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:                        19 November 2018

Number of shares purchased:     50,000 shares

Highest price paid per share:     4540.0 pence

Lowest price paid per share:      4509.0 pence

Average price paid per share:    4527.1909 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 22,135,381 shares in treasury and has 195,207   ,182 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: 19 November 2018

Broker: Merrill Lynch International

Aggregated information:

Venue Volume-weighted average price, pence Aggregated volume
London Stock Exchange 4527.1909 50,000

Individual transactions:

Number of shares purchased Transaction price Time of transaction Trading Venue
59 4534.00 8:12:56 London Stock Exchange
35 4534.00 8:12:56 London Stock Exchange
255 4534.00 8:12:56 London Stock Exchange
95 4530.00 8:13:45 London Stock Exchange
106 4530.00 8:13:45 London Stock Exchange
21 4530.00 8:13:45 London Stock Exchange
106 4530.00 8:13:45 London Stock Exchange
74 4530.00 8:13:45 London Stock Exchange
71 4530.00 8:13:45 London Stock Exchange
28 4530.00 8:13:45 London Stock Exchange
201 4528.00 8:14:52 London Stock Exchange
86 4528.00 8:14:52 London Stock Exchange
115 4528.00 8:14:52 London Stock Exchange
115 4528.00 8:14:52 London Stock Exchange
18 4528.00 8:14:52 London Stock Exchange
100 4528.00 8:17:08 London Stock Exchange
100 4528.00 8:17:08 London Stock Exchange
100 4528.00 8:17:08 London Stock Exchange
76 4528.00 8:17:08 London Stock Exchange
24 4528.00 8:17:08 London Stock Exchange
145 4528.00 8:18:26 London Stock Exchange
201 4529.00 8:24:14 London Stock Exchange
174 4529.00 8:24:14 London Stock Exchange
26 4529.00 8:24:14 London Stock Exchange
26 4529.00 8:24:14 London Stock Exchange
175 4529.00 8:24:14 London Stock Exchange
25 4529.00 8:24:14 London Stock Exchange
175 4529.00 8:24:14 London Stock Exchange
52 4529.00 8:24:14 London Stock Exchange
149 4529.00 8:24:14 London Stock Exchange
26 4529.00 8:24:14 London Stock Exchange
149 4529.00 8:24:14 London Stock Exchange
25 4529.00 8:24:14 London Stock Exchange
38 4529.00 8:24:14 London Stock Exchange
30 4529.00 8:24:14 London Stock Exchange
200 4519.00 8:30:15 London Stock Exchange
196 4519.00 8:30:15 London Stock Exchange
4 4519.00 8:30:15 London Stock Exchange
96 4520.00 8:30:31 London Stock Exchange
99 4520.00 8:30:31 London Stock Exchange
201 4519.00 8:31:54 London Stock Exchange
201 4519.00 8:31:54 London Stock Exchange
104 4519.00 8:31:54 London Stock Exchange
201 4518.00 8:35:35 London Stock Exchange
46 4518.00 8:35:35 London Stock Exchange
113 4518.00 8:35:35 London Stock Exchange
88 4518.00 8:35:35 London Stock Exchange
78 4518.00 8:35:35 London Stock Exchange
201 4533.00 8:42:36 London Stock Exchange
201 4533.00 8:42:36 London Stock Exchange
201 4533.00 8:42:41 London Stock Exchange
18 4533.00 8:42:41 London Stock Exchange
201 4531.00 8:42:41 London Stock Exchange
201 4533.00 8:44:28 London Stock Exchange
201 4533.00 8:44:28 London Stock Exchange
19 4533.00 8:44:28 London Stock Exchange
168 4528.00 8:46:45 London Stock Exchange
32 4528.00 8:46:45 London Stock Exchange
8 4528.00 8:46:45 London Stock Exchange
