Latest Share Chat

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: 1,047.50

Bid: 1,046.00

Ask: 1,047.50

Change: 8.00 (0.77%)

Spread: 1.50 (0.143%)

Open: 1,057.50

High: 1,057.50

Low: 1,039.50

Prev. Close: 1,039.50

Last checked at -

Carnival Corporation & plc Purchase of Shares

9 Mar 2018 07:00

Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, March 8

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: 08 March 2018

Number of shares purchased: 51,244 shares

Highest price paid per share: 4728.0 pence

Lowest price paid per share: 4671.0 pence

Average price paid per share: 4698.5504 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 9,751,513 shares in treasury and has 207,488,276 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: 08 March 2018

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	4698.5504	51,244

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
195	4,674.00	8:27:25	London Stock Exchange
200	4,673.00	8:27:35	London Stock Exchange
201	4,673.00	8:27:35	London Stock Exchange
138	4,673.00	8:27:35	London Stock Exchange
163	4,673.00	8:27:35	London Stock Exchange
197	4,673.00	8:27:36	London Stock Exchange
201	4,672.00	8:28:39	London Stock Exchange
50	4,672.00	8:28:39	London Stock Exchange
77	4,672.00	8:28:39	London Stock Exchange
71	4,671.00	8:28:51	London Stock Exchange
132	4,671.00	8:28:56	London Stock Exchange
100	4,673.00	8:30:51	London Stock Exchange
131	4,672.00	8:31:33	London Stock Exchange
70	4,672.00	8:31:33	London Stock Exchange
201	4,672.00	8:31:33	London Stock Exchange
169	4,672.00	8:31:33	London Stock Exchange
69	4,672.00	8:31:33	London Stock Exchange
57	4,672.00	8:31:33	London Stock Exchange
25	4,672.00	8:31:33	London Stock Exchange
200	4,672.00	8:31:34	London Stock Exchange
24	4,672.00	8:31:34	London Stock Exchange
115	4,672.00	8:31:34	London Stock Exchange
100	4,676.00	8:33:57	London Stock Exchange
201	4,675.00	8:34:45	London Stock Exchange
139	4,675.00	8:34:45	London Stock Exchange
200	4,675.00	8:34:45	London Stock Exchange
195	4,675.00	8:34:45	London Stock Exchange
110	4,674.00	8:34:51	London Stock Exchange
90	4,674.00	8:34:51	London Stock Exchange
110	4,674.00	8:34:51	London Stock Exchange
33	4,675.00	8:36:26	London Stock Exchange
168	4,675.00	8:36:31	London Stock Exchange
90	4,680.00	8:37:28	London Stock Exchange
60	4,680.00	8:37:28	London Stock Exchange
27	4,680.00	8:37:28	London Stock Exchange
201	4,679.00	8:38:42	London Stock Exchange
201	4,682.00	8:41:09	London Stock Exchange
95	4,682.00	8:41:09	London Stock Exchange
30	4,682.00	8:41:09	London Stock Exchange
59	4,682.00	8:41:09	London Stock Exchange
200	4,681.00	8:41:20	London Stock Exchange
43	4,681.00	8:41:20	London Stock Exchange
147	4,681.00	8:41:20	London Stock Exchange
200	4,680.00	8:45:13	London Stock Exchange
100	4,680.00	8:45:13	London Stock Exchange
81	4,680.00	8:45:13	London Stock Exchange
197	4,679.00	8:45:23	London Stock Exchange
45	4,680.00	8:49:45	London Stock Exchange
73	4,680.00	8:49:50	London Stock Exchange
82	4,680.00	8:49:50	London Stock Exchange
200	4,680.00	8:49:50	London Stock Exchange
200	4,680.00	8:49:50	London Stock Exchange
156	4,680.00	8:49:50	London Stock Exchange
91	4,680.00	8:49:50	London Stock Exchange
97	4,680.00	8:49:50	London Stock Exchange
85	4,680.00	8:49:50	London Stock Exchange
115	4,680.00	8:49:50	London Stock Exchange
200	4,677.00	8:51:54	London Stock Exchange
100	4,677.00	8:51:54	London Stock Exchange
32	4,677.00	8:51:54	London Stock Exchange
201	4,676.00	8:54:14	London Stock Exchange
15	4,676.00	8:54:14	London Stock Exchange
100	4,676.00	8:54:14	London Stock Exchange
10	4,676.00	8:54:14	London Stock Exchange
59	4,676.00	8:55:16	London Stock Exchange
201	4,675.00	8:55:54	London Stock Exchange
158	4,675.00	8:55:54	London Stock Exchange
201	4,680.00	8:58:26	London Stock Exchange
154	4,680.00	8:58:26	London Stock Exchange
165	4,678.00	8:59:45	London Stock Exchange
150	4,679.00	9:01:14	London Stock Exchange
201	4,679.00	9:01:14	London Stock Exchange
7	4,679.00	9:01:14	London Stock Exchange
35	4,678.00	9:01:25	London Stock Exchange
100	4,678.00	9:01:25	London Stock Exchange
65	4,678.00	9:02:43	London Stock Exchange
