Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Carnival Corporation & plc Purchase of Shares

6th Nov 2017 07:00

Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, November 3

Carnival Corporation & plc

Purchase of Shares

In accordance with Carnival Corporation & plc's (NYSE/LSE: CCL; NYSE: CUK) previously announced Share Repurchase Programme, Carnival Corporation & plc announces that Carnival plc has purchased:

Shares purchased: Carnival plc ordinary USD 1.66 shares

Date of purchase: 03 November 2017

Number of shares purchased: 49,723 shares

Highest price paid per share: 5000.0 pence

Lowest price paid per share: 4972.0 pence

Average price paid per share: 4985.4911 pence

Carnival plc intends to hold these shares in treasury.

Following the above purchases, and including shares which have been purchased but not yet settled, Carnival plc holds 5,205,969 shares in treasury and has 212,032,175 shares in issue (excluding shares held in treasury by Carnival plc).

The schedule below contains detailed information about the purchases made by Merrill Lynch International on behalf of Carnival plc as part of the share repurchase programme.

Schedule of Purchases

Shares purchased: Carnival plc (ISIN CODE: GB0031215220)

Date of Purchase: 03 November 2017

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	4958.4911	49,723

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
8	4,980.00	8:19:41	London Stock Exchange
32	4,980.00	8:19:41	London Stock Exchange
55	4,980.00	8:19:41	London Stock Exchange
55	4,980.00	8:19:41	London Stock Exchange
95	4,980.00	8:19:41	London Stock Exchange
113	4,980.00	8:19:41	London Stock Exchange
17	4,980.00	8:20:35	London Stock Exchange
39	4,980.00	8:20:35	London Stock Exchange
39	4,980.00	8:20:35	London Stock Exchange
40	4,980.00	8:20:35	London Stock Exchange
41	4,980.00	8:20:35	London Stock Exchange
58	4,980.00	8:20:35	London Stock Exchange
97	4,980.00	8:20:35	London Stock Exchange
101	4,980.00	8:20:35	London Stock Exchange
161	4,980.00	8:20:35	London Stock Exchange
161	4,980.00	8:20:35	London Stock Exchange
183	4,980.00	8:20:35	London Stock Exchange
200	4,980.00	8:20:35	London Stock Exchange
163	4,980.00	8:20:36	London Stock Exchange
16	4,979.00	8:20:52	London Stock Exchange
25	4,979.00	8:20:52	London Stock Exchange
80	4,979.00	8:20:52	London Stock Exchange
96	4,979.00	8:20:52	London Stock Exchange
105	4,979.00	8:20:52	London Stock Exchange
105	4,979.00	8:20:52	London Stock Exchange
201	4,979.00	8:20:52	London Stock Exchange
30	4,979.00	8:20:54	London Stock Exchange
171	4,979.00	8:20:59	London Stock Exchange
201	4,979.00	8:21:11	London Stock Exchange
201	4,979.00	8:21:13	London Stock Exchange
201	4,979.00	8:21:13	London Stock Exchange
201	4,979.00	8:21:13	London Stock Exchange
41	4,979.00	8:21:14	London Stock Exchange
19	4,978.00	8:26:28	London Stock Exchange
20	4,978.00	8:26:28	London Stock Exchange
20	4,978.00	8:26:28	London Stock Exchange
33	4,978.00	8:26:28	London Stock Exchange
33	4,978.00	8:26:28	London Stock Exchange
33	4,978.00	8:26:28	London Stock Exchange
53	4,978.00	8:26:28	London Stock Exchange
66	4,978.00	8:26:28	London Stock Exchange
95	4,978.00	8:26:28	London Stock Exchange
