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: 1,059.00

Bid: 1,058.00

Ask: 1,059.00

Change: 11.50 (1.10%)

Spread: 1.00 (0.095%)

Open: 1,047.00

High: 1,072.50

Low: 1,044.00

Prev. Close: 1,047.50

Last checked at -

Carnival Corporation & plc Purchase of Shares

7 Aug 2019 07:00

Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, August 6

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: 06 August 2019

Number of shares purchased: 100,000 shares

Highest price paid per share: 3554.0 pence

Lowest price paid per share: 3501.0 pence

Average price paid per share: 3531.9523 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 30,037,324 shares in treasury and has 187,308,319 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: 06 August 2019

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	3531.9523	100,000

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
51	3517.00	8:34:12	London Stock Exchange
150	3517.00	8:34:12	London Stock Exchange
245	3517.00	8:34:12	London Stock Exchange
21	3515.00	8:35:25	London Stock Exchange
25	3515.00	8:35:25	London Stock Exchange
25	3515.00	8:35:25	London Stock Exchange
26	3515.00	8:35:25	London Stock Exchange
59	3515.00	8:35:25	London Stock Exchange
96	3515.00	8:35:25	London Stock Exchange
96	3515.00	8:35:25	London Stock Exchange
105	3515.00	8:35:25	London Stock Exchange
39	3524.00	8:40:23	London Stock Exchange
40	3524.00	8:40:23	London Stock Exchange
87	3524.00	8:40:23	London Stock Exchange
201	3524.00	8:40:24	London Stock Exchange
25	3523.00	8:40:25	London Stock Exchange
60	3524.00	8:40:25	London Stock Exchange
175	3523.00	8:40:25	London Stock Exchange
201	3524.00	8:40:25	London Stock Exchange
29	3523.00	8:40:39	London Stock Exchange
100	3523.00	8:40:39	London Stock Exchange
200	3523.00	8:40:39	London Stock Exchange
25	3521.00	8:41:06	London Stock Exchange
26	3521.00	8:41:33	London Stock Exchange
56	3521.00	8:41:37	London Stock Exchange
150	3521.00	8:41:37	London Stock Exchange
201	3521.00	8:41:37	London Stock Exchange
25	3521.00	8:42:41	London Stock Exchange
26	3521.00	8:42:41	London Stock Exchange
175	3521.00	8:42:41	London Stock Exchange
175	3521.00	8:42:41	London Stock Exchange
1	3521.00	8:43:17	London Stock Exchange
135	3521.00	8:43:17	London Stock Exchange
34	3520.00	8:44:09	London Stock Exchange
90	3520.00	8:44:09	London Stock Exchange
167	3520.00	8:44:09	London Stock Exchange
201	3520.00	8:44:09	London Stock Exchange
79	3520.00	8:44:11	London Stock Exchange
201	3513.00	8:46:40	London Stock Exchange
1	3513.00	8:46:44	London Stock Exchange
89	3513.00	8:46:44	London Stock Exchange
200	3513.00	8:46:44	London Stock Exchange
25	3510.00	8:48:52	London Stock Exchange
26	3510.00	8:48:52	London Stock Exchange
100	3510.00	8:48:52	London Stock Exchange
100	3510.00	8:48:52	London Stock Exchange
200	3510.00	8:48:52	London Stock Exchange
15	3510.00	8:49:00	London Stock Exchange
26	3506.00	8:51:01	London Stock Exchange
41	3506.00	8:51:01	London Stock Exchange
174	3506.00	8:51:01	London Stock Exchange
60	3508.00	8:52:06	London Stock Exchange
200	3508.00	8:52:06	London Stock Exchange
200	3508.00	8:52:06	London Stock Exchange
82	3507.00	8:53:33	London Stock Exchange
201	3507.00	8:53:33	London Stock Exchange
201	3507.00	8:53:33	London Stock Exchange
75	3506.00	8:53:54	London Stock Exchange
159	3506.00	8:53:54	London Stock Exchange
104	3510.00	8:55:45	London Stock Exchange
201	3510.00	8:55:45	London Stock Exchange
201	3510.00	8:55:45	London Stock Exchange
26	3510.00	8:57:18	London Stock Exchange
40	3510.00	8:58:22	London Stock Exchange
75	3510.00	8:58:22	London Stock Exchange
174	3510.00	8:58:22	London Stock Exchange
200	3510.00	8:58:22	London Stock Exchange
157	3508.00	8:59:02	London Stock Exchange
200	3508.00	8:59:02	London Stock Exchange
200	3508.00	8:59:02	London Stock Exchange
72	3508.00	9:01:28	London Stock Exchange
106	3508.00	9:01:28	London Stock Exchange
201	3508.00	9:01:28	London Stock Exchange
201	3508.00	9:01:28	London Stock Exchange
96	3506.00	9:02:50	London Stock Exchange
96	3506.00	9:02:50	London Stock Exchange
105	3506.00	9:02:50	London Stock Exchange
201	3506.00	9:02:50	London Stock Exchange
26	3505.00	9:03:15	London Stock Exchange
65	3505.00	9:03:15	London Stock Exchange
175	3505.00	9:03:15	London Stock Exchange
201	3505.00	9:03:15	London Stock Exchange
10	3504.00	9:05:17	London Stock Exchange
38	3504.00	9:05:17	London Stock Exchange
38	3504.00	9:05:17	London Stock Exchange
100	3504.00	9:05:17	London Stock Exchange
163	3504.00	9:05:17	London Stock Exchange
201	3504.00	9:05:17	London Stock Exchange
21	3502.00	9:06:18	London Stock Exchange
62	3502.00	9:06:18	London Stock Exchange
69	3502.00	9:06:18	London Stock Exchange
69	3502.00	9:06:18	London Stock Exchange
108	3502.00	9:06:18	London Stock Exchange
200	3502.00	9:06:18	London Stock Exchange
54	3501.00	9:07:17	London Stock Exchange
200	3501.00	9:07:17	London Stock Exchange
200	3501.00	9:07:17	London Stock Exchange
97	3503.00	9:09:30	London Stock Exchange
100	3503.00	9:09:30	London Stock Exchange
100	3503.00	9:09:30	London Stock Exchange
200	3503.00	9:09:30	London Stock Exchange
42	3502.00	9:10:07	London Stock Exchange
141	3502.00	9:10:07	London Stock Exchange
159	3502.00	9:10:07	London Stock Exchange
201	3502.00	9:10:07	London Stock Exchange
2	3504.00	9:14:21	London Stock Exchange
30	3504.00	9:14:21	London Stock Exchange
38	3504.00	9:14:21	London Stock Exchange
56	3504.00	9:14:21	London Stock Exchange
56	3504.00	9:14:21	London Stock Exchange
57	3504.00	9:14:21	London Stock Exchange
72	3504.00	9:14:21	London Stock Exchange
201	3504.00	9:14:21	London Stock Exchange
36	3503.00	9:14:41	London Stock Exchange
37	3503.00	9:14:41	London Stock Exchange
38	3503.00	9:14:41	London Stock Exchange