32 4528.00 8:46:45 London Stock Exchange
168 4528.00 8:46:45 London Stock Exchange
100 4528.00 8:46:45 London Stock Exchange
93 4528.00 8:46:45 London Stock Exchange
201 4528.00 8:54:19 London Stock Exchange
201 4528.00 8:54:19 London Stock Exchange
1 4528.00 8:54:29 London Stock Exchange
178 4530.00 8:55:56 London Stock Exchange
200 4530.00 8:55:56 London Stock Exchange
200 4530.00 8:55:56 London Stock Exchange
200 4530.00 8:55:56 London Stock Exchange
25 4530.00 8:55:56 London Stock Exchange
201 4525.00 9:03:12 London Stock Exchange
74 4525.00 9:03:12 London Stock Exchange
127 4525.00 9:03:22 London Stock Exchange
201 4526.00 9:04:29 London Stock Exchange
115 4526.00 9:04:29 London Stock Exchange
85 4526.00 9:04:29 London Stock Exchange
33 4526.00 9:04:29 London Stock Exchange
118 4526.00 9:04:29 London Stock Exchange
200 4526.00 9:04:29 London Stock Exchange
72 4526.00 9:04:29 London Stock Exchange
201 4535.00 9:11:47 London Stock Exchange
180 4535.00 9:11:47 London Stock Exchange
21 4535.00 9:11:47 London Stock Exchange
180 4535.00 9:11:47 London Stock Exchange
23 4535.00 9:11:47 London Stock Exchange
30 4536.00 9:12:19 London Stock Exchange
170 4536.00 9:12:19 London Stock Exchange
97 4536.00 9:12:19 London Stock Exchange
103 4536.00 9:12:19 London Stock Exchange
31 4536.00 9:12:19 London Stock Exchange
99 4536.00 9:12:19 London Stock Exchange
200 4533.00 9:16:46 London Stock Exchange
30 4533.00 9:16:46 London Stock Exchange
201 4533.00 9:16:46 London Stock Exchange
170 4533.00 9:16:46 London Stock Exchange
189 4533.00 9:16:46 London Stock Exchange
12 4533.00 9:16:46 London Stock Exchange
146 4533.00 9:16:46 London Stock Exchange
128 4533.00 9:16:46 London Stock Exchange
62 4526.00 9:19:56 London Stock Exchange
138 4526.00 9:19:56 London Stock Exchange
73 4526.00 9:19:56 London Stock Exchange
127 4526.00 9:19:56 London Stock Exchange
73 4526.00 9:19:56 London Stock Exchange
92 4526.00 9:19:56 London Stock Exchange
201 4523.00 9:23:38 London Stock Exchange
201 4523.00 9:23:38 London Stock Exchange
128 4523.00 9:23:38 London Stock Exchange
90 4527.00 9:33:33 London Stock Exchange
111 4527.00 9:33:33 London Stock Exchange
48 4527.00 9:33:33 London Stock Exchange
153 4527.00 9:33:33 London Stock Exchange
28 4527.00 9:33:33 London Stock Exchange
172 4527.00 9:33:33 London Stock Exchange
10 4527.00 9:33:33 London Stock Exchange
200 4533.00 9:34:44 London Stock Exchange
200 4533.00 9:34:44 London Stock Exchange
200 4533.00 9:34:54 London Stock Exchange
200 4533.00 9:34:54 London Stock Exchange
160 4536.00 9:36:22 London Stock Exchange
6 4534.00 9:37:23 London Stock Exchange
130 4534.00 9:37:23 London Stock Exchange
201 4534.00 9:37:23 London Stock Exchange
201 4534.00 9:37:23 London Stock Exchange
131 4534.00 9:37:23 London Stock Exchange
52 4534.00 9:37:23 London Stock Exchange
22 4528.00 9:42:55 London Stock Exchange
150 4528.00 9:42:55 London Stock Exchange
28 4528.00 9:42:55 London Stock Exchange
217 4528.00 9:42:55 London Stock Exchange
96 4528.00 9:42:55 London Stock Exchange
201 4527.00 9:43:22 London Stock Exchange
201 4527.00 9:43:22 London Stock Exchange
1 4527.00 9:43:22 London Stock Exchange
123 4527.00 9:43:22 London Stock Exchange