168	4,978.00	8:26:28	London Stock Exchange
181	4,978.00	8:26:28	London Stock Exchange
201	4,978.00	8:26:28	London Stock Exchange
36	4,980.00	8:27:40	London Stock Exchange
36	4,980.00	8:27:40	London Stock Exchange
36	4,980.00	8:27:40	London Stock Exchange
36	4,980.00	8:27:40	London Stock Exchange
93	4,980.00	8:27:40	London Stock Exchange
102	4,980.00	8:27:40	London Stock Exchange
108	4,980.00	8:27:40	London Stock Exchange
165	4,980.00	8:27:40	London Stock Exchange
165	4,980.00	8:27:40	London Stock Exchange
201	4,980.00	8:27:40	London Stock Exchange
200	4,977.00	8:29:32	London Stock Exchange
200	4,977.00	8:29:32	London Stock Exchange
171	4,978.00	8:30:58	London Stock Exchange
13	4,978.00	8:32:14	London Stock Exchange
1	4,978.00	8:34:14	London Stock Exchange
16	4,978.00	8:34:14	London Stock Exchange
17	4,978.00	8:34:14	London Stock Exchange
200	4,978.00	8:34:14	London Stock Exchange
200	4,978.00	8:34:14	London Stock Exchange
200	4,978.00	8:34:14	London Stock Exchange
200	4,978.00	8:34:14	London Stock Exchange
201	4,978.00	8:34:14	London Stock Exchange
201	4,978.00	8:34:14	London Stock Exchange
27	4,981.00	8:34:24	London Stock Exchange
67	4,981.00	8:34:24	London Stock Exchange
100	4,981.00	8:34:24	London Stock Exchange
100	4,981.00	8:34:24	London Stock Exchange
108	4,981.00	8:34:24	London Stock Exchange
58	4,979.00	8:36:22	London Stock Exchange
72	4,979.00	8:36:22	London Stock Exchange
124	4,979.00	8:36:22	London Stock Exchange
138	4,979.00	8:36:22	London Stock Exchange
142	4,979.00	8:36:22	London Stock Exchange
201	4,979.00	8:36:22	London Stock Exchange
48	4,979.00	8:36:33	London Stock Exchange
48	4,979.00	8:36:33	London Stock Exchange
128	4,979.00	8:36:33	London Stock Exchange
153	4,979.00	8:36:33	London Stock Exchange
8	4,979.00	8:37:39	London Stock Exchange
15	4,979.00	8:37:39	London Stock Exchange
23	4,979.00	8:37:39	London Stock Exchange
26	4,979.00	8:37:39	London Stock Exchange
114	4,979.00	8:37:39	London Stock Exchange
152	4,979.00	8:37:39	London Stock Exchange
175	4,979.00	8:37:39	London Stock Exchange
177	4,979.00	8:37:39	London Stock Exchange
186	4,979.00	8:37:39	London Stock Exchange
78	4,979.00	8:37:42	London Stock Exchange
201	4,979.00	8:37:42	London Stock Exchange
200	4,979.00	8:38:04	London Stock Exchange
201	4,979.00	8:38:04	London Stock Exchange
184	4,979.00	8:38:10	London Stock Exchange
200	4,979.00	8:38:10	London Stock Exchange
17	4,979.00	8:38:16	London Stock Exchange
132	4,979.00	8:38:16	London Stock Exchange
32	4,979.00	8:38:17	London Stock Exchange
4	4,979.00	8:38:25	London Stock Exchange
169	4,979.00	8:38:25	London Stock Exchange
87	4,979.00	8:38:29	London Stock Exchange
1	4,981.00	8:42:47	London Stock Exchange
48	4,981.00	8:42:47	London Stock Exchange
153	4,981.00	8:42:47	London Stock Exchange
200	4,981.00	8:42:47	London Stock Exchange
201	4,981.00	8:42:47	London Stock Exchange
201	4,981.00	8:42:47	London Stock Exchange
46	4,981.00	8:42:57	London Stock Exchange
66	4,981.00	8:42:57	London Stock Exchange
66	4,981.00	8:42:57	London Stock Exchange
135	4,981.00	8:42:57	London Stock Exchange
135	4,981.00	8:42:57	London Stock Exchange
155	4,981.00	8:42:57	London Stock Exchange
160	4,981.00	8:42:57	London Stock Exchange