51	3504.00	9:14:41	London Stock Exchange
62	3504.00	9:14:41	London Stock Exchange
65	3504.00	9:14:41	London Stock Exchange
92	3503.00	9:14:41	London Stock Exchange
99	3503.00	9:14:41	London Stock Exchange
100	3504.00	9:14:41	London Stock Exchange
102	3503.00	9:14:41	London Stock Exchange
108	3503.00	9:14:41	London Stock Exchange
163	3503.00	9:14:41	London Stock Exchange
191	3504.00	9:14:41	London Stock Exchange
191	3504.00	9:14:41	London Stock Exchange
200	3503.00	9:14:41	London Stock Exchange
200	3503.00	9:14:41	London Stock Exchange
24	3504.00	9:16:37	London Stock Exchange
164	3504.00	9:16:37	London Stock Exchange
176	3504.00	9:16:37	London Stock Exchange
200	3504.00	9:16:37	London Stock Exchange
27	3515.00	9:22:21	London Stock Exchange
29	3516.00	9:22:21	London Stock Exchange
54	3516.00	9:22:21	London Stock Exchange
69	3516.00	9:22:21	London Stock Exchange
78	3516.00	9:22:21	London Stock Exchange
100	3516.00	9:22:21	London Stock Exchange
6	3515.00	9:22:22	London Stock Exchange
30	3515.00	9:22:22	London Stock Exchange
43	3515.00	9:22:22	London Stock Exchange
57	3515.00	9:22:22	London Stock Exchange
80	3515.00	9:22:22	London Stock Exchange
93	3515.00	9:22:22	London Stock Exchange
157	3515.00	9:22:22	London Stock Exchange
194	3515.00	9:22:22	London Stock Exchange
201	3515.00	9:22:22	London Stock Exchange
201	3515.00	9:22:22	London Stock Exchange
1	3518.00	9:25:06	London Stock Exchange
3	3518.00	9:25:06	London Stock Exchange
28	3518.00	9:25:06	London Stock Exchange
37	3518.00	9:25:06	London Stock Exchange
70	3518.00	9:25:06	London Stock Exchange
87	3518.00	9:25:06	London Stock Exchange
198	3518.00	9:25:06	London Stock Exchange
200	3518.00	9:25:06	London Stock Exchange
201	3518.00	9:25:06	London Stock Exchange
201	3518.00	9:25:06	London Stock Exchange
201	3525.00	9:28:23	London Stock Exchange
22	3530.00	9:29:45	London Stock Exchange
26	3530.00	9:29:45	London Stock Exchange
50	3530.00	9:29:45	London Stock Exchange
64	3530.00	9:29:45	London Stock Exchange
100	3530.00	9:29:45	London Stock Exchange
200	3529.00	9:29:45	London Stock Exchange
50	3529.00	9:29:46	London Stock Exchange
200	3529.00	9:29:46	London Stock Exchange
7	3529.00	9:30:38	London Stock Exchange
7	3529.00	9:30:38	London Stock Exchange
17	3529.00	9:30:38	London Stock Exchange
35	3529.00	9:30:38	London Stock Exchange
38	3529.00	9:30:38	London Stock Exchange
43	3529.00	9:30:38	London Stock Exchange
57	3529.00	9:30:38	London Stock Exchange
65	3529.00	9:30:38	London Stock Exchange
128	3529.00	9:30:38	London Stock Exchange
135	3529.00	9:30:38	London Stock Exchange
200	3529.00	9:30:38	London Stock Exchange
200	3529.00	9:30:38	London Stock Exchange
200	3529.00	9:30:38	London Stock Exchange
1	3527.00	9:32:25	London Stock Exchange
23	3527.00	9:32:25	London Stock Exchange
23	3527.00	9:32:25	London Stock Exchange
200	3527.00	9:32:25	London Stock Exchange
201	3527.00	9:32:25	London Stock Exchange
201	3525.00	9:34:58	London Stock Exchange
201	3525.00	9:34:58	London Stock Exchange
13	3527.00	9:36:23	London Stock Exchange
13	3527.00	9:36:23	London Stock Exchange
27	3527.00	9:36:23	London Stock Exchange
27	3527.00	9:36:23	London Stock Exchange
140	3527.00	9:36:23	London Stock Exchange
146	3527.00	9:36:23	London Stock Exchange
160	3527.00	9:36:23	London Stock Exchange
187	3527.00	9:36:23	London Stock Exchange
54	3523.00	9:38:05	London Stock Exchange
147	3523.00	9:38:05	London Stock Exchange
266	3523.00	9:38:05	London Stock Exchange
19	3523.00	9:38:12	London Stock Exchange
27	3525.00	9:41:48	London Stock Exchange
47	3525.00	9:41:48	London Stock Exchange
50	3525.00	9:41:48	London Stock Exchange
51	3525.00	9:41:48	London Stock Exchange
150	3525.00	9:41:48	London Stock Exchange
150	3525.00	9:41:48	London Stock Exchange
153	3525.00	9:41:48	London Stock Exchange
201	3525.00	9:41:48	London Stock Exchange
54	3525.00	9:41:54	London Stock Exchange
108	3525.00	9:41:54	London Stock Exchange
201	3523.00	9:43:20	London Stock Exchange
156	3523.00	9:43:25	London Stock Exchange
45	3523.00	9:43:54	London Stock Exchange
147	3523.00	9:44:18	London Stock Exchange
122	3525.00	9:47:53	London Stock Exchange
40	3526.00	9:50:26	London Stock Exchange
50	3526.00	9:50:26	London Stock Exchange
100	3526.00	9:50:26	London Stock Exchange
100	3526.00	9:50:26	London Stock Exchange
111	3526.00	9:50:26	London Stock Exchange
111	3526.00	9:50:26	London Stock Exchange
31	3527.00	9:51:49	London Stock Exchange
31	3527.00	9:51:49	London Stock Exchange
70	3527.00	9:51:49	London Stock Exchange
170	3527.00	9:51:49	London Stock Exchange
170	3527.00	9:51:49	London Stock Exchange
4	3527.00	9:53:09	London Stock Exchange
197	3527.00	9:53:09	London Stock Exchange
201	3527.00	9:53:09	London Stock Exchange
99	3527.00	9:53:12	London Stock Exchange
3	3526.00	9:55:52	London Stock Exchange
6	3526.00	9:55:52	London Stock Exchange
30	3526.00	9:55:52	London Stock Exchange
42	3526.00	9:55:52	London Stock Exchange
52	3526.00	9:55:52	London Stock Exchange
100	3526.00	9:55:52	London Stock Exchange
101	3526.00	9:55:52	London Stock Exchange
147	3526.00	9:55:52	London Stock Exchange
171	3526.00	9:55:52	London Stock Exchange
200	3526.00	9:55:52	London Stock Exchange
200	3526.00	9:55:52	London Stock Exchange
200	3526.00	9:55:52	London Stock Exchange
200	3526.00	9:55:52	London Stock Exchange
28	3520.00	9:57:38	London Stock Exchange
112	3520.00	9:57:38	London Stock Exchange
60	3520.00	9:57:55	London Stock Exchange
100	3522.00	9:59:01	London Stock Exchange
100	3522.00	9:59:01	London Stock Exchange
200	3522.00	9:59:01	London Stock Exchange
17	3522.00	9:59:34	London Stock Exchange
52	3522.00	9:59:48	London Stock Exchange
5	3520.00	10:00:34	London Stock Exchange
46	3520.00	10:00:34	London Stock Exchange
64	3520.00	10:00:34	London Stock Exchange