200 4523.00 9:50:30 London Stock Exchange
200 4523.00 9:50:30 London Stock Exchange
200 4523.00 9:50:30 London Stock Exchange
1 4523.00 9:50:30 London Stock Exchange
201 4526.00 9:55:17 London Stock Exchange
201 4526.00 9:55:17 London Stock Exchange
115 4526.00 9:55:17 London Stock Exchange
201 4524.00 9:57:00 London Stock Exchange
201 4524.00 9:57:01 London Stock Exchange
109 4524.00 9:57:01 London Stock Exchange
201 4516.00 10:00:51 London Stock Exchange
150 4516.00 10:00:51 London Stock Exchange
196 4516.00 10:01:12 London Stock Exchange
201 4523.00 10:12:43 London Stock Exchange
201 4523.00 10:12:43 London Stock Exchange
36 4523.00 10:12:43 London Stock Exchange
62 4523.00 10:12:43 London Stock Exchange
200 4523.00 10:14:31 London Stock Exchange
2 4523.00 10:14:31 London Stock Exchange
200 4523.00 10:14:31 London Stock Exchange
198 4523.00 10:14:31 London Stock Exchange
200 4523.00 10:14:31 London Stock Exchange
101 4523.00 10:14:31 London Stock Exchange
196 4523.00 10:14:31 London Stock Exchange
114 4523.00 10:17:38 London Stock Exchange
86 4523.00 10:17:38 London Stock Exchange
60 4523.00 10:17:38 London Stock Exchange
140 4523.00 10:17:38 London Stock Exchange
200 4524.00 10:18:50 London Stock Exchange
6 4524.00 10:18:50 London Stock Exchange
201 4525.00 10:22:58 London Stock Exchange
201 4525.00 10:22:58 London Stock Exchange
68 4525.00 10:22:58 London Stock Exchange
45 4525.00 10:22:58 London Stock Exchange
200 4524.00 10:24:28 London Stock Exchange
180 4524.00 10:24:28 London Stock Exchange
20 4524.00 10:24:28 London Stock Exchange
20 4524.00 10:24:28 London Stock Exchange
125 4524.00 10:24:28 London Stock Exchange
201 4523.00 10:30:23 London Stock Exchange
201 4523.00 10:30:23 London Stock Exchange
101 4523.00 10:30:23 London Stock Exchange
9 4523.00 10:30:23 London Stock Exchange
196 4523.00 10:34:06 London Stock Exchange
4 4523.00 10:34:06 London Stock Exchange
64 4523.00 10:34:06 London Stock Exchange
136 4523.00 10:34:06 London Stock Exchange
124 4523.00 10:34:06 London Stock Exchange
12 4523.00 10:34:06 London Stock Exchange
200 4522.00 10:36:42 London Stock Exchange
200 4522.00 10:36:42 London Stock Exchange
93 4522.00 10:36:42 London Stock Exchange
133 4522.00 10:36:42 London Stock Exchange
20 4520.00 10:40:12 London Stock Exchange
180 4520.00 10:40:12 London Stock Exchange
153 4520.00 10:40:13 London Stock Exchange
47 4520.00 10:40:13 London Stock Exchange
111 4520.00 10:40:13 London Stock Exchange
201 4522.00 10:45:21 London Stock Exchange
201 4522.00 10:45:21 London Stock Exchange
48 4522.00 10:45:21 London Stock Exchange
201 4523.00 10:45:26 London Stock Exchange
91 4523.00 10:45:26 London Stock Exchange
201 4522.00 10:45:36 London Stock Exchange
118 4522.00 10:45:36 London Stock Exchange
56 4522.00 10:48:41 London Stock Exchange
145 4522.00 10:48:41 London Stock Exchange
150 4522.00 10:48:41 London Stock Exchange
51 4522.00 10:48:41 London Stock Exchange
77 4522.00 10:48:41 London Stock Exchange
32 4522.00 10:48:41 London Stock Exchange
200 4520.00 10:52:38 London Stock Exchange
200 4520.00 10:52:38 London Stock Exchange
125 4520.00 10:52:38 London Stock Exchange
87 4520.00 10:52:38 London Stock Exchange