41	4,981.00	8:42:58	London Stock Exchange
201	4,981.00	8:43:02	London Stock Exchange
29	4,981.00	8:43:04	London Stock Exchange
69	4,981.00	8:43:04	London Stock Exchange
19	4,983.00	8:48:54	London Stock Exchange
31	4,983.00	8:48:54	London Stock Exchange
53	4,983.00	8:48:54	London Stock Exchange
83	4,983.00	8:48:54	London Stock Exchange
84	4,983.00	8:48:54	London Stock Exchange
85	4,983.00	8:48:54	London Stock Exchange
116	4,983.00	8:48:54	London Stock Exchange
116	4,983.00	8:48:54	London Stock Exchange
116	4,983.00	8:48:54	London Stock Exchange
22	4,983.00	8:49:24	London Stock Exchange
43	4,983.00	8:49:24	London Stock Exchange
51	4,983.00	8:49:41	London Stock Exchange
200	4,983.00	8:49:41	London Stock Exchange
200	4,983.00	8:49:41	London Stock Exchange
200	4,983.00	8:49:41	London Stock Exchange
200	4,983.00	8:49:41	London Stock Exchange
35	4,983.00	8:51:39	London Stock Exchange
105	4,983.00	8:51:39	London Stock Exchange
149	4,983.00	8:51:39	London Stock Exchange
200	4,983.00	8:51:39	London Stock Exchange
28	4,983.00	8:51:55	London Stock Exchange
27	4,985.00	8:55:58	London Stock Exchange
65	4,985.00	8:55:58	London Stock Exchange
90	4,985.00	8:55:58	London Stock Exchange
100	4,985.00	8:55:58	London Stock Exchange
151	4,985.00	8:55:58	London Stock Exchange
200	4,985.00	8:55:58	London Stock Exchange
16	4,984.00	8:56:06	London Stock Exchange
185	4,984.00	8:56:06	London Stock Exchange
200	4,985.00	8:56:06	London Stock Exchange
875	4,985.00	8:56:06	London Stock Exchange
82	4,984.00	8:59:57	London Stock Exchange
123	4,984.00	8:59:57	London Stock Exchange
173	4,984.00	8:59:57	London Stock Exchange
200	4,984.00	8:59:57	London Stock Exchange
201	4,984.00	8:59:57	London Stock Exchange
201	4,984.00	8:59:57	London Stock Exchange
22	4,986.00	9:00:35	London Stock Exchange
44	4,986.00	9:00:35	London Stock Exchange
87	4,986.00	9:00:35	London Stock Exchange
88	4,986.00	9:00:35	London Stock Exchange
113	4,986.00	9:00:35	London Stock Exchange
135	4,986.00	9:00:35	London Stock Exchange
201	4,986.00	9:00:37	London Stock Exchange
35	4,986.00	9:00:45	London Stock Exchange
14	4,989.00	9:02:36	London Stock Exchange
23	4,989.00	9:02:36	London Stock Exchange
4	4,987.00	9:04:03	London Stock Exchange
45	4,987.00	9:04:03	London Stock Exchange
69	4,987.00	9:04:03	London Stock Exchange
87	4,987.00	9:04:03	London Stock Exchange
99	4,987.00	9:04:03	London Stock Exchange
156	4,987.00	9:04:03	London Stock Exchange
201	4,987.00	9:04:03	London Stock Exchange
201	4,987.00	9:04:03	London Stock Exchange
201	4,987.00	9:04:03	London Stock Exchange
45	4,987.00	9:04:13	London Stock Exchange
47	4,987.00	9:04:13	London Stock Exchange
174	4,987.00	9:04:13	London Stock Exchange
24	4,987.00	9:04:22	London Stock Exchange
27	4,987.00	9:04:33	London Stock Exchange
16	4,987.00	9:05:10	London Stock Exchange
37	4,989.00	9:09:04	London Stock Exchange
200	4,989.00	9:09:04	London Stock Exchange
238	4,989.00	9:09:04	London Stock Exchange
163	4,989.00	9:09:06	London Stock Exchange
103	4,989.00	9:09:51	London Stock Exchange
200	4,991.00	9:12:07	London Stock Exchange
200	4,991.00	9:12:07	London Stock Exchange
23	4,991.00	9:12:14	London Stock Exchange
22	4,991.00	9:12:24	London Stock Exchange
1	4,991.00	9:13:55	London Stock Exchange