200	3520.00	10:00:34	London Stock Exchange
201	3520.00	10:00:34	London Stock Exchange
201	3520.00	10:00:34	London Stock Exchange
46	3519.00	10:03:15	London Stock Exchange
15	3521.00	10:05:14	London Stock Exchange
20	3521.00	10:05:14	London Stock Exchange
25	3521.00	10:05:14	London Stock Exchange
50	3521.00	10:05:14	London Stock Exchange
77	3521.00	10:05:14	London Stock Exchange
100	3521.00	10:05:14	London Stock Exchange
121	3521.00	10:05:14	London Stock Exchange
156	3521.00	10:05:14	London Stock Exchange
154	3519.00	10:05:26	London Stock Exchange
100	3519.00	10:06:10	London Stock Exchange
100	3519.00	10:06:10	London Stock Exchange
175	3519.00	10:06:10	London Stock Exchange
48	3520.00	10:08:59	London Stock Exchange
48	3520.00	10:08:59	London Stock Exchange
1	3519.00	10:09:00	London Stock Exchange
17	3520.00	10:09:00	London Stock Exchange
20	3520.00	10:09:00	London Stock Exchange
48	3520.00	10:09:00	London Stock Exchange
48	3520.00	10:09:00	London Stock Exchange
80	3519.00	10:09:00	London Stock Exchange
200	3519.00	10:09:00	London Stock Exchange
201	3519.00	10:09:00	London Stock Exchange
26	3520.00	10:10:12	London Stock Exchange
200	3520.00	10:10:12	London Stock Exchange
200	3520.00	10:10:12	London Stock Exchange
121	3520.00	10:10:34	London Stock Exchange
49	3519.00	10:13:45	London Stock Exchange
100	3519.00	10:13:45	London Stock Exchange
200	3519.00	10:13:45	London Stock Exchange
200	3519.00	10:13:45	London Stock Exchange
50	3520.00	10:17:01	London Stock Exchange
52	3520.00	10:17:01	London Stock Exchange
63	3520.00	10:17:01	London Stock Exchange
100	3520.00	10:17:01	London Stock Exchange
13	3519.00	10:17:20	London Stock Exchange
13	3519.00	10:17:20	London Stock Exchange
41	3519.00	10:17:20	London Stock Exchange
41	3519.00	10:17:20	London Stock Exchange
78	3519.00	10:17:20	London Stock Exchange
79	3519.00	10:17:20	London Stock Exchange
80	3519.00	10:17:20	London Stock Exchange
108	3519.00	10:17:20	London Stock Exchange
187	3519.00	10:17:20	London Stock Exchange
200	3519.00	10:17:20	London Stock Exchange
201	3519.00	10:17:20	London Stock Exchange
42	3519.00	10:19:32	London Stock Exchange
46	3519.00	10:19:32	London Stock Exchange
133	3519.00	10:19:32	London Stock Exchange
154	3519.00	10:19:32	London Stock Exchange
200	3519.00	10:19:32	London Stock Exchange
140	3520.00	10:22:29	London Stock Exchange
39	3520.00	10:22:32	London Stock Exchange
61	3520.00	10:22:32	London Stock Exchange
108	3520.00	10:22:32	London Stock Exchange
162	3520.00	10:22:32	London Stock Exchange
57	3519.00	10:25:00	London Stock Exchange
200	3519.00	10:25:00	London Stock Exchange
201	3519.00	10:25:00	London Stock Exchange
12	3520.00	10:27:59	London Stock Exchange
28	3520.00	10:27:59	London Stock Exchange
54	3520.00	10:27:59	London Stock Exchange
1	3519.00	10:28:16	London Stock Exchange
2	3519.00	10:28:16	London Stock Exchange
100	3519.00	10:28:16	London Stock Exchange
199	3519.00	10:28:16	London Stock Exchange
199	3519.00	10:28:16	London Stock Exchange
200	3521.00	10:30:07	London Stock Exchange
52	3521.00	10:30:31	London Stock Exchange
94	3521.00	10:30:31	London Stock Exchange
148	3521.00	10:30:31	London Stock Exchange
100	3523.00	10:33:57	London Stock Exchange
123	3523.00	10:33:57	London Stock Exchange
126	3523.00	10:35:14	London Stock Exchange
128	3523.00	10:35:14	London Stock Exchange
1	3522.00	10:36:27	London Stock Exchange
99	3522.00	10:36:27	London Stock Exchange
100	3522.00	10:36:27	London Stock Exchange
200	3522.00	10:36:27	London Stock Exchange
200	3522.00	10:36:27	London Stock Exchange
2	3522.00	10:38:06	London Stock Exchange
23	3522.00	10:38:06	London Stock Exchange
38	3522.00	10:38:06	London Stock Exchange
110	3522.00	10:38:06	London Stock Exchange
133	3522.00	10:38:06	London Stock Exchange
148	3522.00	10:38:06	London Stock Exchange
200	3522.00	10:38:06	London Stock Exchange
200	3522.00	10:38:06	London Stock Exchange
200	3522.00	10:38:06	London Stock Exchange
12	3521.00	10:42:15	London Stock Exchange
15	3521.00	10:42:15	London Stock Exchange
35	3521.00	10:42:15	London Stock Exchange
41	3521.00	10:42:15	London Stock Exchange
50	3521.00	10:42:15	London Stock Exchange
67	3521.00	10:42:15	London Stock Exchange
68	3521.00	10:42:15	London Stock Exchange
72	3521.00	10:42:15	London Stock Exchange
100	3521.00	10:42:15	London Stock Exchange
18	3520.00	10:43:30	London Stock Exchange
74	3520.00	10:43:30	London Stock Exchange
96	3520.00	10:43:30	London Stock Exchange
109	3520.00	10:43:30	London Stock Exchange
201	3520.00	10:43:30	London Stock Exchange
25	3520.00	10:47:09	London Stock Exchange
30	3520.00	10:47:09	London Stock Exchange
69	3520.00	10:47:09	London Stock Exchange
71	3520.00	10:47:09	London Stock Exchange
100	3520.00	10:47:09	London Stock Exchange
143	3520.00	10:47:09	London Stock Exchange
201	3521.00	10:49:01	London Stock Exchange
45	3521.00	10:50:39	London Stock Exchange
55	3521.00	10:50:39	London Stock Exchange
65	3521.00	10:50:39	London Stock Exchange
81	3521.00	10:50:39	London Stock Exchange
90	3521.00	10:50:39	London Stock Exchange
96	3521.00	10:50:39	London Stock Exchange
120	3521.00	10:50:39	London Stock Exchange
141	3521.00	10:50:39	London Stock Exchange
200	3521.00	10:50:39	London Stock Exchange
200	3521.00	10:50:39	London Stock Exchange
200	3521.00	10:50:39	London Stock Exchange
50	3529.00	10:54:10	London Stock Exchange
75	3529.00	10:54:10	London Stock Exchange
100	3529.00	10:54:10	London Stock Exchange
116	3529.00	10:54:10	London Stock Exchange
1	3528.00	10:54:59	London Stock Exchange
1	3528.00	10:54:59	London Stock Exchange
2	3528.00	10:54:59	London Stock Exchange
16	3528.00	10:54:59	London Stock Exchange
86	3528.00	10:54:59	London Stock Exchange
125	3528.00	10:54:59	London Stock Exchange
200	3528.00	10:54:59	London Stock Exchange
