Carnival (CCL) - Trades - ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Carnival Plc (CCL)
Carnival Plc (CCL) Trades

Carnival Plc (CCL)

1,892.50

-20.50

(-1.07%)

Closed January 20 11:30AM

Delayed by 15 minutes

Trade 1296 - 1201 (11:35-11:01)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:35:17	1892.5	70388	UT	1896.5	1899.5	Sell		305,693	1296	LSE
11:29:35	1899.5	5	AT	1899.5	1900.5	Sell		235,305	1295	LSE
11:29:35	1899.5	21	AT	1899.5	1900.5	Sell		235,300	1294	LSE
11:29:34	1901.198	100	O	1899.5	1900.5	Buy		235,279	1293	LSE
11:29:21	1900.47	570	O	1900.0	1901.5	Sell		235,179	1292	LSE
11:29:11	1901.0	27	AT	1900.5	1901.0	Buy		234,609	1291	LSE
11:29:11	1901.0	27	AT	1900.5	1901.0	Buy		234,582	1290	LSE
11:29:11	1901.0	37	AT	1899.5	1901.0	Buy		234,555	1289	LSE
11:29:09	1901.0	40	AT	1901.0	1902.0	Sell		234,518	1288	LSE
11:29:09	1901.0	40	AT	1901.0	1902.0	Sell		234,478	1287	LSE
11:28:24	1901.5	12	AT	1901.5	1902.0	Sell		234,438	1286	LSE
11:28:24	1901.5	12	AT	1901.5	1902.0	Sell		234,426	1285	LSE
11:28:24	1901.5	12	AT	1901.5	1902.0	Sell		234,414	1284	LSE
11:28:24	1901.5	1	AT	1901.5	1902.0	Sell		234,402	1283	LSE
11:28:24	1901.5	11	AT	1901.5	1902.0	Sell		234,401	1282	LSE
11:27:23	1902.0	11	AT	1901.0	1902.0	Buy		234,390	1281	LSE
11:27:23	1902.0	10	AT	1901.0	1902.0	Buy		234,379	1280	LSE
11:27:23	1901.5	20	AT	1901.5	1902.0	Sell		234,369	1279	LSE
11:27:23	1901.5	13	AT	1901.5	1902.0	Sell		234,349	1278	LSE
11:27:23	1901.5	62	AT	1901.5	1902.0	Sell		234,336	1277	LSE
11:27:23	1901.5	10	AT	1901.5	1902.0	Sell		234,274	1276	LSE
11:25:24	1902.0	32	AT	1901.0	1902.0	Buy		234,264	1275	LSE
11:25:24	1902.0	27	AT	1901.0	1902.0	Buy		234,232	1274	LSE
11:25:20	1901.0	97	O	1901.0	1902.0	Sell		234,205	1273	LSE
11:23:45	1901.358	100	O	1901.0	1902.0	Sell		234,108	1272	LSE
11:23:09	1901.992	2	O	1900.5	1902.0	Buy		234,008	1271	LSE
11:22:33	1901.5	270	O	1901.0	1902.0			234,006	1270	LSE
11:22:33	1901.5	30	AT	1901.0	1901.5	Buy		233,736	1269	LSE
11:22:33	1901.5	30	AT	1901.0	1901.5	Buy		233,706	1268	LSE
11:22:33	1901.5	2	AT	1901.0	1901.5	Buy		233,676	1267	LSE
11:22:33	1901.5	2	AT	1901.0	1901.5	Buy		233,674	1266	LSE
11:22:31	1901.5	10	AT	1901.0	1901.5	Buy		233,672	1265	LSE
11:22:31	1901.5	32	AT	1901.0	1901.5	Buy		233,662	1264	LSE
11:22:31	1901.5	32	AT	1901.0	1901.5	Buy		233,630	1263	LSE
11:21:41	1901.5	120	AT	1901.0	1901.5	Buy		233,598	1262	LSE
11:21:41	1901.5	119	AT	1901.0	1901.5	Buy		233,478	1261	LSE
11:21:41	1901.5	1	AT	1901.0	1901.5	Buy		233,359	1260	LSE
11:21:41	1901.5	131	AT	1901.0	1901.5	Buy		233,358	1259	LSE
11:21:19	1901.5	1	O	1900.0	1901.5	Buy		233,227	1258	LSE
11:20:26	1901.0	56	AT	1899.0	1901.0	Buy		233,226	1257	LSE
11:20:26	1901.0	160	AT	1899.0	1901.0	Buy		233,170	1256	LSE
11:20:26	1901.0	32	AT	1899.0	1901.0	Buy		233,010	1255	LSE
11:20:26	1901.0	16	AT	1899.0	1901.0	Buy		232,978	1254	LSE
11:20:26	1901.0	144	AT	1899.0	1901.0	Buy		232,962	1253	LSE
11:19:16	1900.5	15	AT	1900.5	1901.5	Sell		232,818	1252	LSE
11:19:16	1900.5	10	AT	1900.5	1901.5	Sell		232,803	1251	LSE