40	4,678.00	9:02:43	London Stock Exchange
200	4,678.00	9:02:43	London Stock Exchange
172	4,678.00	9:02:43	London Stock Exchange
9	4,682.00	9:05:14	London Stock Exchange
192	4,682.00	9:05:14	London Stock Exchange
100	4,682.00	9:05:40	London Stock Exchange
11	4,684.00	9:07:45	London Stock Exchange
11	4,684.00	9:07:45	London Stock Exchange
77	4,684.00	9:07:45	London Stock Exchange
102	4,684.00	9:08:11	London Stock Exchange
102	4,684.00	9:08:11	London Stock Exchange
99	4,684.00	9:08:11	London Stock Exchange
102	4,684.00	9:08:11	London Stock Exchange
52	4,684.00	9:08:11	London Stock Exchange
27	4,684.00	9:08:11	London Stock Exchange
174	4,684.00	9:08:11	London Stock Exchange
27	4,684.00	9:08:11	London Stock Exchange
11	4,684.00	9:08:11	London Stock Exchange
201	4,683.00	9:10:09	London Stock Exchange
172	4,683.00	9:10:09	London Stock Exchange
28	4,683.00	9:10:09	London Stock Exchange
200	4,686.00	9:20:04	London Stock Exchange
160	4,686.00	9:20:04	London Stock Exchange
40	4,686.00	9:21:57	London Stock Exchange
177	4,686.00	9:21:57	London Stock Exchange
23	4,686.00	9:21:57	London Stock Exchange
155	4,686.00	9:21:57	London Stock Exchange
139	4,686.00	9:21:57	London Stock Exchange
18	4,686.00	9:21:57	London Stock Exchange
143	4,686.00	9:21:57	London Stock Exchange
23	4,686.00	9:21:57	London Stock Exchange
201	4,686.00	9:21:57	London Stock Exchange
20	4,686.00	9:21:57	London Stock Exchange
196	4,686.00	9:21:57	London Stock Exchange
140	4,684.00	9:23:26	London Stock Exchange
60	4,684.00	9:23:26	London Stock Exchange
148	4,684.00	9:23:26	London Stock Exchange
5	4,684.00	9:23:26	London Stock Exchange
13	4,684.00	9:23:26	London Stock Exchange
62	4,683.00	9:24:45	London Stock Exchange
139	4,683.00	9:24:45	London Stock Exchange
157	4,683.00	9:25:22	London Stock Exchange
28	4,682.00	9:25:22	London Stock Exchange
22	4,682.00	9:25:22	London Stock Exchange
51	4,682.00	9:25:22	London Stock Exchange
5	4,682.00	9:25:22	London Stock Exchange
201	4,682.00	9:28:29	London Stock Exchange
54	4,682.00	9:28:29	London Stock Exchange
54	4,682.00	9:28:29	London Stock Exchange
33	4,682.00	9:28:29	London Stock Exchange
201	4,688.00	9:32:16	London Stock Exchange
200	4,688.00	9:32:22	London Stock Exchange
137	4,688.00	9:32:22	London Stock Exchange
19	4,688.00	9:32:22	London Stock Exchange
151	4,688.00	9:32:22	London Stock Exchange
201	4,688.00	9:34:31	London Stock Exchange
100	4,688.00	9:34:31	London Stock Exchange
89	4,688.00	9:34:31	London Stock Exchange
110	4,686.00	9:36:04	London Stock Exchange
90	4,686.00	9:36:04	London Stock Exchange
110	4,686.00	9:36:04	London Stock Exchange
63	4,686.00	9:36:04	London Stock Exchange
201	4,685.00	9:39:56	London Stock Exchange
155	4,685.00	9:39:56	London Stock Exchange
200	4,684.00	9:42:05	London Stock Exchange
80	4,684.00	9:42:05	London Stock Exchange
120	4,684.00	9:42:05	London Stock Exchange
4	4,684.00	9:42:05	London Stock Exchange
200	4,687.00	9:45:23	London Stock Exchange
50	4,687.00	9:45:23	London Stock Exchange
135	4,687.00	9:45:23	London Stock Exchange
43	4,685.00	9:49:36	London Stock Exchange
157	4,685.00	9:49:36	London Stock Exchange
6	4,685.00	9:49:36	London Stock Exchange
200	4,685.00	9:49:36	London Stock Exchange
2	4,685.00	9:49:36	London Stock Exchange
200	4,684.00	9:53:29	London Stock Exchange
201	4,684.00	9:53:29	London Stock Exchange
207	4,684.00	9:53:29	London Stock Exchange
204	4,684.00	9:53:29	London Stock Exchange
201	4,687.00	9:57:26	London Stock Exchange
22	4,687.00	9:57:26	London Stock Exchange
188	4,687.00	9:57:26	London Stock Exchange
17	4,685.00	9:59:35	London Stock Exchange
184	4,685.00	9:59:41	London Stock Exchange
25	4,685.00	9:59:41	London Stock Exchange
110	4,685.00	9:59:41	London Stock Exchange
182	4,686.00	10:07:37	London Stock Exchange
18	4,686.00	10:07:37	London Stock Exchange
79	4,686.00	10:07:37	London Stock Exchange
122	4,686.00	10:07:37	London Stock Exchange
169	4,686.00	10:07:37	London Stock Exchange
44	4,686.00	10:07:37	London Stock Exchange
91	4,686.00	10:07:37	London Stock Exchange
10	4,686.00	10:07:37	London Stock Exchange
200	4,687.00	10:11:30	London Stock Exchange
145	4,687.00	10:11:30	London Stock Exchange
55	4,687.00	10:11:30	London Stock Exchange