200	3528.00	10:54:59	London Stock Exchange
200	3528.00	10:54:59	London Stock Exchange
200	3528.00	10:54:59	London Stock Exchange
121	3527.00	10:58:17	London Stock Exchange
200	3527.00	10:58:17	London Stock Exchange
200	3527.00	10:58:17	London Stock Exchange
200	3527.00	11:02:02	London Stock Exchange
201	3528.00	11:03:47	London Stock Exchange
200	3533.00	11:08:26	London Stock Exchange
200	3533.00	11:08:47	London Stock Exchange
18	3533.00	11:09:07	London Stock Exchange
56	3533.00	11:09:07	London Stock Exchange
99	3533.00	11:09:07	London Stock Exchange
136	3533.00	11:09:07	London Stock Exchange
201	3533.00	11:09:07	London Stock Exchange
50	3533.00	11:09:11	London Stock Exchange
50	3533.00	11:09:11	London Stock Exchange
50	3533.00	11:09:11	London Stock Exchange
50	3533.00	11:09:11	London Stock Exchange
65	3533.00	11:09:11	London Stock Exchange
100	3533.00	11:09:11	London Stock Exchange
111	3533.00	11:09:11	London Stock Exchange
2	3532.00	11:10:16	London Stock Exchange
3	3532.00	11:10:16	London Stock Exchange
4	3532.00	11:10:16	London Stock Exchange
5	3532.00	11:10:16	London Stock Exchange
196	3532.00	11:10:16	London Stock Exchange
198	3532.00	11:10:16	London Stock Exchange
199	3532.00	11:10:16	London Stock Exchange
200	3532.00	11:10:16	London Stock Exchange
201	3532.00	11:10:16	London Stock Exchange
201	3532.00	11:10:16	London Stock Exchange
11	3532.00	11:10:53	London Stock Exchange
72	3532.00	11:10:53	London Stock Exchange
160	3532.00	11:10:53	London Stock Exchange
167	3532.00	11:10:53	London Stock Exchange
25	3532.00	11:14:00	London Stock Exchange
176	3532.00	11:14:04	London Stock Exchange
201	3532.00	11:14:04	London Stock Exchange
7	3532.00	11:14:07	London Stock Exchange
7	3532.00	11:14:07	London Stock Exchange
33	3532.00	11:14:07	London Stock Exchange
147	3531.00	11:14:16	London Stock Exchange
200	3531.00	11:14:16	London Stock Exchange
200	3531.00	11:14:16	London Stock Exchange
26	3528.00	11:17:05	London Stock Exchange
174	3528.00	11:17:05	London Stock Exchange
100	3528.00	11:17:37	London Stock Exchange
39	3528.00	11:18:13	London Stock Exchange
39	3528.00	11:18:13	London Stock Exchange
39	3528.00	11:18:13	London Stock Exchange
45	3528.00	11:18:13	London Stock Exchange
84	3528.00	11:18:13	London Stock Exchange
100	3528.00	11:18:13	London Stock Exchange
116	3528.00	11:18:13	London Stock Exchange
161	3528.00	11:18:13	London Stock Exchange
16	3528.00	11:18:15	London Stock Exchange
41	3527.00	11:20:09	London Stock Exchange
41	3527.00	11:20:09	London Stock Exchange
98	3527.00	11:20:09	London Stock Exchange
159	3527.00	11:20:09	London Stock Exchange
159	3527.00	11:20:09	London Stock Exchange
201	3526.00	11:31:33	London Stock Exchange
201	3526.00	11:31:33	London Stock Exchange
41	3526.00	11:31:48	London Stock Exchange
55	3526.00	11:31:48	London Stock Exchange
104	3526.00	11:31:48	London Stock Exchange
104	3526.00	11:31:48	London Stock Exchange
158	3526.00	11:31:48	London Stock Exchange
159	3526.00	11:31:48	London Stock Exchange
2	3526.00	11:38:07	London Stock Exchange
43	3526.00	11:38:07	London Stock Exchange
63	3526.00	11:38:07	London Stock Exchange
85	3526.00	11:38:07	London Stock Exchange
96	3526.00	11:38:07	London Stock Exchange
99	3526.00	11:38:07	London Stock Exchange
101	3526.00	11:38:07	London Stock Exchange
105	3526.00	11:38:07	London Stock Exchange
114	3526.00	11:38:07	London Stock Exchange
164	3526.00	11:38:07	London Stock Exchange
198	3526.00	11:38:07	London Stock Exchange
201	3526.00	11:38:07	London Stock Exchange
201	3526.00	11:38:07	London Stock Exchange
201	3526.00	11:38:07	London Stock Exchange
201	3526.00	11:38:07	London Stock Exchange
201	3526.00	11:38:07	London Stock Exchange
201	3526.00	11:38:07	London Stock Exchange
201	3526.00	11:38:07	London Stock Exchange
27	3526.00	11:41:08	London Stock Exchange
71	3526.00	11:41:08	London Stock Exchange
173	3526.00	11:41:08	London Stock Exchange
200	3526.00	11:41:08	London Stock Exchange
57	3530.00	11:48:05	London Stock Exchange
144	3530.00	11:48:05	London Stock Exchange
200	3530.00	11:48:05	London Stock Exchange
200	3530.00	11:48:05	London Stock Exchange
201	3530.00	11:48:05	London Stock Exchange
165	3531.00	11:49:06	London Stock Exchange
17	3534.00	11:54:09	London Stock Exchange
27	3535.00	11:54:09	London Stock Exchange
30	3535.00	11:54:09	London Stock Exchange
45	3535.00	11:54:09	London Stock Exchange
63	3535.00	11:54:09	London Stock Exchange
75	3535.00	11:54:09	London Stock Exchange
98	3535.00	11:54:09	London Stock Exchange
102	3535.00	11:54:09	London Stock Exchange
102	3535.00	11:54:09	London Stock Exchange
125	3535.00	11:54:09	London Stock Exchange
164	3534.00	11:54:09	London Stock Exchange
184	3534.00	11:54:09	London Stock Exchange
201	3535.00	11:54:09	London Stock Exchange
1	3539.00	12:02:18	London Stock Exchange
2	3539.00	12:02:18	London Stock Exchange
9	3539.00	12:02:18	London Stock Exchange
29	3539.00	12:02:18	London Stock Exchange
31	3539.00	12:02:18	London Stock Exchange
201	3542.00	12:04:06	London Stock Exchange
255	3542.00	12:04:06	London Stock Exchange
50	3543.00	12:07:51	London Stock Exchange
64	3543.00	12:07:51	London Stock Exchange
200	3543.00	12:07:51	London Stock Exchange
200	3543.00	12:07:51	London Stock Exchange
201	3538.00	12:07:59	London Stock Exchange
50	3540.00	12:10:58	London Stock Exchange
100	3540.00	12:10:58	London Stock Exchange
157	3540.00	12:10:58	London Stock Exchange
13	3539.00	12:11:33	London Stock Exchange
40	3539.00	12:11:33	London Stock Exchange
116	3539.00	12:11:33	London Stock Exchange
159	3539.00	12:11:33	London Stock Exchange
201	3539.00	12:11:33	London Stock Exchange
201	3539.00	12:11:33	London Stock Exchange
201	3539.00	12:11:33	London Stock Exchange
118	3540.00	12:15:18	London Stock Exchange
