Carnival Regulatory News (CCL)

Carnival Information

Buy CCL Shares
Add CCL to Watchlist
Add CCL to Alert

Share Price Information for Carnival (CCL)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 1,070.50

Bid: 1,073.00

Ask: 1,075.50

Change: -55.50 (-4.93%)

Spread: 2.50 (0.233%)

Open: 1,110.00

High: 1,119.00

Low: 1,070.50

Prev. Close: 1,126.00

Last checked at -

Carnival Corporation & plc Purchase of Shares

27 Dec 2017 07:00

Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, December 22

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: 22 December 2017

Number of shares purchased: 41,842 shares

Highest price paid per share: 4911.0 pence

Lowest price paid per share: 4873.0 pence

Average price paid per share: 4897.3560 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 7,194,510 shares in treasury and has 210,043,634 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: 22 December 20177

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	4897.3560	41,842

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
37	4,892.00	8:11:46	London Stock Exchange
40	4,892.00	8:11:46	London Stock Exchange
44	4,892.00	8:11:48	London Stock Exchange
44	4,892.00	8:11:48	London Stock Exchange
92	4,892.00	8:11:48	London Stock Exchange
157	4,892.00	8:11:48	London Stock Exchange
13	4,894.00	8:14:12	London Stock Exchange
40	4,894.00	8:14:12	London Stock Exchange
60	4,894.00	8:14:12	London Stock Exchange
91	4,894.00	8:14:12	London Stock Exchange
307	4,900.00	8:15:52	London Stock Exchange
9	4,897.00	8:16:03	London Stock Exchange
52	4,897.00	8:16:03	London Stock Exchange
200	4,897.00	8:16:03	London Stock Exchange
242	4,892.00	8:17:48	London Stock Exchange
293	4,891.00	8:18:46	London Stock Exchange
91	4,893.00	8:24:09	London Stock Exchange
109	4,893.00	8:24:09	London Stock Exchange
200	4,893.00	8:24:09	London Stock Exchange
200	4,893.00	8:24:09	London Stock Exchange
1	4,893.00	8:25:06	London Stock Exchange
40	4,897.00	8:28:38	London Stock Exchange
40	4,897.00	8:28:38	London Stock Exchange
252	4,898.00	8:29:06	London Stock Exchange
220	4,896.00	8:29:42	London Stock Exchange
1	4,896.00	8:29:56	London Stock Exchange
191	4,885.00	8:32:13	London Stock Exchange
221	4,891.00	8:34:15	London Stock Exchange
91	4,897.00	8:38:29	London Stock Exchange
110	4,897.00	8:38:29	London Stock Exchange
183	4,897.00	8:38:29	London Stock Exchange
29	4,895.00	8:39:19	London Stock Exchange
29	4,895.00	8:39:19	London Stock Exchange
171	4,895.00	8:39:19	London Stock Exchange
172	4,895.00	8:39:19	London Stock Exchange
6	4,886.00	8:43:09	London Stock Exchange
6	4,886.00	8:43:09	London Stock Exchange
125	4,886.00	8:43:09	London Stock Exchange
194	4,886.00	8:43:09	London Stock Exchange
108	4,877.00	8:47:26	London Stock Exchange
150	4,877.00	8:47:26	London Stock Exchange
200	4,877.00	8:47:26	London Stock Exchange
12	4,873.00	8:53:01	London Stock Exchange
188	4,873.00	8:53:01	London Stock Exchange
93	4,883.00	8:58:09	London Stock Exchange
200	4,883.00	8:58:09	London Stock Exchange
47	4,885.00	9:01:03	London Stock Exchange
67	4,885.00	9:01:03	London Stock Exchange
69	4,885.00	9:01:03	London Stock Exchange
131	4,885.00	9:01:03	London Stock Exchange
133	4,885.00	9:01:03	London Stock Exchange
1	4,892.00	9:07:40	London Stock Exchange
76	4,892.00	9:07:40	London Stock Exchange
101	4,892.00	9:07:40	London Stock Exchange