4	4,991.00	9:14:05	London Stock Exchange
5	4,991.00	9:14:05	London Stock Exchange
18	4,991.00	9:14:05	London Stock Exchange
64	4,991.00	9:14:05	London Stock Exchange
64	4,991.00	9:14:05	London Stock Exchange
64	4,991.00	9:14:05	London Stock Exchange
105	4,991.00	9:14:05	London Stock Exchange
136	4,991.00	9:14:05	London Stock Exchange
136	4,991.00	9:14:05	London Stock Exchange
136	4,991.00	9:14:05	London Stock Exchange
200	4,991.00	9:14:05	London Stock Exchange
200	4,991.00	9:14:05	London Stock Exchange
200	4,991.00	9:14:05	London Stock Exchange
31	4,991.00	9:14:06	London Stock Exchange
111	4,991.00	9:14:06	London Stock Exchange
171	4,991.00	9:14:06	London Stock Exchange
200	4,991.00	9:14:06	London Stock Exchange
34	4,992.00	9:16:46	London Stock Exchange
166	4,992.00	9:16:46	London Stock Exchange
200	4,992.00	9:16:46	London Stock Exchange
18	4,992.00	9:16:53	London Stock Exchange
200	4,992.00	9:16:53	London Stock Exchange
200	4,992.00	9:16:53	London Stock Exchange
26	4,992.00	9:17:00	London Stock Exchange
59	4,992.00	9:17:03	London Stock Exchange
68	4,992.00	9:17:03	London Stock Exchange
19	4,992.00	9:17:04	London Stock Exchange
28	4,992.00	9:17:04	London Stock Exchange
121	4,992.00	9:17:22	London Stock Exchange
79	4,992.00	9:17:37	London Stock Exchange
25	4,992.00	9:17:39	London Stock Exchange
175	4,992.00	9:17:39	London Stock Exchange
200	4,992.00	9:17:42	London Stock Exchange
80	4,992.00	9:17:50	London Stock Exchange
39	4,992.00	9:18:00	London Stock Exchange
31	4,992.00	9:19:17	London Stock Exchange
50	4,992.00	9:21:56	London Stock Exchange
30	4,992.00	9:22:09	London Stock Exchange
90	4,992.00	9:22:09	London Stock Exchange
1	4,990.00	9:23:04	London Stock Exchange
27	4,990.00	9:23:04	London Stock Exchange
39	4,990.00	9:23:04	London Stock Exchange
39	4,990.00	9:23:04	London Stock Exchange
67	4,990.00	9:23:04	London Stock Exchange
67	4,990.00	9:23:04	London Stock Exchange
67	4,990.00	9:23:04	London Stock Exchange
94	4,990.00	9:23:04	London Stock Exchange
106	4,990.00	9:23:04	London Stock Exchange
200	4,990.00	9:23:04	London Stock Exchange
200	4,990.00	9:23:04	London Stock Exchange
1	4,990.00	9:23:06	London Stock Exchange
183	4,990.00	9:23:06	London Stock Exchange
199	4,990.00	9:23:06	London Stock Exchange
199	4,990.00	9:23:06	London Stock Exchange
200	4,990.00	9:23:06	London Stock Exchange
71	4,988.00	9:30:00	London Stock Exchange
118	4,988.00	9:30:00	London Stock Exchange
130	4,988.00	9:30:00	London Stock Exchange
130	4,988.00	9:30:00	London Stock Exchange
201	4,988.00	9:30:00	London Stock Exchange
201	4,988.00	9:30:00	London Stock Exchange
201	4,988.00	9:30:00	London Stock Exchange
201	4,988.00	9:30:00	London Stock Exchange
201	4,988.00	9:30:00	London Stock Exchange
70	4,988.00	9:33:02	London Stock Exchange
24	4,988.00	9:33:18	London Stock Exchange
27	4,988.00	9:33:34	London Stock Exchange
23	4,988.00	9:33:43	London Stock Exchange
56	4,988.00	9:35:22	London Stock Exchange
42	4,988.00	9:35:49	London Stock Exchange
158	4,988.00	9:35:49	London Stock Exchange
65	4,988.00	9:35:52	London Stock Exchange
9	4,988.00	9:36:05	London Stock Exchange
48	4,988.00	9:40:31	London Stock Exchange
126	4,988.00	9:40:31	London Stock Exchange