167	3540.00	12:15:18	London Stock Exchange
64	3541.00	12:17:17	London Stock Exchange
71	3541.00	12:17:17	London Stock Exchange
100	3541.00	12:17:17	London Stock Exchange
100	3541.00	12:17:17	London Stock Exchange
101	3541.00	12:17:17	London Stock Exchange
106	3541.00	12:17:17	London Stock Exchange
200	3541.00	12:17:17	London Stock Exchange
200	3541.00	12:17:17	London Stock Exchange
200	3541.00	12:17:17	London Stock Exchange
100	3543.00	12:20:16	London Stock Exchange
100	3543.00	12:20:16	London Stock Exchange
200	3543.00	12:20:33	London Stock Exchange
50	3546.00	12:22:11	London Stock Exchange
71	3546.00	12:22:11	London Stock Exchange
92	3546.00	12:22:11	London Stock Exchange
100	3546.00	12:22:11	London Stock Exchange
100	3546.00	12:22:11	London Stock Exchange
100	3546.00	12:22:11	London Stock Exchange
73	3547.00	12:24:14	London Stock Exchange
99	3547.00	12:24:14	London Stock Exchange
99	3547.00	12:24:14	London Stock Exchange
102	3547.00	12:24:14	London Stock Exchange
102	3547.00	12:24:14	London Stock Exchange
105	3547.00	12:24:14	London Stock Exchange
201	3547.00	12:24:14	London Stock Exchange
201	3547.00	12:24:14	London Stock Exchange
81	3544.00	12:25:06	London Stock Exchange
119	3544.00	12:25:15	London Stock Exchange
30	3544.00	12:25:22	London Stock Exchange
100	3551.00	12:31:25	London Stock Exchange
201	3551.00	12:31:25	London Stock Exchange
201	3551.00	12:31:25	London Stock Exchange
45	3551.00	12:32:09	London Stock Exchange
137	3551.00	12:32:09	London Stock Exchange
200	3551.00	12:32:09	London Stock Exchange
200	3551.00	12:32:09	London Stock Exchange
11	3549.00	12:34:10	London Stock Exchange
11	3549.00	12:34:10	London Stock Exchange
44	3549.00	12:34:10	London Stock Exchange
44	3549.00	12:34:10	London Stock Exchange
67	3549.00	12:34:10	London Stock Exchange
78	3549.00	12:34:10	London Stock Exchange
98	3549.00	12:34:10	London Stock Exchange
200	3549.00	12:34:10	London Stock Exchange
99	3547.00	12:34:49	London Stock Exchange
99	3547.00	12:34:49	London Stock Exchange
102	3547.00	12:34:49	London Stock Exchange
102	3547.00	12:34:49	London Stock Exchange
126	3547.00	12:34:49	London Stock Exchange
1	3550.00	12:40:20	London Stock Exchange
1	3550.00	12:40:20	London Stock Exchange
42	3550.00	12:40:20	London Stock Exchange
59	3550.00	12:40:20	London Stock Exchange
200	3550.00	12:40:20	London Stock Exchange
200	3550.00	12:40:20	London Stock Exchange
200	3550.00	12:40:20	London Stock Exchange
201	3550.00	12:40:20	London Stock Exchange
25	3551.00	12:43:29	London Stock Exchange
12	3552.00	12:45:47	London Stock Exchange
27	3552.00	12:45:47	London Stock Exchange
49	3552.00	12:45:47	London Stock Exchange
74	3552.00	12:45:47	London Stock Exchange
173	3552.00	12:45:47	London Stock Exchange
188	3552.00	12:45:47	London Stock Exchange
200	3552.00	12:45:47	London Stock Exchange
47	3552.00	12:47:21	London Stock Exchange
95	3552.00	12:47:21	London Stock Exchange
188	3552.00	12:47:21	London Stock Exchange
200	3552.00	12:47:21	London Stock Exchange
200	3552.00	12:47:21	London Stock Exchange
89	3550.00	12:48:01	London Stock Exchange
201	3550.00	12:48:01	London Stock Exchange
201	3550.00	12:48:01	London Stock Exchange
201	3547.00	12:49:56	London Stock Exchange
67	3547.00	12:50:04	London Stock Exchange
134	3547.00	12:50:04	London Stock Exchange
146	3548.00	12:50:58	London Stock Exchange
1	3552.00	12:55:10	London Stock Exchange
1	3552.00	12:55:10	London Stock Exchange
1	3552.00	12:55:10	London Stock Exchange
73	3552.00	12:55:10	London Stock Exchange
82	3552.00	12:55:10	London Stock Exchange
117	3552.00	12:55:10	London Stock Exchange
200	3552.00	12:55:10	London Stock Exchange
200	3552.00	12:55:10	London Stock Exchange
201	3552.00	12:55:10	London Stock Exchange
201	3552.00	12:55:10	London Stock Exchange
201	3552.00	12:55:10	London Stock Exchange
201	3552.00	12:55:10	London Stock Exchange
15	3547.00	12:57:13	London Stock Exchange
200	3547.00	12:57:13	London Stock Exchange
26	3547.00	12:57:15	London Stock Exchange
104	3547.00	12:57:15	London Stock Exchange
185	3547.00	12:57:15	London Stock Exchange
23	3545.00	12:59:09	London Stock Exchange
43	3550.00	13:05:12	London Stock Exchange
76	3550.00	13:05:12	London Stock Exchange
158	3550.00	13:05:12	London Stock Exchange
201	3550.00	13:05:12	London Stock Exchange
3	3550.00	13:09:17	London Stock Exchange
47	3550.00	13:09:17	London Stock Exchange
49	3550.00	13:09:17	London Stock Exchange
53	3550.00	13:09:17	London Stock Exchange
113	3550.00	13:09:17	London Stock Exchange
147	3550.00	13:09:17	London Stock Exchange
153	3550.00	13:09:17	London Stock Exchange
198	3550.00	13:09:17	London Stock Exchange
200	3550.00	13:09:17	London Stock Exchange
200	3550.00	13:09:17	London Stock Exchange
200	3550.00	13:09:17	London Stock Exchange
200	3550.00	13:09:17	London Stock Exchange
200	3550.00	13:09:17	London Stock Exchange
200	3550.00	13:09:17	London Stock Exchange
200	3550.00	13:09:17	London Stock Exchange
201	3550.00	13:09:17	London Stock Exchange
201	3550.00	13:09:17	London Stock Exchange
201	3550.00	13:09:17	London Stock Exchange
201	3550.00	13:09:17	London Stock Exchange
25	3550.00	13:09:36	London Stock Exchange
39	3550.00	13:09:36	London Stock Exchange
200	3550.00	13:09:36	London Stock Exchange
18	3552.00	13:16:20	London Stock Exchange
50	3552.00	13:16:20	London Stock Exchange
77	3552.00	13:16:20	London Stock Exchange
100	3552.00	13:16:20	London Stock Exchange
100	3552.00	13:16:20	London Stock Exchange
160	3552.00	13:16:20	London Stock Exchange
50	3554.00	13:17:54	London Stock Exchange
100	3554.00	13:17:54	London Stock Exchange
9	3552.00	13:18:08	London Stock Exchange
11	3552.00	13:18:08	London Stock Exchange
19	3552.00	13:18:08	London Stock Exchange
20	3552.00	13:18:08	London Stock Exchange
29	3552.00	13:18:08	London Stock Exchange