1	4,687.00	10:11:30	London Stock Exchange
201	4,687.00	10:13:14	London Stock Exchange
110	4,687.00	10:13:14	London Stock Exchange
102	4,687.00	10:13:14	London Stock Exchange
200	4,684.00	10:19:47	London Stock Exchange
200	4,684.00	10:19:47	London Stock Exchange
10	4,684.00	10:19:47	London Stock Exchange
201	4,685.00	10:23:05	London Stock Exchange
77	4,685.00	10:23:05	London Stock Exchange
123	4,685.00	10:23:05	London Stock Exchange
143	4,686.00	10:27:09	London Stock Exchange
58	4,686.00	10:27:09	London Stock Exchange
187	4,686.00	10:27:09	London Stock Exchange
63	4,687.00	10:32:51	London Stock Exchange
138	4,687.00	10:32:51	London Stock Exchange
201	4,687.00	10:32:51	London Stock Exchange
70	4,687.00	10:32:51	London Stock Exchange
93	4,687.00	10:32:51	London Stock Exchange
70	4,687.00	10:32:51	London Stock Exchange
12	4,687.00	10:32:51	London Stock Exchange
83	4,687.00	10:32:51	London Stock Exchange
75	4,686.00	10:33:43	London Stock Exchange
126	4,686.00	10:33:43	London Stock Exchange
140	4,686.00	10:33:43	London Stock Exchange
61	4,686.00	10:33:59	London Stock Exchange
14	4,686.00	10:33:59	London Stock Exchange
13	4,685.00	10:37:38	London Stock Exchange
187	4,685.00	10:37:38	London Stock Exchange
142	4,685.00	10:37:38	London Stock Exchange
200	4,684.00	10:39:52	London Stock Exchange
200	4,684.00	10:39:52	London Stock Exchange
200	4,688.00	10:45:49	London Stock Exchange
95	4,688.00	10:45:49	London Stock Exchange
200	4,688.00	10:45:49	London Stock Exchange
45	4,688.00	10:45:49	London Stock Exchange
111	4,688.00	10:45:49	London Stock Exchange
76	4,688.00	10:45:49	London Stock Exchange
130	4,686.00	10:47:53	London Stock Exchange
71	4,686.00	10:47:53	London Stock Exchange
23	4,686.00	10:47:53	London Stock Exchange
112	4,686.00	10:47:53	London Stock Exchange
153	4,685.00	10:49:10	London Stock Exchange
24	4,685.00	10:49:10	London Stock Exchange
12	4,685.00	10:49:10	London Stock Exchange
12	4,685.00	10:49:10	London Stock Exchange
36	4,685.00	10:49:10	London Stock Exchange
165	4,685.00	10:49:10	London Stock Exchange
8	4,685.00	10:49:10	London Stock Exchange
200	4,684.00	10:54:14	London Stock Exchange
142	4,684.00	10:54:14	London Stock Exchange
200	4,684.00	10:55:22	London Stock Exchange
44	4,684.00	10:55:22	London Stock Exchange
108	4,684.00	10:55:22	London Stock Exchange
143	4,685.00	11:03:05	London Stock Exchange
58	4,685.00	11:04:08	London Stock Exchange
125	4,685.00	11:04:08	London Stock Exchange
201	4,685.00	11:04:08	London Stock Exchange
200	4,685.00	11:04:08	London Stock Exchange
148	4,685.00	11:04:08	London Stock Exchange
183	4,685.00	11:04:08	London Stock Exchange
84	4,684.00	11:06:12	London Stock Exchange
116	4,684.00	11:06:12	London Stock Exchange
17	4,684.00	11:06:12	London Stock Exchange
193	4,684.00	11:06:12	London Stock Exchange
39	4,691.00	11:11:47	London Stock Exchange
75	4,691.00	11:11:47	London Stock Exchange
29	4,691.00	11:11:47	London Stock Exchange
45	4,691.00	11:11:47	London Stock Exchange
12	4,691.00	11:11:47	London Stock Exchange
123	4,691.00	11:11:47	London Stock Exchange
43	4,691.00	11:11:47	London Stock Exchange
26	4,691.00	11:11:47	London Stock Exchange
9	4,691.00	11:11:47	London Stock Exchange
69	4,691.00	11:11:47	London Stock Exchange
59	4,691.00	11:11:47	London Stock Exchange
33	4,691.00	11:11:47	London Stock Exchange
15	4,691.00	11:11:47	London Stock Exchange
33	4,691.00	11:11:47	London Stock Exchange
76	4,691.00	11:11:47	London Stock Exchange
200	4,692.00	11:14:54	London Stock Exchange
162	4,692.00	11:14:54	London Stock Exchange
200	4,690.00	11:19:28	London Stock Exchange
158	4,690.00	11:19:28	London Stock Exchange
19	4,690.00	11:19:38	London Stock Exchange
106	4,691.00	11:22:50	London Stock Exchange
95	4,691.00	11:22:50	London Stock Exchange
209	4,691.00	11:22:50	London Stock Exchange
200	4,691.00	11:31:32	London Stock Exchange
6	4,691.00	11:31:32	London Stock Exchange
194	4,691.00	11:32:39	London Stock Exchange
88	4,691.00	11:32:39	London Stock Exchange
113	4,691.00	11:32:39	London Stock Exchange
184	4,691.00	11:32:39	London Stock Exchange
16	4,691.00	11:32:39	London Stock Exchange
152	4,691.00	11:32:39	London Stock Exchange