200	4,892.00	9:07:40	London Stock Exchange
201	4,892.00	9:07:40	London Stock Exchange
5	4,889.00	9:10:25	London Stock Exchange
5	4,889.00	9:10:25	London Stock Exchange
5	4,889.00	9:10:25	London Stock Exchange
97	4,889.00	9:10:25	London Stock Exchange
195	4,889.00	9:10:25	London Stock Exchange
195	4,889.00	9:10:25	London Stock Exchange
130	4,892.00	9:13:54	London Stock Exchange
200	4,892.00	9:13:54	London Stock Exchange
200	4,892.00	9:13:54	London Stock Exchange
14	4,889.00	9:14:34	London Stock Exchange
103	4,889.00	9:14:34	London Stock Exchange
178	4,882.00	9:19:08	London Stock Exchange
23	4,882.00	9:20:14	London Stock Exchange
29	4,882.00	9:20:14	London Stock Exchange
35	4,883.00	9:22:12	London Stock Exchange
201	4,883.00	9:22:12	London Stock Exchange
61	4,885.00	9:29:06	London Stock Exchange
75	4,885.00	9:29:06	London Stock Exchange
96	4,885.00	9:29:06	London Stock Exchange
125	4,885.00	9:29:06	London Stock Exchange
200	4,885.00	9:29:06	London Stock Exchange
201	4,885.00	9:29:06	London Stock Exchange
201	4,885.00	9:29:06	London Stock Exchange
78	4,884.00	9:33:02	London Stock Exchange
123	4,884.00	9:33:02	London Stock Exchange
126	4,884.00	9:33:02	London Stock Exchange
167	4,884.00	9:33:02	London Stock Exchange
16	4,888.00	9:40:29	London Stock Exchange
201	4,888.00	9:40:29	London Stock Exchange
201	4,888.00	9:40:29	London Stock Exchange
3	4,886.00	9:41:55	London Stock Exchange
7	4,886.00	9:41:55	London Stock Exchange
66	4,886.00	9:41:55	London Stock Exchange
66	4,886.00	9:41:55	London Stock Exchange
105	4,886.00	9:41:55	London Stock Exchange
124	4,886.00	9:41:55	London Stock Exchange
134	4,886.00	9:41:55	London Stock Exchange
25	4,886.00	9:42:02	London Stock Exchange
31	4,886.00	9:42:02	London Stock Exchange
2	4,887.00	9:47:14	London Stock Exchange
7	4,887.00	9:47:14	London Stock Exchange
17	4,887.00	9:47:14	London Stock Exchange
49	4,887.00	9:47:14	London Stock Exchange
152	4,887.00	9:47:14	London Stock Exchange
199	4,887.00	9:47:14	London Stock Exchange
48	4,889.00	9:52:30	London Stock Exchange
67	4,889.00	9:52:30	London Stock Exchange
133	4,889.00	9:52:30	London Stock Exchange
200	4,889.00	9:52:30	London Stock Exchange
43	4,887.00	9:56:12	London Stock Exchange
142	4,887.00	9:56:12	London Stock Exchange
200	4,887.00	9:56:12	London Stock Exchange
8	4,890.00	10:01:11	London Stock Exchange
93	4,890.00	10:01:11	London Stock Exchange
108	4,890.00	10:01:11	London Stock Exchange
108	4,890.00	10:01:11	London Stock Exchange
5	4,891.00	10:03:31	London Stock Exchange
200	4,891.00	10:03:31	London Stock Exchange
200	4,891.00	10:03:31	London Stock Exchange
48	4,891.00	10:03:36	London Stock Exchange
47	4,889.00	10:12:03	London Stock Exchange
49	4,889.00	10:12:03	London Stock Exchange
104	4,889.00	10:12:03	London Stock Exchange
104	4,889.00	10:12:03	London Stock Exchange
140	4,889.00	10:12:03	London Stock Exchange
37	4,891.00	10:17:41	London Stock Exchange
51	4,891.00	10:17:41	London Stock Exchange
96	4,892.00	10:17:41	London Stock Exchange
126	4,892.00	10:17:41	London Stock Exchange
200	4,891.00	10:17:41	London Stock Exchange
200	4,891.00	10:17:41	London Stock Exchange
201	4,892.00	10:17:41	London Stock Exchange
1	4,888.00	10:26:29	London Stock Exchange
174	4,888.00	10:26:29	London Stock Exchange
199	4,888.00	10:26:29	London Stock Exchange
200	4,888.00	10:26:29	London Stock Exchange