34	3552.00	13:18:08	London Stock Exchange
50	3552.00	13:18:08	London Stock Exchange
51	3552.00	13:18:08	London Stock Exchange
56	3552.00	13:18:08	London Stock Exchange
63	3552.00	13:18:08	London Stock Exchange
83	3552.00	13:18:08	London Stock Exchange
88	3552.00	13:18:08	London Stock Exchange
104	3552.00	13:18:08	London Stock Exchange
112	3552.00	13:18:08	London Stock Exchange
150	3552.00	13:18:08	London Stock Exchange
180	3552.00	13:18:08	London Stock Exchange
200	3552.00	13:18:08	London Stock Exchange
200	3552.00	13:18:08	London Stock Exchange
201	3552.00	13:18:08	London Stock Exchange
201	3552.00	13:18:08	London Stock Exchange
137	3551.00	13:18:25	London Stock Exchange
27	3550.00	13:18:49	London Stock Exchange
98	3550.00	13:18:49	London Stock Exchange
123	3550.00	13:18:49	London Stock Exchange
128	3550.00	13:18:49	London Stock Exchange
166	3550.00	13:18:49	London Stock Exchange
34	3546.00	13:20:32	London Stock Exchange
62	3546.00	13:20:32	London Stock Exchange
113	3546.00	13:20:32	London Stock Exchange
166	3546.00	13:20:32	London Stock Exchange
200	3546.00	13:20:32	London Stock Exchange
45	3544.00	13:24:12	London Stock Exchange
200	3544.00	13:24:12	London Stock Exchange
200	3544.00	13:24:12	London Stock Exchange
1	3543.00	13:25:18	London Stock Exchange
1	3543.00	13:25:18	London Stock Exchange
116	3543.00	13:25:18	London Stock Exchange
200	3543.00	13:25:18	London Stock Exchange
201	3543.00	13:25:18	London Stock Exchange
88	3544.00	13:29:46	London Stock Exchange
113	3544.00	13:29:46	London Stock Exchange
200	3544.00	13:29:46	London Stock Exchange
12	3544.00	13:29:47	London Stock Exchange
38	3544.00	13:29:47	London Stock Exchange
200	3544.00	13:29:47	London Stock Exchange
201	3544.00	13:29:47	London Stock Exchange
37	3544.00	13:29:50	London Stock Exchange
133	3544.00	13:29:50	London Stock Exchange
32	3541.00	13:30:15	London Stock Exchange
32	3541.00	13:30:15	London Stock Exchange
137	3541.00	13:30:15	London Stock Exchange
169	3541.00	13:30:15	London Stock Exchange
46	3542.00	13:34:44	London Stock Exchange
51	3542.00	13:34:44	London Stock Exchange
68	3542.00	13:34:44	London Stock Exchange
72	3542.00	13:34:44	London Stock Exchange
100	3542.00	13:34:44	London Stock Exchange
199	3542.00	13:34:44	London Stock Exchange
201	3542.00	13:34:44	London Stock Exchange
201	3542.00	13:34:44	London Stock Exchange
201	3542.00	13:34:44	London Stock Exchange
1	3542.00	13:34:45	London Stock Exchange
1	3541.00	13:36:02	London Stock Exchange
5	3541.00	13:36:02	London Stock Exchange
7	3541.00	13:36:02	London Stock Exchange
200	3541.00	13:36:02	London Stock Exchange
200	3541.00	13:36:02	London Stock Exchange
200	3541.00	13:36:02	London Stock Exchange
201	3541.00	13:36:02	London Stock Exchange
51	3541.00	13:36:08	London Stock Exchange
74	3541.00	13:36:08	London Stock Exchange
19	3538.00	13:37:49	London Stock Exchange
65	3538.00	13:37:49	London Stock Exchange
65	3538.00	13:37:49	London Stock Exchange
83	3538.00	13:37:49	London Stock Exchange
136	3538.00	13:37:49	London Stock Exchange
136	3538.00	13:37:49	London Stock Exchange
16	3536.00	13:40:24	London Stock Exchange
16	3536.00	13:40:24	London Stock Exchange
20	3536.00	13:40:24	London Stock Exchange
63	3536.00	13:40:24	London Stock Exchange
67	3536.00	13:40:24	London Stock Exchange
76	3536.00	13:40:24	London Stock Exchange
79	3536.00	13:40:24	London Stock Exchange
85	3536.00	13:40:24	London Stock Exchange
121	3536.00	13:40:24	London Stock Exchange
4	3537.00	13:44:16	London Stock Exchange
25	3537.00	13:44:16	London Stock Exchange
54	3537.00	13:44:16	London Stock Exchange
67	3537.00	13:44:16	London Stock Exchange
201	3537.00	13:44:16	London Stock Exchange
201	3537.00	13:44:16	London Stock Exchange
15	3536.00	13:45:49	London Stock Exchange
52	3536.00	13:45:49	London Stock Exchange
53	3536.00	13:45:49	London Stock Exchange
61	3536.00	13:45:49	London Stock Exchange
85	3536.00	13:45:49	London Stock Exchange
102	3536.00	13:45:49	London Stock Exchange
115	3536.00	13:45:49	London Stock Exchange
139	3536.00	13:45:49	London Stock Exchange
147	3536.00	13:45:49	London Stock Exchange
156	3536.00	13:45:49	London Stock Exchange
185	3536.00	13:45:49	London Stock Exchange
200	3536.00	13:45:49	London Stock Exchange
200	3536.00	13:45:49	London Stock Exchange
1	3535.00	13:52:14	London Stock Exchange
1	3535.00	13:52:14	London Stock Exchange
1	3535.00	13:52:14	London Stock Exchange
2	3535.00	13:52:14	London Stock Exchange
10	3535.00	13:52:14	London Stock Exchange
15	3535.00	13:52:14	London Stock Exchange
43	3535.00	13:52:14	London Stock Exchange
57	3535.00	13:52:14	London Stock Exchange
67	3535.00	13:52:14	London Stock Exchange
80	3535.00	13:52:14	London Stock Exchange
121	3535.00	13:52:14	London Stock Exchange
131	3535.00	13:52:14	London Stock Exchange
151	3535.00	13:52:14	London Stock Exchange
157	3535.00	13:52:14	London Stock Exchange
199	3535.00	13:52:14	London Stock Exchange
200	3535.00	13:52:14	London Stock Exchange
200	3535.00	13:52:14	London Stock Exchange
201	3535.00	13:52:14	London Stock Exchange
201	3535.00	13:52:14	London Stock Exchange
201	3535.00	13:52:14	London Stock Exchange
49	3532.00	13:53:17	London Stock Exchange
200	3532.00	13:53:17	London Stock Exchange
200	3532.00	13:53:17	London Stock Exchange
5	3533.00	13:58:36	London Stock Exchange
96	3533.00	13:58:43	London Stock Exchange
104	3533.00	13:58:43	London Stock Exchange
195	3533.00	13:58:43	London Stock Exchange
5	3536.00	14:04:02	London Stock Exchange
6	3536.00	14:04:02	London Stock Exchange
61	3536.00	14:04:02	London Stock Exchange
134	3536.00	14:04:02	London Stock Exchange
155	3536.00	14:04:02	London Stock Exchange
195	3536.00	14:04:02	London Stock Exchange
200	3536.00	14:04:02	London Stock Exchange