200	4,691.00	11:32:39	London Stock Exchange
3	4,691.00	11:32:39	London Stock Exchange
7	4,690.00	11:34:08	London Stock Exchange
193	4,690.00	11:36:03	London Stock Exchange
178	4,690.00	11:36:03	London Stock Exchange
176	4,707.00	11:50:04	London Stock Exchange
24	4,707.00	11:50:04	London Stock Exchange
129	4,707.00	11:50:04	London Stock Exchange
130	4,708.00	11:53:16	London Stock Exchange
71	4,708.00	11:53:16	London Stock Exchange
130	4,708.00	11:53:16	London Stock Exchange
70	4,708.00	11:53:16	London Stock Exchange
201	4,708.00	11:53:26	London Stock Exchange
180	4,708.00	11:53:53	London Stock Exchange
201	4,708.00	11:53:53	London Stock Exchange
201	4,711.00	11:56:08	London Stock Exchange
51	4,711.00	11:56:08	London Stock Exchange
130	4,711.00	11:56:08	London Stock Exchange
358	4,713.00	11:57:32	London Stock Exchange
9	4,713.00	12:02:22	London Stock Exchange
11	4,713.00	12:02:22	London Stock Exchange
309	4,713.00	12:02:22	London Stock Exchange
131	4,713.00	12:02:22	London Stock Exchange
129	4,713.00	12:02:22	London Stock Exchange
71	4,713.00	12:02:22	London Stock Exchange
154	4,713.00	12:02:22	London Stock Exchange
201	4,712.00	12:03:50	London Stock Exchange
151	4,712.00	12:03:50	London Stock Exchange
30	4,712.00	12:03:50	London Stock Exchange
67	4,715.00	12:12:53	London Stock Exchange
95	4,715.00	12:12:53	London Stock Exchange
168	4,715.00	12:12:53	London Stock Exchange
22	4,716.00	12:15:54	London Stock Exchange
95	4,716.00	12:15:54	London Stock Exchange
11	4,716.00	12:15:54	London Stock Exchange
50	4,716.00	12:15:54	London Stock Exchange
154	4,716.00	12:15:54	London Stock Exchange
153	4,715.00	12:17:01	London Stock Exchange
47	4,715.00	12:17:01	London Stock Exchange
140	4,715.00	12:17:01	London Stock Exchange
6	4,715.00	12:18:09	London Stock Exchange
101	4,715.00	12:18:09	London Stock Exchange
94	4,715.00	12:18:09	London Stock Exchange
101	4,715.00	12:18:20	London Stock Exchange
54	4,715.00	12:20:08	London Stock Exchange
200	4,721.00	12:30:34	London Stock Exchange
201	4,721.00	12:30:34	London Stock Exchange
201	4,721.00	12:30:34	London Stock Exchange
201	4,721.00	12:30:34	London Stock Exchange
10	4,721.00	12:30:34	London Stock Exchange
191	4,721.00	12:30:34	London Stock Exchange
119	4,721.00	12:30:34	London Stock Exchange
6	4,721.00	12:30:34	London Stock Exchange
134	4,720.00	12:30:50	London Stock Exchange
67	4,720.00	12:30:50	London Stock Exchange
168	4,720.00	12:30:50	London Stock Exchange
200	4,719.00	12:34:04	London Stock Exchange
145	4,719.00	12:34:04	London Stock Exchange
200	4,719.00	12:36:03	London Stock Exchange
137	4,719.00	12:36:03	London Stock Exchange
88	4,721.00	12:41:59	London Stock Exchange
200	4,723.00	12:45:09	London Stock Exchange
201	4,723.00	12:45:09	London Stock Exchange
7	4,723.00	12:45:09	London Stock Exchange
26	4,723.00	12:45:09	London Stock Exchange
35	4,723.00	12:45:09	London Stock Exchange
154	4,723.00	12:45:09	London Stock Exchange
200	4,721.00	12:45:09	London Stock Exchange
62	4,721.00	12:45:09	London Stock Exchange
110	4,721.00	12:45:10	London Stock Exchange
201	4,718.00	12:46:54	London Stock Exchange
39	4,718.00	12:46:54	London Stock Exchange
96	4,718.00	12:46:54	London Stock Exchange
201	4,716.00	12:48:59	London Stock Exchange
197	4,716.00	12:48:59	London Stock Exchange
32	4,721.00	12:57:44	London Stock Exchange
30	4,721.00	12:57:49	London Stock Exchange
34	4,721.00	12:59:02	London Stock Exchange
105	4,721.00	12:59:02	London Stock Exchange
200	4,721.00	12:59:02	London Stock Exchange
201	4,721.00	12:59:02	London Stock Exchange
161	4,721.00	12:59:02	London Stock Exchange
89	4,721.00	12:59:02	London Stock Exchange
69	4,721.00	12:59:02	London Stock Exchange
10	4,721.00	12:59:07	London Stock Exchange
20	4,721.00	12:59:12	London Stock Exchange
183	4,721.00	12:59:12	London Stock Exchange
78	4,722.00	13:02:50	London Stock Exchange
16	4,722.00	13:02:50	London Stock Exchange
106	4,722.00	13:02:50	London Stock Exchange
16	4,722.00	13:02:50	London Stock Exchange
122	4,722.00	13:02:50	London Stock Exchange
50	4,722.00	13:02:50	London Stock Exchange
200	4,720.00	13:06:19	London Stock Exchange
159	4,720.00	13:06:19	London Stock Exchange
51	4,722.00	13:09:01	London Stock Exchange