152	4,988.00	9:43:40	London Stock Exchange
167	4,988.00	9:43:40	London Stock Exchange
24	4,988.00	9:44:03	London Stock Exchange
33	4,988.00	9:44:03	London Stock Exchange
176	4,988.00	9:44:03	London Stock Exchange
176	4,988.00	9:44:03	London Stock Exchange
201	4,988.00	9:44:03	London Stock Exchange
200	4,991.00	9:48:44	London Stock Exchange
200	4,991.00	9:48:44	London Stock Exchange
201	4,991.00	9:48:44	London Stock Exchange
201	4,991.00	9:48:44	London Stock Exchange
62	4,991.00	9:54:05	London Stock Exchange
200	4,991.00	9:54:05	London Stock Exchange
200	4,991.00	9:54:05	London Stock Exchange
200	4,991.00	9:54:05	London Stock Exchange
201	4,991.00	9:54:05	London Stock Exchange
201	4,991.00	9:54:05	London Stock Exchange
468	4,991.00	9:54:05	London Stock Exchange
827	4,991.00	9:54:05	London Stock Exchange
877	4,991.00	9:54:05	London Stock Exchange
1170	4,991.00	9:54:05	London Stock Exchange
80	4,987.00	10:08:16	London Stock Exchange
200	4,987.00	10:08:16	London Stock Exchange
200	4,987.00	10:08:16	London Stock Exchange
200	4,987.00	10:08:16	London Stock Exchange
200	4,987.00	10:08:16	London Stock Exchange
200	4,987.00	10:08:16	London Stock Exchange
200	4,987.00	10:08:16	London Stock Exchange
17	4,988.00	10:10:55	London Stock Exchange
18	4,988.00	10:11:04	London Stock Exchange
165	4,988.00	10:11:23	London Stock Exchange
200	4,988.00	10:11:23	London Stock Exchange
200	4,988.00	10:11:23	London Stock Exchange
24	4,989.00	10:14:07	London Stock Exchange
200	4,989.00	10:14:07	London Stock Exchange
200	4,989.00	10:14:07	London Stock Exchange
4	4,988.00	10:14:17	London Stock Exchange
196	4,988.00	10:14:17	London Stock Exchange
200	4,988.00	10:14:17	London Stock Exchange
201	4,988.00	10:14:17	London Stock Exchange
92	4,988.00	10:14:28	London Stock Exchange
171	4,988.00	10:14:28	London Stock Exchange
5	4,988.00	10:14:50	London Stock Exchange
36	4,988.00	10:14:50	London Stock Exchange
36	4,988.00	10:14:50	London Stock Exchange
70	4,988.00	10:14:50	London Stock Exchange
108	4,988.00	10:14:50	London Stock Exchange
165	4,988.00	10:14:50	London Stock Exchange
201	4,988.00	10:14:50	London Stock Exchange
200	4,988.00	10:14:53	London Stock Exchange
1	4,988.00	10:15:20	London Stock Exchange
103	4,988.00	10:15:20	London Stock Exchange
149	4,988.00	10:15:20	London Stock Exchange
8	4,991.00	10:29:48	London Stock Exchange
12	4,991.00	10:29:48	London Stock Exchange
80	4,991.00	10:29:48	London Stock Exchange
88	4,991.00	10:29:48	London Stock Exchange
112	4,991.00	10:29:48	London Stock Exchange
188	4,991.00	10:29:48	London Stock Exchange
200	4,991.00	10:29:48	London Stock Exchange
200	4,991.00	10:29:48	London Stock Exchange
200	4,991.00	10:29:48	London Stock Exchange
10	4,989.00	10:30:05	London Stock Exchange
13	4,989.00	10:30:05	London Stock Exchange
23	4,989.00	10:30:05	London Stock Exchange
69	4,989.00	10:30:05	London Stock Exchange
72	4,989.00	10:30:05	London Stock Exchange
74	4,989.00	10:30:05	London Stock Exchange
94	4,989.00	10:30:05	London Stock Exchange
95	4,989.00	10:30:05	London Stock Exchange
96	4,989.00	10:30:05	London Stock Exchange
97	4,989.00	10:30:05	London Stock Exchange
104	4,989.00	10:30:05	London Stock Exchange
106	4,989.00	10:30:05	London Stock Exchange