28	3543.00	14:13:51	London Stock Exchange
71	3545.00	14:13:51	London Stock Exchange
91	3545.00	14:13:51	London Stock Exchange
201	3545.00	14:13:51	London Stock Exchange
201	3543.00	14:13:51	London Stock Exchange
298	3545.00	14:13:51	London Stock Exchange
5	3543.00	14:14:35	London Stock Exchange
5	3543.00	14:14:35	London Stock Exchange
34	3543.00	14:14:35	London Stock Exchange
45	3543.00	14:14:35	London Stock Exchange
45	3543.00	14:14:35	London Stock Exchange
66	3543.00	14:14:35	London Stock Exchange
91	3543.00	14:14:35	London Stock Exchange
100	3543.00	14:14:35	London Stock Exchange
109	3543.00	14:14:35	London Stock Exchange
127	3543.00	14:14:35	London Stock Exchange
150	3543.00	14:14:35	London Stock Exchange
164	3543.00	14:14:35	London Stock Exchange
200	3543.00	14:14:35	London Stock Exchange
3	3541.00	14:16:25	London Stock Exchange
11	3541.00	14:16:25	London Stock Exchange
15	3541.00	14:16:25	London Stock Exchange
16	3541.00	14:16:25	London Stock Exchange
17	3541.00	14:16:25	London Stock Exchange
19	3541.00	14:16:25	London Stock Exchange
19	3541.00	14:16:25	London Stock Exchange
20	3541.00	14:16:25	London Stock Exchange
21	3541.00	14:16:25	London Stock Exchange
21	3541.00	14:16:25	London Stock Exchange
25	3541.00	14:16:25	London Stock Exchange
26	3541.00	14:16:25	London Stock Exchange
28	3541.00	14:16:25	London Stock Exchange
32	3541.00	14:16:25	London Stock Exchange
62	3541.00	14:16:25	London Stock Exchange
71	3541.00	14:16:25	London Stock Exchange
73	3541.00	14:16:25	London Stock Exchange
75	3541.00	14:16:25	London Stock Exchange
82	3541.00	14:16:25	London Stock Exchange
91	3541.00	14:16:25	London Stock Exchange
92	3541.00	14:16:25	London Stock Exchange
94	3541.00	14:16:25	London Stock Exchange
94	3541.00	14:16:25	London Stock Exchange
105	3541.00	14:16:25	London Stock Exchange
118	3541.00	14:16:25	London Stock Exchange
118	3541.00	14:16:25	London Stock Exchange
138	3541.00	14:16:25	London Stock Exchange
145	3541.00	14:16:25	London Stock Exchange
200	3541.00	14:16:25	London Stock Exchange
200	3541.00	14:16:25	London Stock Exchange
200	3541.00	14:16:25	London Stock Exchange
200	3541.00	14:16:25	London Stock Exchange
200	3541.00	14:16:25	London Stock Exchange
200	3541.00	14:16:25	London Stock Exchange
200	3541.00	14:16:25	London Stock Exchange
200	3541.00	14:16:25	London Stock Exchange
201	3541.00	14:16:25	London Stock Exchange
201	3541.00	14:16:25	London Stock Exchange
201	3541.00	14:16:25	London Stock Exchange
201	3541.00	14:16:25	London Stock Exchange
201	3541.00	14:16:25	London Stock Exchange
201	3541.00	14:16:25	London Stock Exchange
201	3541.00	14:16:25	London Stock Exchange
201	3541.00	14:16:25	London Stock Exchange
201	3541.00	14:16:25	London Stock Exchange
201	3541.00	14:16:25	London Stock Exchange
27	3538.00	14:18:32	London Stock Exchange
70	3538.00	14:18:32	London Stock Exchange
100	3538.00	14:18:32	London Stock Exchange
130	3538.00	14:18:32	London Stock Exchange
200	3538.00	14:18:32	London Stock Exchange
201	3538.00	14:18:32	London Stock Exchange
201	3538.00	14:18:32	London Stock Exchange
10	3538.00	14:18:33	London Stock Exchange
27	3538.00	14:18:33	London Stock Exchange
200	3540.00	14:20:34	London Stock Exchange
201	3540.00	14:20:34	London Stock Exchange
56	3541.00	14:20:56	London Stock Exchange
56	3541.00	14:20:56	London Stock Exchange
83	3541.00	14:20:56	London Stock Exchange
144	3541.00	14:20:56	London Stock Exchange
1	3543.00	14:24:38	London Stock Exchange
69	3543.00	14:24:38	London Stock Exchange
98	3543.00	14:24:38	London Stock Exchange
160	3543.00	14:24:38	London Stock Exchange
201	3543.00	14:24:38	London Stock Exchange
92	3543.00	14:25:30	London Stock Exchange
33	3547.00	14:27:20	London Stock Exchange
43	3547.00	14:27:20	London Stock Exchange
50	3547.00	14:27:20	London Stock Exchange
100	3547.00	14:27:20	London Stock Exchange
22	3551.00	14:27:53	London Stock Exchange
50	3551.00	14:27:53	London Stock Exchange
80	3551.00	14:27:53	London Stock Exchange
82	3551.00	14:27:53	London Stock Exchange
93	3551.00	14:27:53	London Stock Exchange
100	3551.00	14:27:53	London Stock Exchange
37	3551.00	14:28:56	London Stock Exchange
51	3551.00	14:28:56	London Stock Exchange
80	3551.00	14:28:56	London Stock Exchange
115	3551.00	14:28:56	London Stock Exchange
119	3551.00	14:28:56	London Stock Exchange
127	3551.00	14:28:56	London Stock Exchange
50	3551.00	14:30:44	London Stock Exchange
50	3552.00	14:30:44	London Stock Exchange
50	3552.00	14:30:44	London Stock Exchange
50	3552.00	14:30:44	London Stock Exchange
50	3553.00	14:30:44	London Stock Exchange
50	3553.00	14:30:44	London Stock Exchange
75	3550.00	14:30:44	London Stock Exchange
79	3551.00	14:30:44	London Stock Exchange
79	3552.00	14:30:44	London Stock Exchange
79	3552.00	14:30:44	London Stock Exchange
80	3551.00	14:30:44	London Stock Exchange
80	3551.00	14:30:44	London Stock Exchange
80	3553.00	14:30:44	London Stock Exchange
80	3554.00	14:30:44	London Stock Exchange
81	3553.00	14:30:44	London Stock Exchange
82	3553.00	14:30:44	London Stock Exchange
82	3554.00	14:30:44	London Stock Exchange
100	3551.00	14:30:44	London Stock Exchange
100	3552.00	14:30:44	London Stock Exchange
100	3552.00	14:30:44	London Stock Exchange
100	3553.00	14:30:44	London Stock Exchange
100	3553.00	14:30:44	London Stock Exchange
100	3553.00	14:30:44	London Stock Exchange
100	3553.00	14:30:44	London Stock Exchange
100	3553.00	14:30:44	London Stock Exchange
100	3553.00	14:30:44	London Stock Exchange
157	3550.00	14:30:44	London Stock Exchange
175	3551.00	14:30:44	London Stock Exchange
200	3551.00	14:30:44	London Stock Exchange
200	3552.00	14:30:44	London Stock Exchange
200	3553.00	14:30:44	London Stock Exchange
296	3550.00	14:30:44	London Stock Exchange
759	3554.00	14:30:44	London Stock Exchange