124	4,722.00	13:09:01	London Stock Exchange
26	4,722.00	13:09:01	London Stock Exchange
62	4,722.00	13:09:01	London Stock Exchange
39	4,722.00	13:09:01	London Stock Exchange
96	4,722.00	13:09:01	London Stock Exchange
200	4,722.00	13:12:13	London Stock Exchange
124	4,722.00	13:12:13	London Stock Exchange
53	4,722.00	13:12:13	London Stock Exchange
201	4,723.00	13:15:03	London Stock Exchange
100	4,723.00	13:15:03	London Stock Exchange
10	4,723.00	13:15:03	London Stock Exchange
10	4,723.00	13:15:03	London Stock Exchange
21	4,723.00	13:15:03	London Stock Exchange
74	4,722.00	13:20:02	London Stock Exchange
101	4,722.00	13:20:02	London Stock Exchange
25	4,722.00	13:20:07	London Stock Exchange
200	4,722.00	13:20:07	London Stock Exchange
21	4,722.00	13:20:12	London Stock Exchange
201	4,720.00	13:22:01	London Stock Exchange
201	4,720.00	13:22:01	London Stock Exchange
8	4,720.00	13:22:01	London Stock Exchange
10	4,720.00	13:22:01	London Stock Exchange
197	4,722.00	13:26:10	London Stock Exchange
3	4,722.00	13:26:15	London Stock Exchange
132	4,722.00	13:26:15	London Stock Exchange
201	4,726.00	13:30:31	London Stock Exchange
154	4,726.00	13:30:31	London Stock Exchange
16	4,726.00	13:30:31	London Stock Exchange
66	4,725.00	13:30:36	London Stock Exchange
42	4,725.00	13:30:36	London Stock Exchange
66	4,725.00	13:30:36	London Stock Exchange
26	4,725.00	13:30:36	London Stock Exchange
175	4,725.00	13:30:36	London Stock Exchange
17	4,722.00	13:31:38	London Stock Exchange
184	4,722.00	13:31:39	London Stock Exchange
165	4,722.00	13:31:39	London Stock Exchange
200	4,721.00	13:36:32	London Stock Exchange
83	4,721.00	13:36:32	London Stock Exchange
61	4,721.00	13:36:32	London Stock Exchange
140	4,721.00	13:36:32	London Stock Exchange
101	4,721.00	13:36:32	London Stock Exchange
53	4,721.00	13:36:32	London Stock Exchange
62	4,721.00	13:36:32	London Stock Exchange
201	4,722.00	13:42:04	London Stock Exchange
201	4,723.00	13:43:00	London Stock Exchange
10	4,723.00	13:43:00	London Stock Exchange
201	4,722.00	13:43:05	London Stock Exchange
47	4,722.00	13:43:31	London Stock Exchange
96	4,722.00	13:43:31	London Stock Exchange
200	4,721.00	13:44:25	London Stock Exchange
148	4,721.00	13:44:25	London Stock Exchange
66	4,725.00	13:48:25	London Stock Exchange
134	4,725.00	13:48:25	London Stock Exchange
66	4,725.00	13:48:25	London Stock Exchange
113	4,725.00	13:48:25	London Stock Exchange
200	4,724.00	13:49:37	London Stock Exchange
174	4,724.00	13:50:46	London Stock Exchange
161	4,723.00	13:51:27	London Stock Exchange
39	4,723.00	13:51:32	London Stock Exchange
127	4,723.00	13:52:24	London Stock Exchange
200	4,724.00	13:56:19	London Stock Exchange
197	4,724.00	13:56:19	London Stock Exchange
15	4,723.00	13:57:27	London Stock Exchange
186	4,723.00	13:57:27	London Stock Exchange
69	4,723.00	13:57:27	London Stock Exchange
59	4,723.00	13:58:09	London Stock Exchange
200	4,725.00	14:00:24	London Stock Exchange
196	4,725.00	14:00:24	London Stock Exchange
69	4,725.00	14:02:15	London Stock Exchange
104	4,725.00	14:02:15	London Stock Exchange
28	4,725.00	14:02:15	London Stock Exchange
94	4,725.00	14:02:15	London Stock Exchange
96	4,725.00	14:02:15	London Stock Exchange
20	4,725.00	14:02:15	London Stock Exchange
200	4,725.00	14:04:59	London Stock Exchange
109	4,725.00	14:04:59	London Stock Exchange
82	4,725.00	14:04:59	London Stock Exchange
399	4,725.00	14:04:59	London Stock Exchange
200	4,725.00	14:07:12	London Stock Exchange
143	4,725.00	14:07:12	London Stock Exchange
201	4,725.00	14:10:02	London Stock Exchange
200	4,725.00	14:10:02	London Stock Exchange
157	4,725.00	14:12:49	London Stock Exchange
212	4,725.00	14:12:49	London Stock Exchange
201	4,724.00	14:13:37	London Stock Exchange
131	4,724.00	14:13:47	London Stock Exchange
150	4,728.00	14:17:14	London Stock Exchange
268	4,728.00	14:17:14	London Stock Exchange
100	4,727.00	14:17:47	London Stock Exchange
150	4,727.00	14:17:47	London Stock Exchange
98	4,727.00	14:17:47	London Stock Exchange
195	4,674.00	8:27:25	London Stock Exchange
200	4,673.00	8:27:35	London Stock Exchange
201	4,673.00	8:27:35	London Stock Exchange
138	4,673.00	8:27:35	London Stock Exchange