106	4,989.00	10:30:05	London Stock Exchange
142	4,989.00	10:30:05	London Stock Exchange
151	4,989.00	10:30:05	London Stock Exchange
175	4,989.00	10:30:05	London Stock Exchange
200	4,989.00	10:30:05	London Stock Exchange
200	4,989.00	10:30:05	London Stock Exchange
200	4,989.00	10:30:05	London Stock Exchange
200	4,989.00	10:30:05	London Stock Exchange
201	4,989.00	10:30:05	London Stock Exchange
201	4,989.00	10:30:05	London Stock Exchange
56	4,988.00	10:36:04	London Stock Exchange
144	4,988.00	10:36:04	London Stock Exchange
200	4,988.00	10:36:04	London Stock Exchange
17	4,988.00	10:36:13	London Stock Exchange
19	4,990.00	10:44:10	London Stock Exchange
15	4,993.00	10:47:08	London Stock Exchange
204	4,995.00	10:50:47	London Stock Exchange
153	4,993.00	10:50:53	London Stock Exchange
135	5,000.00	10:55:43	London Stock Exchange
201	5,000.00	10:55:43	London Stock Exchange
3	5,000.00	10:59:16	London Stock Exchange
34	5,000.00	11:00:41	London Stock Exchange
35	5,000.00	11:00:54	London Stock Exchange
33	5,000.00	11:02:28	London Stock Exchange
34	5,000.00	11:02:28	London Stock Exchange
38	5,000.00	11:02:28	London Stock Exchange
51	5,000.00	11:02:28	London Stock Exchange
89	5,000.00	11:02:28	London Stock Exchange
171	5,000.00	11:02:28	London Stock Exchange
209	4,994.00	11:04:41	London Stock Exchange
247	4,990.00	11:16:49	London Stock Exchange
270	4,990.00	11:16:49	London Stock Exchange
90	4,984.00	11:20:52	London Stock Exchange
131	4,984.00	11:20:52	London Stock Exchange
74	4,980.00	11:29:00	London Stock Exchange
196	4,980.00	11:29:00	London Stock Exchange
216	4,980.00	11:33:20	London Stock Exchange
84	4,978.00	11:35:24	London Stock Exchange
90	4,978.00	11:35:24	London Stock Exchange
215	4,973.00	11:40:15	London Stock Exchange
16	4,972.00	11:45:00	London Stock Exchange
113	4,972.00	11:45:00	London Stock Exchange
161	4,972.00	11:45:00	London Stock Exchange
87	4,977.00	11:56:35	London Stock Exchange
192	4,978.00	11:56:35	London Stock Exchange
1	4,979.00	12:02:10	London Stock Exchange
1	4,979.00	12:02:10	London Stock Exchange
2	4,979.00	12:02:10	London Stock Exchange
2	4,979.00	12:02:10	London Stock Exchange
10	4,979.00	12:02:10	London Stock Exchange
70	4,979.00	12:02:10	London Stock Exchange
125	4,979.00	12:02:10	London Stock Exchange
126	4,979.00	12:02:28	London Stock Exchange
183	4,979.00	12:02:28	London Stock Exchange
200	4,979.00	12:02:28	London Stock Exchange
196	4,973.00	12:06:15	London Stock Exchange
274	4,978.00	12:16:20	London Stock Exchange
40	4,980.00	12:22:00	London Stock Exchange
196	4,980.00	12:22:00	London Stock Exchange
104	4,978.00	12:23:08	London Stock Exchange
115	4,978.00	12:23:08	London Stock Exchange
46	4,977.00	12:26:21	London Stock Exchange
92	4,977.00	12:26:21	London Stock Exchange
95	4,972.00	12:29:30	London Stock Exchange
143	4,972.00	12:29:30	London Stock Exchange
164	4,976.00	12:36:59	London Stock Exchange
4	4,983.00	12:44:08	London Stock Exchange
192	4,985.00	12:44:56	London Stock Exchange
23	4,984.00	12:48:02	London Stock Exchange
188	4,984.00	12:48:02	London Stock Exchange
95	4,981.00	12:52:30	London Stock Exchange
119	4,981.00	12:52:30	London Stock Exchange

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.06