13	4,886.00	10:32:03	London Stock Exchange
34	4,886.00	10:32:03	London Stock Exchange
68	4,886.00	10:32:03	London Stock Exchange
153	4,886.00	10:32:03	London Stock Exchange
94	4,887.00	10:35:07	London Stock Exchange
200	4,887.00	10:35:07	London Stock Exchange
11	4,896.00	10:53:47	London Stock Exchange
19	4,896.00	10:53:47	London Stock Exchange
31	4,896.00	10:53:47	London Stock Exchange
34	4,896.00	10:53:47	London Stock Exchange
38	4,896.00	10:53:47	London Stock Exchange
62	4,896.00	10:53:47	London Stock Exchange
100	4,896.00	10:53:47	London Stock Exchange
113	4,896.00	10:53:47	London Stock Exchange
167	4,896.00	10:53:47	London Stock Exchange
170	4,896.00	10:53:47	London Stock Exchange
200	4,896.00	10:53:47	London Stock Exchange
201	4,896.00	10:53:47	London Stock Exchange
201	4,896.00	10:53:47	London Stock Exchange
201	4,896.00	10:53:47	London Stock Exchange
1	4,890.00	10:56:39	London Stock Exchange
101	4,890.00	10:56:39	London Stock Exchange
200	4,890.00	10:56:39	London Stock Exchange
201	4,890.00	10:56:39	London Stock Exchange
200	4,891.00	11:01:13	London Stock Exchange
295	4,896.00	11:04:38	London Stock Exchange
199	4,897.00	11:08:59	London Stock Exchange
23	4,896.00	11:09:10	London Stock Exchange
23	4,896.00	11:09:10	London Stock Exchange
127	4,896.00	11:09:10	London Stock Exchange
178	4,896.00	11:09:10	London Stock Exchange
201	4,896.00	11:09:10	London Stock Exchange
16	4,897.00	11:14:06	London Stock Exchange
16	4,897.00	11:14:06	London Stock Exchange
185	4,897.00	11:14:06	London Stock Exchange
201	4,897.00	11:14:06	London Stock Exchange
59	4,899.00	11:18:45	London Stock Exchange
139	4,899.00	11:18:47	London Stock Exchange
6	4,904.00	11:26:36	London Stock Exchange
119	4,904.00	11:26:36	London Stock Exchange
200	4,904.00	11:26:36	London Stock Exchange
200	4,904.00	11:26:36	London Stock Exchange
201	4,904.00	11:26:36	London Stock Exchange
231	4,904.00	11:26:36	London Stock Exchange
111	4,909.00	11:33:43	London Stock Exchange
201	4,909.00	11:33:43	London Stock Exchange
201	4,909.00	11:33:43	London Stock Exchange
47	4,911.00	11:37:28	London Stock Exchange
154	4,911.00	11:37:28	London Stock Exchange
166	4,911.00	11:37:28	London Stock Exchange
175	4,911.00	11:37:28	London Stock Exchange
25	4,910.00	11:40:07	London Stock Exchange
200	4,910.00	11:40:07	London Stock Exchange
200	4,910.00	11:40:07	London Stock Exchange
200	4,910.00	11:40:07	London Stock Exchange
24	4,905.00	11:43:28	London Stock Exchange
69	4,905.00	11:43:28	London Stock Exchange
201	4,905.00	11:43:28	London Stock Exchange
201	4,905.00	11:43:28	London Stock Exchange
201	4,905.00	11:43:28	London Stock Exchange
70	4,908.00	11:52:58	London Stock Exchange
31	4,908.00	11:53:00	London Stock Exchange
69	4,908.00	11:53:00	London Stock Exchange
100	4,908.00	11:53:00	London Stock Exchange
106	4,908.00	11:53:00	London Stock Exchange
201	4,908.00	11:53:00	London Stock Exchange
201	4,905.00	11:53:23	London Stock Exchange
477	4,905.00	11:53:23	London Stock Exchange
201	4,899.00	11:56:29	London Stock Exchange
465	4,899.00	11:56:29	London Stock Exchange
9	4,899.00	12:05:41	London Stock Exchange
13	4,899.00	12:05:41	London Stock Exchange
14	4,899.00	12:05:41	London Stock Exchange
17	4,899.00	12:05:41	London Stock Exchange
31	4,899.00	12:05:41	London Stock Exchange
60	4,899.00	12:05:41	London Stock Exchange
71	4,899.00	12:05:41	London Stock Exchange