163	4,673.00	8:27:35	London Stock Exchange
197	4,673.00	8:27:36	London Stock Exchange
201	4,672.00	8:28:39	London Stock Exchange
50	4,672.00	8:28:39	London Stock Exchange
77	4,672.00	8:28:39	London Stock Exchange
71	4,671.00	8:28:51	London Stock Exchange
132	4,671.00	8:28:56	London Stock Exchange
100	4,673.00	8:30:51	London Stock Exchange
131	4,672.00	8:31:33	London Stock Exchange
70	4,672.00	8:31:33	London Stock Exchange
201	4,672.00	8:31:33	London Stock Exchange
169	4,672.00	8:31:33	London Stock Exchange
69	4,672.00	8:31:33	London Stock Exchange
57	4,672.00	8:31:33	London Stock Exchange
25	4,672.00	8:31:33	London Stock Exchange
200	4,672.00	8:31:34	London Stock Exchange
24	4,672.00	8:31:34	London Stock Exchange
115	4,672.00	8:31:34	London Stock Exchange
100	4,676.00	8:33:57	London Stock Exchange
201	4,675.00	8:34:45	London Stock Exchange
139	4,675.00	8:34:45	London Stock Exchange
200	4,675.00	8:34:45	London Stock Exchange
195	4,675.00	8:34:45	London Stock Exchange
110	4,674.00	8:34:51	London Stock Exchange
90	4,674.00	8:34:51	London Stock Exchange
110	4,674.00	8:34:51	London Stock Exchange
33	4,675.00	8:36:26	London Stock Exchange
168	4,675.00	8:36:31	London Stock Exchange
90	4,680.00	8:37:28	London Stock Exchange
60	4,680.00	8:37:28	London Stock Exchange
27	4,680.00	8:37:28	London Stock Exchange
201	4,679.00	8:38:42	London Stock Exchange
201	4,682.00	8:41:09	London Stock Exchange
95	4,682.00	8:41:09	London Stock Exchange
30	4,682.00	8:41:09	London Stock Exchange
59	4,682.00	8:41:09	London Stock Exchange
200	4,681.00	8:41:20	London Stock Exchange
43	4,681.00	8:41:20	London Stock Exchange
147	4,681.00	8:41:20	London Stock Exchange
200	4,680.00	8:45:13	London Stock Exchange
100	4,680.00	8:45:13	London Stock Exchange
81	4,680.00	8:45:13	London Stock Exchange
197	4,679.00	8:45:23	London Stock Exchange
45	4,680.00	8:49:45	London Stock Exchange
73	4,680.00	8:49:50	London Stock Exchange
82	4,680.00	8:49:50	London Stock Exchange
200	4,680.00	8:49:50	London Stock Exchange
200	4,680.00	8:49:50	London Stock Exchange
156	4,680.00	8:49:50	London Stock Exchange
91	4,680.00	8:49:50	London Stock Exchange
97	4,680.00	8:49:50	London Stock Exchange
85	4,680.00	8:49:50	London Stock Exchange
115	4,680.00	8:49:50	London Stock Exchange
200	4,677.00	8:51:54	London Stock Exchange
100	4,677.00	8:51:54	London Stock Exchange
32	4,677.00	8:51:54	London Stock Exchange
201	4,676.00	8:54:14	London Stock Exchange
15	4,676.00	8:54:14	London Stock Exchange
100	4,676.00	8:54:14	London Stock Exchange
10	4,676.00	8:54:14	London Stock Exchange
59	4,676.00	8:55:16	London Stock Exchange
201	4,675.00	8:55:54	London Stock Exchange
158	4,675.00	8:55:54	London Stock Exchange
201	4,680.00	8:58:26	London Stock Exchange
154	4,680.00	8:58:26	London Stock Exchange
165	4,678.00	8:59:45	London Stock Exchange
150	4,679.00	9:01:14	London Stock Exchange
201	4,679.00	9:01:14	London Stock Exchange
7	4,679.00	9:01:14	London Stock Exchange
35	4,678.00	9:01:25	London Stock Exchange
100	4,678.00	9:01:25	London Stock Exchange
65	4,678.00	9:02:43	London Stock Exchange
40	4,678.00	9:02:43	London Stock Exchange
200	4,678.00	9:02:43	London Stock Exchange
172	4,678.00	9:02:43	London Stock Exchange
9	4,682.00	9:05:14	London Stock Exchange
192	4,682.00	9:05:14	London Stock Exchange
100	4,682.00	9:05:40	London Stock Exchange
11	4,684.00	9:07:45	London Stock Exchange
11	4,684.00	9:07:45	London Stock Exchange
77	4,684.00	9:07:45	London Stock Exchange
102	4,684.00	9:08:11	London Stock Exchange
102	4,684.00	9:08:11	London Stock Exchange
99	4,684.00	9:08:11	London Stock Exchange
102	4,684.00	9:08:11	London Stock Exchange
52	4,684.00	9:08:11	London Stock Exchange
27	4,684.00	9:08:11	London Stock Exchange
174	4,684.00	9:08:11	London Stock Exchange
27	4,684.00	9:08:11	London Stock Exchange
11	4,684.00	9:08:11	London Stock Exchange
201	4,683.00	9:10:09	London Stock Exchange
172	4,683.00	9:10:09	London Stock Exchange
28	4,683.00	9:10:09	London Stock Exchange
200	4,686.00	9:20:04	London Stock Exchange
160	4,686.00	9:20:04	London Stock Exchange
40	4,686.00	9:21:57	London Stock Exchange
177	4,686.00	9:21:57	London Stock Exchange
23	4,686.00	9:21:57	London Stock Exchange
