Share Name Share Symbol Market Type Share ISIN Share Description
Carnival LSE:CCL London Ordinary Share GB0031215220 ORD USD 1.66
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -20.00p -0.37% 5,345.00p 5,345.00p 5,350.00p 5,360.00p 5,315.00p 5,355.00p 278,339 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 13,099.4 2,260.4 298.1 18.4 11,504.50

Carnival (CCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Aug 20175345-20.00-0.37%53155360278,339
22 Aug 20175365+55.00+1.04%53105365448,626
21 Aug 20175310+20.00+0.38%52505320291,849
18 Aug 20175290-65.00-1.21%52505325555,154
17 Aug 20175355-25.00-0.46%53405385308,621
16 Aug 20175380+5.00+0.09%53655415329,744
15 Aug 20175375+75.00+1.42%53105395407,595
14 Aug 20175300+65.00+1.24%52355305327,428
11 Aug 20175235-10.00-0.19%52005245424,081
10 Aug 20175245-20.00-0.38%52255280366,370
09 Aug 20175265-15.00-0.28%52105280407,730
08 Aug 20175280+40.00+0.76%52055300364,249
07 Aug 20175240+20.00+0.38%52105250834,047
04 Aug 20175220+65.00+1.26%51255235315,613
03 Aug 20175155+50.00+0.98%50405190702,197
02 Aug 20175105-45.00-0.87%51005220695,679
01 Aug 20175150+30.00+0.59%50855215870,565
31 Jul 20175120+45.00+0.89%50505170752,168
28 Jul 20175075-40.00-0.78%50605110377,626
27 Jul 20175115-40.00-0.78%51005170629,573
26 Jul 20175155-15.00-0.29%51505200320,717
25 Jul 20175170+35.00+0.68%51455200483,337
24 Jul 20175135-35.00-0.68%51155170590,355
Download more Carnival Historical Data

Carnival (CCL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5,3755,4155,2505,336.1332292k555k387k-30-0.56%
1 Month5,1555,4155,0405,218.2391292k871k486k1903.69%
3 Months4,9725,4154,9465,137.5715253k1M519k3737.50%
6 Months4,3045,4154,2414,804.5836253k2M645k1,04124.19%
1 Year3,6695,4153,2984,353.802397k3M686k1,67645.68%
3 Years2,2965,4152,0933,514.690225k3M766k3,049132.80%
5 Years2,1735,4152,0173,046.804025k6M771k3,172145.97%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20170824 03:01:25