83	4,899.00	12:05:41	London Stock Exchange
109	4,899.00	12:05:41	London Stock Exchange
156	4,899.00	12:05:41	London Stock Exchange
165	4,899.00	12:05:41	London Stock Exchange
200	4,899.00	12:05:41	London Stock Exchange
201	4,899.00	12:05:41	London Stock Exchange
10	4,901.00	12:12:45	London Stock Exchange
10	4,901.00	12:12:45	London Stock Exchange
56	4,901.00	12:12:45	London Stock Exchange
80	4,901.00	12:12:45	London Stock Exchange
110	4,901.00	12:12:45	London Stock Exchange
14	4,901.00	12:13:18	London Stock Exchange
62	4,901.00	12:13:18	London Stock Exchange
62	4,901.00	12:13:18	London Stock Exchange
130	4,901.00	12:13:18	London Stock Exchange
76	4,901.00	12:13:19	London Stock Exchange
38	4,901.00	12:13:31	London Stock Exchange
58	4,900.00	12:13:36	London Stock Exchange
70	4,900.00	12:13:36	London Stock Exchange
196	4,901.00	12:15:22	London Stock Exchange
200	4,901.00	12:15:22	London Stock Exchange
4	4,901.00	12:15:25	London Stock Exchange
16	4,901.00	12:15:25	London Stock Exchange
25	4,901.00	12:15:25	London Stock Exchange
40	4,901.00	12:15:25	London Stock Exchange
72	4,901.00	12:15:25	London Stock Exchange
98	4,901.00	12:15:25	London Stock Exchange
140	4,901.00	12:15:25	London Stock Exchange
184	4,901.00	12:15:25	London Stock Exchange
200	4,901.00	12:15:25	London Stock Exchange
1	4,901.00	12:18:13	London Stock Exchange
15	4,901.00	12:18:13	London Stock Exchange
16	4,901.00	12:18:13	London Stock Exchange
18	4,901.00	12:18:13	London Stock Exchange
77	4,901.00	12:18:13	London Stock Exchange
168	4,901.00	12:18:13	London Stock Exchange
182	4,901.00	12:18:13	London Stock Exchange
200	4,901.00	12:19:34	London Stock Exchange
72	4,901.00	12:20:46	London Stock Exchange
90	4,901.00	12:22:55	London Stock Exchange
110	4,901.00	12:22:55	London Stock Exchange
201	4,901.00	12:22:55	London Stock Exchange
34	4,905.00	12:24:37	London Stock Exchange
201	4,905.00	12:24:37	London Stock Exchange
35	4,903.00	12:25:05	London Stock Exchange
59	4,903.00	12:25:05	London Stock Exchange
100	4,903.00	12:25:05	London Stock Exchange
7	4,903.00	12:25:17	London Stock Exchange
11	4,903.00	12:25:17	London Stock Exchange
16	4,903.00	12:25:23	London Stock Exchange
26	4,903.00	12:25:32	London Stock Exchange
174	4,903.00	12:25:32	London Stock Exchange
100	4,903.00	12:25:47	London Stock Exchange
24	4,903.00	12:26:10	London Stock Exchange
51	4,903.00	12:26:10	London Stock Exchange
63	4,903.00	12:26:16	London Stock Exchange
201	4,903.00	12:26:16	London Stock Exchange
138	4,903.00	12:26:21	London Stock Exchange
23	4,903.00	12:26:38	London Stock Exchange
116	4,903.00	12:26:38	London Stock Exchange
201	4,903.00	12:26:38	London Stock Exchange
37	4,896.00	12:28:35	London Stock Exchange
46	4,896.00	12:28:35	London Stock Exchange
150	4,896.00	12:28:35	London Stock Exchange
1	4,903.00	12:35:29	London Stock Exchange
100	4,903.00	12:35:29	London Stock Exchange
142	4,903.00	12:35:29	London Stock Exchange
154	4,903.00	12:35:29	London Stock Exchange
331	4,903.00	12:35:29	London Stock Exchange
396	4,903.00	12:35:29	London Stock Exchange
398	4,903.00	12:35:29	London Stock Exchange
495	4,903.00	12:35:29	London Stock Exchange
531	4,903.00	12:35:29	London Stock Exchange
819	4,903.00	12:35:29	London Stock Exchange
1470	4,903.00	12:35:29	London Stock Exchange
3397	4,903.00	12:35:29	London Stock Exchange
3451	4,903.00	12:35:29	London Stock Exchange