Date		Source	Headline
26th Apr 2024	7:00 am	PRN	Carnival Announces Closing of €500 Million 5.75% Senior Unsecured Notes Offering; Repricing of Senior Secured First Lien Term Loan B Facilities as Part of Ongoing Debt and Interest Expense Reduction
22nd Apr 2024	7:00 am	PRN	Carnival Announces Pricing of €500 Million 5.75% Senior Unsecured Notes Offering; Successful Repricing of Senior Secured First Lien Term Loan B Facilities
16th Apr 2024	9:53 am	PRN	Carnival Announces Redemption of Existing €500 Million Notes and Launch of New Senior Unsecured Notes Offering; Repricing of Senior Secured First Lien Term Loan B Facilities with Partial Repayment
16th Apr 2024	7:00 am	PRN	Carnival Corp & plc Announces Maritime Executive Changes
10th Apr 2024	4:30 pm	PRN	Notification of Transactions of Directors/PDMRS
8th Apr 2024	2:15 pm	PRN	Result of AGM
4th Apr 2024	2:15 pm	PRN	CARNIVAL PLC - VOTING RIGHTS AND CAPITAL
4th Apr 2024	2:15 pm	PRN	BLOCK LISTING RETURN
4th Apr 2024	2:15 pm	PRN	BLOCK LISTING RETURN
27th Mar 2024	6:28 pm	RNS	1st Quarter Results
27th Mar 2024	1:15 pm	PRN	Carnival Corporation 1Q 2024 Earnings
13th Mar 2024	1:15 pm	PRN	Carnival Corporation to Hold Conference Call on Q1 Earnings
7th Mar 2024	2:15 pm	PRN	Total Voting Rights
23rd Feb 2024	2:46 pm	PRN	Carnival Plc Annual Report
19th Feb 2024	4:30 pm	PRN	Notification of Transactions of Directors/PDMRS
7th Feb 2024	2:15 pm	PRN	Total Voting Rights
30th Jan 2024	2:15 pm	PRN	Carnival Update on Bookings, Reroutes Red Sea Transits
26th Jan 2024	3:46 pm	RNS	Final Results
5th Jan 2024	2:15 pm	PRN	Voting Rights and Capital and Corrective Announcement
21st Dec 2023	2:15 pm	PRN	Carnival Corporation 4Q 2023 Earnings
14th Dec 2023	2:15 pm	PRN	Carnival Corporation to hold conference call on 4Q earnings
5th Dec 2023	2:15 pm	PRN	Voting Rights and Capital
6th Nov 2023	2:15 pm	PRN	Voting Rights and Capital
23rd Oct 2023	4:30 pm	PRN	Notification of Transactions of Directors/PDMRS
12th Oct 2023	4:30 pm	PRN	Notification of Transactions of Directors/PDMRS
6th Oct 2023	2:40 pm	PRN	Block Listing Return
5th Oct 2023	2:15 pm	PRN	Block Listing Return
5th Oct 2023	2:15 pm	PRN	Voting Rights and Capital
29th Sep 2023	2:15 pm	PRN	Carnival Corporation 3Q 2023 Earnings
15th Sep 2023	2:15 pm	PRN	Carnival Corporation to Hold Conference Call on 3Q Earnings
7th Sep 2023	2:15 pm	PRN	Carnival Plc - Voting Rights and Capital
4th Aug 2023	2:15 pm	PRN	Carnival Plc - Voting Rights and Capital
2nd Aug 2023	7:00 am	PRN	Carnival to Issue Notices of Redemption; Pricing Notes
31st Jul 2023	12:43 pm	PRN	Carnival Corporation & plc Announces Anticipated Debt Pre-payment of $1.2B and Refinancing Transaction
28th Jul 2023	5:57 pm	PRN	Carnival Plc - Appointment of Joint UK Corporate Broker
7th Jul 2023	2:15 pm	PRN	CARNIVAL PLC - VOTING RIGHTS AND CAPITAL
28th Jun 2023	5:10 pm	RNS	Half-year Report
26th Jun 2023	2:15 pm	PRN	Carnival Corporation 2Q 2023 Earnings
29th Mar 2023	4:42 pm	RNS	1st Quarter Results
27th Jan 2023	5:27 pm	RNS	Final Results
30th Sep 2022	4:35 pm	RNS	3rd Quarter Results
29th Jun 2022	6:06 pm	RNS	Half-year Report
24th Jun 2022	4:21 pm	RNS	Directorate Change
27th May 2022	4:30 pm	PRN	Notification of Transactions of Directors/PDMRS
27th May 2022	7:00 am	PRN	Carnival Corporation Purchase of Shares
26th May 2022	7:00 am	PRN	Carnival Corporation Purchase of Shares
26th May 2022	7:00 am	PRN	Carnival Corporation & plc Announces Closing of Notes
25th May 2022	7:00 am	PRN	Carnival Corporation Purchase of Shares
14th Apr 2022	7:00 am	PRN	Carnival Corporation Purchase of Shares
13th Apr 2022	7:00 am	PRN	Carnival Corporation Purchase of Shares

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