11:19:16	1900.5	25	AT	1900.5	1901.5	Sell		232,793	1250	LSE
11:18:22	1901.5	222	O	1900.5	1901.5	Buy		232,768	1249	LSE
11:18:22	1900.5	11	AT	1900.5	1901.5	Sell		232,546	1248	LSE
11:18:22	1900.5	16	AT	1900.5	1901.5	Sell		232,535	1247	LSE
11:16:22	1900.5	6	AT	1900.5	1901.5	Sell		232,519	1246	LSE
11:16:20	1901.0	29	AT	1900.5	1901.0	Buy		232,513	1245	LSE
11:16:20	1901.0	59	AT	1900.5	1901.0	Buy		232,484	1244	LSE
11:15:46	1900.5	1	O	1900.5	1901.5	Sell		232,425	1243	LSE
11:15:45	1901.0	96	AT	1901.0	1901.5	Sell		232,424	1242	LSE
11:15:16	1901.0	49	AT	1900.0	1901.0	Buy		232,328	1241	LSE
11:15:16	1901.0	41	AT	1900.0	1901.0	Buy		232,279	1240	LSE
11:15:16	1901.0	49	AT	1900.0	1901.0	Buy		232,238	1239	LSE
11:14:22	1900.5	300	O	1900.0	1901.0			232,189	1238	LSE
11:13:00	1900.5	89	AT	1899.5	1900.5	Buy		231,889	1237	LSE
11:11:58	1901.0	63	AT	1901.0	1901.5	Sell		231,800	1236	LSE
11:10:58	1901.0	73	AT	1901.0	1902.0	Sell		231,737	1235	LSE
11:10:58	1901.0	147	AT	1901.0	1902.0	Sell		231,664	1234	LSE
11:10:58	1901.0	90	AT	1899.5	1901.0	Buy		231,517	1233	LSE
11:10:58	1901.0	32	AT	1899.5	1901.0	Buy		231,427	1232	LSE
11:10:53	1901.0	52	AT	1900.0	1901.0	Buy		231,395	1231	LSE
11:10:53	1900.5	89	AT	1900.5	1901.5	Sell		231,343	1230	LSE
11:10:53	1901.0	50	AT	1900.0	1901.0	Buy		231,254	1229	LSE
11:09:37	1901.0	116	AT	1899.5	1901.0	Buy		231,204	1228	LSE
11:09:37	1901.0	189	AT	1899.5	1901.0	Buy		231,088	1227	LSE
11:08:22	1900.5	77	AT	1900.5	1903.0	Sell		230,899	1226	LSE
11:08:22	1901.0	20	AT	1901.0	1903.0	Sell		230,822	1225	LSE
11:08:22	1901.0	201	AT	1901.0	1903.0	Sell		230,802	1224	LSE
11:08:22	1901.0	130	AT	1901.0	1903.0	Sell		230,601	1223	LSE
11:08:22	1901.0	89	AT	1901.0	1903.0	Sell		230,471	1222	LSE
11:08:22	1901.5	83	AT	1901.5	1903.0	Sell		230,382	1221	LSE
11:07:59	1901.97	4	O	1901.5	1903.0	Sell		230,299	1220	LSE
11:07:23	1902.0	22	AT	1901.5	1902.0	Buy		230,295	1219	LSE
11:07:23	1902.0	10	AT	1901.5	1902.0	Buy		230,273	1218	LSE
11:07:23	1902.0	36	AT	1900.5	1902.0	Buy		230,263	1217	LSE
11:07:23	1902.0	148	AT	1900.5	1902.0	Buy		230,227	1216	LSE
11:05:50	1901.095	78	O	1900.5	1902.0	Sell		230,079	1215	LSE
11:05:29	1901.5	156	AT	1901.0	1901.5	Buy		230,001	1214	LSE
11:05:23	1901.0	16	AT	1900.0	1901.0	Buy		229,845	1213	LSE
11:05:23	1901.0	32	AT	1900.0	1901.0	Buy		229,829	1212	LSE
11:05:23	1900.5	48	AT	1900.5	1901.5	Sell		229,797	1211	LSE
11:05:23	1901.5	2	AT	1900.5	1901.5	Buy		229,749	1210	LSE
11:05:23	1901.5	13	AT	1900.5	1901.5	Buy		229,747	1209	LSE
11:05:23	1901.0	43	AT	1900.0	1901.0	Buy		229,734	1208	LSE
11:03:23	1901.0	10	AT	1901.0	1902.0	Sell		229,691	1207	LSE
11:03:23	1901.0	14	AT	1901.0	1902.0	Sell		229,681	1206	LSE
11:02:48	1902.0	3	AT	1901.0	1902.0	Buy		229,667	1205	LSE
11:02:48	1902.0	1	AT	1901.0	1902.0	Buy		229,664	1204	LSE
11:02:48	1902.0	9	AT	1901.0	1902.0	Buy		229,663	1203	LSE
11:01:19	1902.5	4	AT	1901.5	1902.5	Buy		229,654	1202	LSE
11:01:19	1902.0	58	AT	1901.5	1902.0	Buy		229,650	1201	LSE

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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