200 4520.00 10:58:34 London Stock Exchange
200 4520.00 10:58:34 London Stock Exchange
19 4521.00 11:00:06 London Stock Exchange
100 4524.00 11:03:36 London Stock Exchange
100 4524.00 11:04:32 London Stock Exchange
201 4524.00 11:04:32 London Stock Exchange
201 4524.00 11:04:32 London Stock Exchange
25 4524.00 11:04:32 London Stock Exchange
129 4524.00 11:04:32 London Stock Exchange
27 4524.00 11:04:32 London Stock Exchange
175 4523.00 11:05:29 London Stock Exchange
25 4523.00 11:05:29 London Stock Exchange
25 4523.00 11:05:29 London Stock Exchange
175 4523.00 11:05:29 London Stock Exchange
25 4523.00 11:05:29 London Stock Exchange
95 4523.00 11:05:29 London Stock Exchange
14 4526.00 11:08:58 London Stock Exchange
187 4526.00 11:08:58 London Stock Exchange
85 4526.00 11:08:58 London Stock Exchange
102 4526.00 11:08:58 London Stock Exchange
14 4526.00 11:08:58 London Stock Exchange
173 4526.00 11:08:58 London Stock Exchange
45 4526.00 11:08:58 London Stock Exchange
200 4528.00 11:10:51 London Stock Exchange
200 4528.00 11:10:51 London Stock Exchange
166 4528.00 11:10:51 London Stock Exchange
34 4528.00 11:10:51 London Stock Exchange
34 4528.00 11:10:51 London Stock Exchange
1 4528.00 11:13:55 London Stock Exchange
183 4528.00 11:13:55 London Stock Exchange
17 4528.00 11:13:55 London Stock Exchange
200 4528.00 11:13:55 London Stock Exchange
151 4528.00 11:13:55 London Stock Exchange
201 4530.00 11:19:23 London Stock Exchange
201 4530.00 11:19:23 London Stock Exchange
201 4530.00 11:19:23 London Stock Exchange
1 4530.00 11:19:23 London Stock Exchange
32 4530.00 11:19:23 London Stock Exchange
164 4530.00 11:19:23 London Stock Exchange
20 4530.00 11:19:23 London Stock Exchange
149 4530.00 11:19:23 London Stock Exchange
92 4530.00 11:19:23 London Stock Exchange
22 4530.00 11:19:23 London Stock Exchange
84 4530.00 11:24:24 London Stock Exchange
117 4530.00 11:24:24 London Stock Exchange
156 4530.00 11:24:24 London Stock Exchange
45 4530.00 11:24:24 London Stock Exchange
72 4530.00 11:24:24 London Stock Exchange
54 4530.00 11:24:24 London Stock Exchange
200 4528.00 11:28:13 London Stock Exchange
200 4528.00 11:28:13 London Stock Exchange
171 4528.00 11:28:13 London Stock Exchange
200 4528.00 11:33:08 London Stock Exchange
200 4528.00 11:33:08 London Stock Exchange
175 4528.00 11:33:08 London Stock Exchange
8 4528.00 11:38:00 London Stock Exchange
151 4528.00 11:38:00 London Stock Exchange
42 4528.00 11:38:00 London Stock Exchange
42 4528.00 11:38:00 London Stock Exchange
159 4528.00 11:38:00 London Stock Exchange
42 4528.00 11:38:00 London Stock Exchange
42 4528.00 11:38:00 London Stock Exchange
102 4528.00 11:38:00 London Stock Exchange
200 4522.00 11:40:03 London Stock Exchange
200 4522.00 11:40:03 London Stock Exchange
166 4522.00 11:40:03 London Stock Exchange
201 4524.00 11:45:26 London Stock Exchange
135 4524.00 11:45:26 London Stock Exchange
48 4525.00 11:46:43 London Stock Exchange
122 4526.00 11:49:26 London Stock Exchange
5 4531.00 11:54:24 London Stock Exchange
201 4531.00 11:54:24 London Stock Exchange
47 4537.00 11:56:54 London Stock Exchange
83 4537.00 11:56:54 London Stock Exchange
70 4537.00 11:56:54 London Stock Exchange
