Carnival Share Price (CCL) - Buy CCL Shares

View your Watch List Add CCL to your Watch List
Time period: Moving average: Compare to:
Carnival (CCL) share price history chart
Current Price:
4850.00p
on 27-12-2017 at 09:21:53
Change: 53.00p fall 1.08 %
Buy: 4851.00p
Sell: 4850.00p

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.

Carnival (CCL, CCL.L, LON:CCL) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 89 at 4850.00p Days Range: 4844.00 - 4897.64p
Day's Volume: 90,332 52wk Range: 4100.00 - 5380.00p
Last Close: 4903.00p Market Capitalisation:* £ 10.19 bn
Open: 4887.00p VWAP: 4869.13p
ISIN: GB0031215220 Shares in Issue: 210.00 m
Sector: Travel & Leisure Listed in: UK All Shares, European first 300, UK 100, UK 350

FTSE Struggles as Euro Concerns Hit Pound

News - Monday, September 25, 2017

The FTSE 100 has come under pressure as the pound gained value against the euro on Monday, and the finance sector struggled. According to a statement from the Bank of England, consumer credit growth represents a pocket of risk for the country.

Carnival Cruises Gains as FTSE 100 Rises

News - Friday, November 14, 2014

The UK’s leading index bounced back from a fall on Wednesday to post a 0.4 percent gain on Thursday, closing at 6,635.45. The index benefited from strong performances by Dixons Carphone and the Carnival cruise company.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy894850.00p1804123158637957Automated Trade09:21:53 - 27/12
Sell1024854.00p1804123158636206Automated Trade09:16:42 - 27/12
Sell544855.00p1804123158636205Automated Trade09:16:42 - 27/12
Sell614856.00p1804123158636203Automated Trade09:16:42 - 27/12
Buy794857.00p1804123158636046Automated Trade09:15:53 - 27/12
Buy444857.00p1804123158635983Automated Trade09:15:23 - 27/12
Time period : to Frequency :
Date Open High Low Close Volume
26 Dec 2017 (Tue) 4,875.00 4,912.00 4,872.00 4,903.00 238,529
25 Dec 2017 (Mon) 4,875.00 4,912.00 4,872.00 4,903.00 238,529
22 Dec 2017 (Fri) 4,875.00 4,912.00 4,872.00 4,903.00 238,529
21 Dec 2017 (Thu) 4,946.00 4,956.00 4,872.00 4,878.00 805,292
20 Dec 2017 (Wed) 5,015.00 5,055.00 4,955.00 4,964.00 790,426
19 Dec 2017 (Tue) 4,750.00 5,045.00 4,745.00 4,982.00 946,879
18 Dec 2017 (Mon) 4,857.00 4,906.00 4,840.00 4,845.00 638,423
15 Dec 2017 (Fri) 4,759.00 4,840.00 4,721.00 4,830.00 1,557,990
14 Dec 2017 (Thu) 4,772.00 4,889.80 4,756.00 4,777.00 834,336
13 Dec 2017 (Wed) 4,900.00 4,916.00 4,846.00 4,899.00 666,421
12 Dec 2017 (Tue) 4,902.00 4,927.00 4,876.00 4,917.00 777,733
11 Dec 2017 (Mon) 4,938.00 4,950.00 4,875.00 4,928.00 502,976
8 Dec 2017 (Fri) 4,851.00 4,952.00 4,844.00 4,853.00 436,627
7 Dec 2017 (Thu) 4,872.00 4,977.00 4,851.00 4,868.00 389,568
6 Dec 2017 (Wed) 4,931.00 4,992.00 4,861.00 4,890.00 751,280
5 Dec 2017 (Tue) 4,930.00 4,979.50 4,890.00 4,890.00 704,117
4 Dec 2017 (Mon) 4,807.00 4,973.00 4,807.00 4,764.00 616,387
1 Dec 2017 (Fri) 4,766.00 4,836.00 4,750.00 4,766.00 1,049,134
30 Nov 2017 (Thu) 4,850.00 4,885.00 4,735.00 4,859.00 654,515
29 Nov 2017 (Wed) 4,909.00 4,958.00 4,858.00 5,010.00 467,996
28 Nov 2017 (Tue) 4,957.00 5,015.00 4,951.00 4,963.00 260,062
27 Nov 2017 (Mon) 4,958.00 4,993.00 4,952.00 4,963.00 335,111


SSL