.00p Automatic Execution
 11:31:11 - 31-Dec-25
Sell* 20 2,272.00p Automatic Execution
 11:31:11 - 31-Dec-25
Buy* 100 2,272.00p Automatic Execution
 11:31:11 - 31-Dec-25
Buy* 68 2,272.00p Automatic Execution
 11:31:11 - 31-Dec-25
Buy* 16 2,272.00p Automatic Execution
 11:31:11 - 31-Dec-25
Buy* 6 2,271.00p Automatic Execution
 11:31:11 - 31-Dec-25
Buy* 2 2,271.00p Ordinary
 11:26:41 - 31-Dec-25
Buy* 441 2,270.889p Ordinary
 11:25:06 - 31-Dec-25
Buy* 74 2,271.00p Automatic Execution
 11:23:12 - 31-Dec-25
Buy* 54 2,271.00p Automatic Execution
 11:23:12 - 31-Dec-25
Buy* 29 2,271.00p Automatic Execution
 11:23:12 - 31-Dec-25
Buy* 170 2,270.536p Ordinary
 11:22:48 - 31-Dec-25
Unknown* 0 2,270.00p SI Trade
 11:20:54 - 31-Dec-25
Buy* 32 2,272.00p Automatic Execution
 11:14:38 - 31-Dec-25
Buy* 61 2,272.00p Automatic Execution
 11:14:35 - 31-Dec-25
Buy* 126 2,271.00p Automatic Execution
 11:14:35 - 31-Dec-25
Buy* 37 2,271.00p Automatic Execution
 11:14:35 - 31-Dec-25
Buy* 57 2,271.00p Automatic Execution
 11:14:35 - 31-Dec-25
Buy* 35 2,271.00p Automatic Execution
 11:14:35 - 31-Dec-25
Buy* 83 2,271.00p Automatic Execution
 11:14:35 - 31-Dec-25
Unknown* 0 2,271.00p SI Trade
 11:14:22 - 31-Dec-25
Sell* 100 2,270.18p Ordinary
 11:09:54 - 31-Dec-25
Sell* 4 2,270.00p Automatic Execution
 11:04:14 - 31-Dec-25
Sell* 76 2,270.00p Automatic Execution
 11:04:12 - 31-Dec-25
Buy* 100 2,272.00p SI Trade
 10:59:59 - 31-Dec-25
Sell* 101 2,271.00p SI Trade
 10:58:30 - 31-Dec-25
Buy* 1 2,273.00p SI Trade
 10:51:44 - 31-Dec-25
Buy* 1 2,273.824p Ordinary
 10:51:38 - 31-Dec-25
Buy* 2 2,274.00p SI Trade
 10:51:32 - 31-Dec-25
Sell* 8 2,273.00p Automatic Execution
 10:51:32 - 31-Dec-25
Sell* 16 2,273.00p Automatic Execution
 10:49:11 - 31-Dec-25
Unknown* 72 2,273.00p SI Trade
 10:49:00 - 31-Dec-25
Sell* 35 2,273.00p Automatic Execution
 10:47:43 - 31-Dec-25
Sell* 71 2,273.00p Automatic Execution
 10:47:43 - 31-Dec-25
Buy* 655 2,273.8016p Ordinary
 10:43:30 - 31-Dec-25
Sell* 87 2,273.4489p Ordinary
 10:41:52 - 31-Dec-25
Buy* 1 2,274.00p SI Trade
 10:35:57 - 31-Dec-25
Buy* 1 2,275.00p SI Trade
 10:34:11 - 31-Dec-25
Buy* 3 2,273.6393p Ordinary
 10:29:08 - 31-Dec-25
Buy* 3 2,273.6393p Ordinary
 10:29:00 - 31-Dec-25
Buy* 2 2,275.00p SI Trade
 10:28:51 - 31-Dec-25
Sell* 220 2,273.1805p Ordinary
 10:26:41 - 31-Dec-25
Buy* 30 2,273.00p Automatic Execution
 10:22:38 - 31-Dec-25
Buy* 1 2,273.00p Automatic Execution
 10:22:38 - 31-Dec-25
Sell* 437 2,273.792p Ordinary
 10:11:59 - 31-Dec-25
Sell* 230 2,274.00p Automatic Execution
 10:10:51 - 31-Dec-25
Sell* 205 2,273.00p SI Trade
 10:10:08 - 31-Dec-25
Buy* 10 2,275.00p SI Trade
 10:09:44 - 31-Dec-25
Sell* 68 2,274.00p Automatic Execution
 10:09:04 - 31-Dec-25
Sell* 3 2,274.00p Automatic Execution
 10:09:04 - 31-Dec-25
Buy* 152 2,274.00p Automatic Execution
 10:09:04 - 31-Dec-25
Buy* 38 2,274.00p Automatic Execution
 10:09:04 - 31-Dec-25
Sell* 200 2,272.36p Ordinary
 10:08:44 - 31-Dec-25
Sell* 100 2,272.9998p Ordinary
 10:08:40 - 31-Dec-25
Sell* 95 2,273.00p SI Trade
 10:05:25 - 31-Dec-25
Sell* 2 2,274.00p Automatic Execution
 10:05:25 - 31-Dec-25
Sell* 1 2,274.00p Automatic Execution
 10:05:25 - 31-Dec-25
Sell* 16 2,274.00p Automatic Execution
 10:05:25 - 31-Dec-25
Sell* 15 2,274.00p Automatic Execution
 10:05:25 - 31-Dec-25
Buy* 56 2,274.00p Automatic Execution
 10:05:25 - 31-Dec-25
Buy* 266 2,274.00p Automatic Execution
 10:05:25 - 31-Dec-25
Buy* 35 2,274.00p Automatic Execution
 10:05:25 - 31-Dec-25
Buy* 9 2,274.00p Automatic Execution
 10:05:25 - 31-Dec-25
Buy* 71 2,274.00p Automatic Execution
 10:05:25 - 31-Dec-25
Unknown* 100 2,274.00p Negotiated Trade
OTC Trade
 10:00:47 - 31-Dec-25
Buy* 1 2,274.00p SI Trade
 10:00:41 - 31-Dec-25
Sell* 131 2,272.994p SI Trade
 10:00:00 - 31-Dec-25
Unknown* 180 2,273.00p SI Trade
 09:57:02 - 31-Dec-25
Sell* 400 2,272.6496p Ordinary
 09:53:11 - 31-Dec-25
Buy* 96 2,273.00p Automatic Execution
 09:52:47 - 31-Dec-25
Buy* 8 2,273.00p Automatic Execution
 09:52:47 - 31-Dec-25
Buy* 71 2,273.00p Automatic Execution
 09:52:47 - 31-Dec-25
Buy* 4 2,273.00p SI Trade
 09:51:52 - 31-Dec-25
Buy* 71 2,272.00p Automatic Execution
 09:47:45 - 31-Dec-25
Sell* 110 2,272.00p Automatic Execution
 09:47:45 - 31-Dec-25
Sell* 68 2,272.00p Automatic Execution
 09:47:45 - 31-Dec-25
Buy* 35 2,272.00p Automatic Execution
 09:47:00 - 31-Dec-25
Buy* 42 2,272.00p Automatic Execution
 09:47:00 - 31-Dec-25
FTSE 100 Latest
Value9,931.38
Change-9.33