153 4537.00 11:56:54 London Stock Exchange
47 4537.00 11:56:54 London Stock Exchange
106 4537.00 11:56:54 London Stock Exchange
76 4537.00 11:56:54 London Stock Exchange
201 4537.00 11:57:47 London Stock Exchange
102 4537.00 11:57:57 London Stock Exchange
96 4537.00 11:57:57 London Stock Exchange
97 4537.00 11:58:07 London Stock Exchange
3 4537.00 11:58:07 London Stock Exchange
115 4540.00 11:59:10 London Stock Exchange
180 4539.00 12:00:00 London Stock Exchange
21 4539.00 12:00:00 London Stock Exchange
21 4539.00 12:00:00 London Stock Exchange
21 4539.00 12:00:00 London Stock Exchange
40 4539.00 12:00:00 London Stock Exchange
85 4537.00 12:02:22 London Stock Exchange
212 4537.00 12:02:22 London Stock Exchange
201 4536.00 12:03:35 London Stock Exchange
100 4536.00 12:03:35 London Stock Exchange
101 4536.00 12:03:35 London Stock Exchange
201 4536.00 12:04:58 London Stock Exchange
54 4536.00 12:04:58 London Stock Exchange
147 4536.00 12:05:05 London Stock Exchange
94 4536.00 12:05:05 London Stock Exchange
24 4536.00 12:05:05 London Stock Exchange
8 4534.00 12:10:45 London Stock Exchange
193 4534.00 12:10:45 London Stock Exchange
193 4534.00 12:10:45 London Stock Exchange
8 4534.00 12:10:45 London Stock Exchange
114 4534.00 12:10:45 London Stock Exchange
201 4532.00 12:11:51 London Stock Exchange
201 4532.00 12:11:51 London Stock Exchange
53 4532.00 12:11:51 London Stock Exchange
84 4532.00 12:11:51 London Stock Exchange
200 4536.00 12:18:28 London Stock Exchange
365 4536.00 12:18:28 London Stock Exchange
27 4534.00 12:19:34 London Stock Exchange
174 4534.00 12:20:15 London Stock Exchange
71 4534.00 12:20:15 London Stock Exchange
100 4534.00 12:20:15 London Stock Exchange
30 4534.00 12:20:15 London Stock Exchange
98 4534.00 12:20:15 London Stock Exchange
100 4533.00 12:26:02 London Stock Exchange
101 4533.00 12:26:02 London Stock Exchange
200 4533.00 12:26:02 London Stock Exchange
101 4533.00 12:26:02 London Stock Exchange
102 4533.00 12:26:02 London Stock Exchange
99 4533.00 12:26:02 London Stock Exchange
99 4533.00 12:26:02 London Stock Exchange
2 4533.00 12:26:02 London Stock Exchange
149 4533.00 12:26:02 London Stock Exchange
145 4533.00 12:26:02 London Stock Exchange
200 4531.00 12:32:07 London Stock Exchange
168 4531.00 12:32:07 London Stock Exchange
32 4531.00 12:32:07 London Stock Exchange
168 4531.00 12:32:07 London Stock Exchange
63 4531.00 12:32:07 London Stock Exchange
116 4532.00 12:35:19 London Stock Exchange
84 4532.00 12:35:19 London Stock Exchange
99 4532.00 12:35:19 London Stock Exchange
54 4532.00 12:35:19 London Stock Exchange
47 4532.00 12:35:19 London Stock Exchange
106 4532.00 12:35:19 London Stock Exchange
128 4532.00 12:35:19 London Stock Exchange
200 4531.00 12:39:42 London Stock Exchange
17 4531.00 12:39:42 London Stock Exchange
99 4531.00 12:39:42 London Stock Exchange
53 4531.00 12:39:42 London Stock Exchange
32 4531.00 12:40:07 London Stock Exchange
194 4531.00 12:40:07 London Stock Exchange
6 4531.00 12:40:07 London Stock Exchange
194 4531.00 12:40:07 London Stock Exchange
6 4531.00 12:40:07 London Stock Exchange
1 4531.00 12:40:07 London Stock Exchange
155 4531.00 12:40:07 London Stock Exchange