155	4,686.00	9:21:57	London Stock Exchange
139	4,686.00	9:21:57	London Stock Exchange
18	4,686.00	9:21:57	London Stock Exchange
143	4,686.00	9:21:57	London Stock Exchange
23	4,686.00	9:21:57	London Stock Exchange
201	4,686.00	9:21:57	London Stock Exchange
20	4,686.00	9:21:57	London Stock Exchange
196	4,686.00	9:21:57	London Stock Exchange
140	4,684.00	9:23:26	London Stock Exchange
60	4,684.00	9:23:26	London Stock Exchange
148	4,684.00	9:23:26	London Stock Exchange
5	4,684.00	9:23:26	London Stock Exchange
13	4,684.00	9:23:26	London Stock Exchange
62	4,683.00	9:24:45	London Stock Exchange
139	4,683.00	9:24:45	London Stock Exchange
157	4,683.00	9:25:22	London Stock Exchange
28	4,682.00	9:25:22	London Stock Exchange
22	4,682.00	9:25:22	London Stock Exchange
51	4,682.00	9:25:22	London Stock Exchange
5	4,682.00	9:25:22	London Stock Exchange
201	4,682.00	9:28:29	London Stock Exchange
54	4,682.00	9:28:29	London Stock Exchange
54	4,682.00	9:28:29	London Stock Exchange
33	4,682.00	9:28:29	London Stock Exchange
201	4,688.00	9:32:16	London Stock Exchange
200	4,688.00	9:32:22	London Stock Exchange
137	4,688.00	9:32:22	London Stock Exchange
19	4,688.00	9:32:22	London Stock Exchange
151	4,688.00	9:32:22	London Stock Exchange
201	4,688.00	9:34:31	London Stock Exchange
100	4,688.00	9:34:31	London Stock Exchange
89	4,688.00	9:34:31	London Stock Exchange
110	4,686.00	9:36:04	London Stock Exchange
90	4,686.00	9:36:04	London Stock Exchange
110	4,686.00	9:36:04	London Stock Exchange
63	4,686.00	9:36:04	London Stock Exchange
201	4,685.00	9:39:56	London Stock Exchange
155	4,685.00	9:39:56	London Stock Exchange
200	4,684.00	9:42:05	London Stock Exchange
80	4,684.00	9:42:05	London Stock Exchange
120	4,684.00	9:42:05	London Stock Exchange
4	4,684.00	9:42:05	London Stock Exchange
200	4,687.00	9:45:23	London Stock Exchange
50	4,687.00	9:45:23	London Stock Exchange
135	4,687.00	9:45:23	London Stock Exchange
43	4,685.00	9:49:36	London Stock Exchange
157	4,685.00	9:49:36	London Stock Exchange
6	4,685.00	9:49:36	London Stock Exchange
200	4,685.00	9:49:36	London Stock Exchange
2	4,685.00	9:49:36	London Stock Exchange
200	4,684.00	9:53:29	London Stock Exchange
201	4,684.00	9:53:29	London Stock Exchange
207	4,684.00	9:53:29	London Stock Exchange
204	4,684.00	9:53:29	London Stock Exchange
201	4,687.00	9:57:26	London Stock Exchange
22	4,687.00	9:57:26	London Stock Exchange
188	4,687.00	9:57:26	London Stock Exchange
17	4,685.00	9:59:35	London Stock Exchange
184	4,685.00	9:59:41	London Stock Exchange
25	4,685.00	9:59:41	London Stock Exchange
110	4,685.00	9:59:41	London Stock Exchange
182	4,686.00	10:07:37	London Stock Exchange
18	4,686.00	10:07:37	London Stock Exchange
79	4,686.00	10:07:37	London Stock Exchange
122	4,686.00	10:07:37	London Stock Exchange
169	4,686.00	10:07:37	London Stock Exchange
44	4,686.00	10:07:37	London Stock Exchange
91	4,686.00	10:07:37	London Stock Exchange
10	4,686.00	10:07:37	London Stock Exchange
200	4,687.00	10:11:30	London Stock Exchange
145	4,687.00	10:11:30	London Stock Exchange
55	4,687.00	10:11:30	London Stock Exchange
1	4,687.00	10:11:30	London Stock Exchange
201	4,687.00	10:13:14	London Stock Exchange
110	4,687.00	10:13:14	London Stock Exchange
102	4,687.00	10:13:14	London Stock Exchange
200	4,684.00	10:19:47	London Stock Exchange
200	4,684.00	10:19:47	London Stock Exchange
10	4,684.00	10:19:47	London Stock Exchange
201	4,685.00	10:23:05	London Stock Exchange
77	4,685.00	10:23:05	London Stock Exchange
123	4,685.00	10:23:05	London Stock Exchange
143	4,686.00	10:27:09	London Stock Exchange
58	4,686.00	10:27:09	London Stock Exchange
187	4,686.00	10:27:09	London Stock Exchange
63	4,687.00	10:32:51	London Stock Exchange
138	4,687.00	10:32:51	London Stock Exchange
201	4,687.00	10:32:51	London Stock Exchange
70	4,687.00	10:32:51	London Stock Exchange
93	4,687.00	10:32:51	London Stock Exchange
70	4,687.00	10:32:51	London Stock Exchange
12	4,687.00	10:32:51	London Stock Exchange
83	4,687.00	10:32:51	London Stock Exchange
75	4,686.00	10:33:43	London Stock Exchange
126	4,686.00	10:33:43	London Stock Exchange
140	4,686.00	10:33:43	London Stock Exchange
61	4,686.00	10:33:59	London Stock Exchange