Date		Source	Headline
5th Feb 2021	2:15 pm	PRN	Voting Rights and Capital
27th Jan 2021	7:00 am	PRN	Carnival Corporation & plc Registration Statement
26th Jan 2021	3:55 pm	RNS	Final Results
25th Jan 2021	2:00 pm	PRN	Carnival Releases Additional Deployment Plans
22nd Jan 2021	2:00 pm	PRN	Carnival Cruise Line Notifies Guests Of Cancellations
22nd Jan 2021	1:37 pm	PRN	Costa Resumes Its Cruise Program In Italy From March 13
21st Jan 2021	6:10 pm	PRN	Pacific Princess to Leave the Fleet
21st Jan 2021	4:30 pm	PRN	Notification of Transactions of Directors/PDMRS
19th Jan 2021	4:30 pm	PRN	Notification of Transactions of Directors/PDMR
11th Jan 2021	2:15 pm	PRN	Carnival 4Q Preliminary Financial Info
8th Jan 2021	3:37 pm	PRN	AIDA Cruises extends pause
6th Jan 2021	6:15 pm	PRN	Princess Cruises Extends Pause of Guest Cruise Vacations
6th Jan 2021	6:15 pm	PRN	Holland America Line Extends Pause in Operations
6th Jan 2021	2:27 pm	PRN	Carnival Amendment to Credit Agreement
6th Jan 2021	2:15 pm	PRN	Total Voting Rights
6th Jan 2021	2:00 pm	PRN	CARNIVAL NOTIFIES GUESTS OF CANCELLATIONS
6th Jan 2021	7:00 am	PRN	P&O Cruises Australia Extends Pause in Operations
6th Jan 2021	7:00 am	PRN	CARNIVAL Q4 2020 BUSINESS UPDATE
22nd Dec 2020	2:23 pm	PRN	Handover Of Costa Firenze
9th Dec 2020	2:20 pm	PRN	Carnival Sets 2021 Dry Docks for 3 Ships
4th Dec 2020	2:15 pm	PRN	CARNIVAL PLC - VOTING RIGHTS AND CAPITAL
3rd Dec 2020	2:20 pm	PRN	Carnival Updates Itinerary Cancellations
2nd Dec 2020	2:15 pm	PRN	Notification of Transactions of Directors/PDMRS
25th Nov 2020	5:00 pm	PRN	Carnival Announces Closing of Notes
25th Nov 2020	3:05 pm	PRN	AIDA Cruises starts with Canary Island Cruises
24th Nov 2020	7:00 am	PRN	Carnival Announces Closing, Repurchase of Notes
23rd Nov 2020	7:00 am	PRN	Carnival Upsizing and Pricing of Notes
20th Nov 2020	6:10 pm	PRN	Holland America Line Extends Cruise Pause
20th Nov 2020	6:05 pm	PRN	Seabourn Announces Additional 2021 Voyage Cancellations
20th Nov 2020	1:05 pm	PRN	Princess Cruises Extends Pause of Operations
20th Nov 2020	7:00 am	PRN	Carnival Closing Equity Offering, Repurchasing Notes
19th Nov 2020	2:23 pm	PRN	Carnival Announces Equity Offering, Repurchase of Notes
18th Nov 2020	2:00 pm	PRN	Carnival Cancels Additional Cruises
18th Nov 2020	7:00 am	PRN	Carnival Announces Equity Offering, Repurchase of Notes
16th Nov 2020	11:05 am	PRN	Carnival Corporation Completes Offerings of Common Stock
10th Nov 2020	2:15 pm	PRN	Carnival Corporation Public Offering of Common Stock
6th Nov 2020	12:10 pm	PRN	Costa Deliziosa Cruises to Greece Suspended
5th Nov 2020	2:15 pm	PRN	Voting Rights and Capital
3rd Nov 2020	7:00 am	PRN	Carnival Corp.'s North American Brands Extend Pause
29th Oct 2020	1:00 pm	PRN	AIDA Cruises Pauses Operation in November
28th Oct 2020	3:34 pm	PRN	Costa Cruises Reviews its Schedule for Winter
28th Oct 2020	7:00 am	PRN	Princess Cruises Announces Extension of Pause
16th Oct 2020	4:30 pm	PRN	Carnival Notification of Transactions of Directors/PDMRS
16th Oct 2020	4:17 pm	PRN	Carnival Corp.'s AIDA Cruises to Restart Operations
12th Oct 2020	2:25 pm	PRN	Carnival Cancels Nov 2020 Miami, Port Canaveral Cruises
8th Oct 2020	3:04 pm	RNS	3rd Quarter Results
8th Oct 2020	2:15 pm	PRN	Carnival Corporation & Plc Provides a Business Update
7th Oct 2020	2:15 pm	PRN	Voting Rights and Capital
7th Oct 2020	7:00 am	PRN	SEABOURN ANNOUNCES VOYAGE CANCELLATIONS
2nd Oct 2020	5:48 pm	PRN	Costa Smeralda Restarts on October 10 From Savona

Latest Share Chat

Carnival Regulatory News (CCL)

Share Price Information for Carnival (CCL)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Carnival Corporation & plc Purchase of Shares

Login to your account

Quickpicks are a member only feature

Login to your account