45 4531.00 12:40:07 London Stock Exchange
128 4531.00 12:40:07 London Stock Exchange
201 4530.00 12:45:23 London Stock Exchange
201 4530.00 12:45:24 London Stock Exchange
174 4530.00 12:45:24 London Stock Exchange
39 4530.00 12:45:24 London Stock Exchange
201 4529.00 12:48:16 London Stock Exchange
200 4529.00 12:49:27 London Stock Exchange
1 4529.00 12:49:27 London Stock Exchange
1 4529.00 12:49:27 London Stock Exchange
151 4529.00 12:49:27 London Stock Exchange
26 4529.00 12:49:27 London Stock Exchange
201 4529.00 12:51:03 London Stock Exchange
201 4529.00 12:51:03 London Stock Exchange
129 4529.00 12:51:03 London Stock Exchange
3 4529.00 12:54:10 London Stock Exchange
99 4529.00 12:54:10 London Stock Exchange
98 4529.00 12:54:10 London Stock Exchange
202 4529.00 12:54:10 London Stock Exchange
200 4529.00 12:54:10 London Stock Exchange
32 4529.00 12:54:10 London Stock Exchange
8 4529.00 12:54:10 London Stock Exchange
200 4524.00 13:00:14 London Stock Exchange
200 4524.00 13:00:14 London Stock Exchange
108 4524.00 13:00:14 London Stock Exchange
45 4524.00 13:00:14 London Stock Exchange
20 4520.00 13:01:41 London Stock Exchange
150 4520.00 13:01:41 London Stock Exchange
31 4520.00 13:01:41 London Stock Exchange
201 4520.00 13:02:06 London Stock Exchange
120 4520.00 13:02:06 London Stock Exchange
201 4518.00 13:05:34 London Stock Exchange
201 4518.00 13:05:34 London Stock Exchange
91 4518.00 13:06:05 London Stock Exchange
11 4518.00 13:06:15 London Stock Exchange
201 4517.00 13:06:15 London Stock Exchange
201 4517.00 13:06:15 London Stock Exchange
201 4517.00 13:06:20 London Stock Exchange
43 4517.00 13:06:50 London Stock Exchange
201 4520.00 13:15:26 London Stock Exchange
201 4520.00 13:15:26 London Stock Exchange
201 4520.00 13:15:26 London Stock Exchange
166 4520.00 13:15:26 London Stock Exchange
35 4520.00 13:15:26 London Stock Exchange
200 4526.00 13:22:37 London Stock Exchange
163 4526.00 13:22:38 London Stock Exchange
153 4526.00 13:22:38 London Stock Exchange
47 4526.00 13:22:38 London Stock Exchange
47 4526.00 13:22:38 London Stock Exchange
99 4526.00 13:22:38 London Stock Exchange
108 4525.00 13:22:48 London Stock Exchange
84 4526.00 13:27:21 London Stock Exchange
117 4526.00 13:27:21 London Stock Exchange
99 4526.00 13:27:21 London Stock Exchange
102 4526.00 13:27:21 London Stock Exchange
201 4526.00 13:27:21 London Stock Exchange
128 4526.00 13:27:21 London Stock Exchange
73 4526.00 13:27:21 London Stock Exchange
201 4526.00 13:27:21 London Stock Exchange
11 4526.00 13:27:21 London Stock Exchange
58 4526.00 13:27:21 London Stock Exchange
110 4511.00 13:56:05 London Stock Exchange
30 4511.00 13:56:05 London Stock Exchange
106 4509.00 14:01:19 London Stock Exchange
44 4509.00 14:01:19 London Stock Exchange
144 4510.00 14:07:57 London Stock Exchange
162 4510.00 14:07:57 London Stock Exchange
7 4510.00 14:07:57 London Stock Exchange
97 4521.00 14:13:18 London Stock Exchange

Copyright r 19 PR Newswire

Carnival (NYSE:CUK)
Historical Stock Chart
From Mar 2024 to Apr 2024 Click Here for more Carnival Charts.
Carnival (NYSE:CUK)
Historical Stock Chart
From Apr 2023 to Apr 2024 Click Here for more Carnival Charts.