14	4,686.00	10:33:59	London Stock Exchange
13	4,685.00	10:37:38	London Stock Exchange
187	4,685.00	10:37:38	London Stock Exchange
142	4,685.00	10:37:38	London Stock Exchange
200	4,684.00	10:39:52	London Stock Exchange
200	4,684.00	10:39:52	London Stock Exchange
200	4,688.00	10:45:49	London Stock Exchange
95	4,688.00	10:45:49	London Stock Exchange
200	4,688.00	10:45:49	London Stock Exchange
45	4,688.00	10:45:49	London Stock Exchange
111	4,688.00	10:45:49	London Stock Exchange
76	4,688.00	10:45:49	London Stock Exchange
130	4,686.00	10:47:53	London Stock Exchange
71	4,686.00	10:47:53	London Stock Exchange
23	4,686.00	10:47:53	London Stock Exchange
112	4,686.00	10:47:53	London Stock Exchange
153	4,685.00	10:49:10	London Stock Exchange
24	4,685.00	10:49:10	London Stock Exchange
12	4,685.00	10:49:10	London Stock Exchange
12	4,685.00	10:49:10	London Stock Exchange
36	4,685.00	10:49:10	London Stock Exchange
165	4,685.00	10:49:10	London Stock Exchange
8	4,685.00	10:49:10	London Stock Exchange
200	4,684.00	10:54:14	London Stock Exchange
142	4,684.00	10:54:14	London Stock Exchange
200	4,684.00	10:55:22	London Stock Exchange
44	4,684.00	10:55:22	London Stock Exchange
108	4,684.00	10:55:22	London Stock Exchange
143	4,685.00	11:03:05	London Stock Exchange
58	4,685.00	11:04:08	London Stock Exchange
125	4,685.00	11:04:08	London Stock Exchange
201	4,685.00	11:04:08	London Stock Exchange
200	4,685.00	11:04:08	London Stock Exchange
148	4,685.00	11:04:08	London Stock Exchange
183	4,685.00	11:04:08	London Stock Exchange
84	4,684.00	11:06:12	London Stock Exchange
116	4,684.00	11:06:12	London Stock Exchange
17	4,684.00	11:06:12	London Stock Exchange
193	4,684.00	11:06:12	London Stock Exchange
39	4,691.00	11:11:47	London Stock Exchange
75	4,691.00	11:11:47	London Stock Exchange
29	4,691.00	11:11:47	London Stock Exchange
45	4,691.00	11:11:47	London Stock Exchange
12	4,691.00	11:11:47	London Stock Exchange
123	4,691.00	11:11:47	London Stock Exchange
43	4,691.00	11:11:47	London Stock Exchange
26	4,691.00	11:11:47	London Stock Exchange
9	4,691.00	11:11:47	London Stock Exchange
69	4,691.00	11:11:47	London Stock Exchange
59	4,691.00	11:11:47	London Stock Exchange
33	4,691.00	11:11:47	London Stock Exchange
15	4,691.00	11:11:47	London Stock Exchange
33	4,691.00	11:11:47	London Stock Exchange
76	4,691.00	11:11:47	London Stock Exchange
200	4,692.00	11:14:54	London Stock Exchange
162	4,692.00	11:14:54	London Stock Exchange
200	4,690.00	11:19:28	London Stock Exchange
158	4,690.00	11:19:28	London Stock Exchange
19	4,690.00	11:19:38	London Stock Exchange
106	4,691.00	11:22:50	London Stock Exchange
95	4,691.00	11:22:50	London Stock Exchange
209	4,691.00	11:22:50	London Stock Exchange
200	4,691.00	11:31:32	London Stock Exchange
6	4,691.00	11:31:32	London Stock Exchange
194	4,691.00	11:32:39	London Stock Exchange
88	4,691.00	11:32:39	London Stock Exchange
113	4,691.00	11:32:39	London Stock Exchange
184	4,691.00	11:32:39	London Stock Exchange
16	4,691.00	11:32:39	London Stock Exchange
152	4,691.00	11:32:39	London Stock Exchange
200	4,691.00	11:32:39	London Stock Exchange
3	4,691.00	11:32:39	London Stock Exchange
7	4,690.00	11:34:08	London Stock Exchange
193	4,690.00	11:36:03	London Stock Exchange
178	4,690.00	11:36:03	London Stock Exchange
176	4,707.00	11:50:04	London Stock Exchange
24	4,707.00	11:50:04	London Stock Exchange
129	4,707.00	11:50:04	London Stock Exchange
130	4,708.00	11:53:16	London Stock Exchange
71	4,708.00	11:53:16	London Stock Exchange
130	4,708.00	11:53:16	London Stock Exchange
70	4,708.00	11:53:16	London Stock Exchange
201	4,708.00	11:53:26	London Stock Exchange
180	4,708.00	11:53:53	London Stock Exchange
201	4,708.00	11:53:53	London Stock Exchange
201	4,711.00	11:56:08	London Stock Exchange
51	4,711.00	11:56:08	London Stock Exchange
130	4,711.00	11:56:08	London Stock Exchange
358	4,713.00	11:57:32	London Stock Exchange
9	4,713.00	12:02:22	London Stock Exchange
11	4,713.00	12:02:22	London Stock Exchange
309	4,713.00	12:02:22	London Stock Exchange
131	4,713.00	12:02:22	London Stock Exchange
129	4,713.00	12:02:22	London Stock Exchange
71	4,713.00	12:02:22	London Stock Exchange
154	4,713.00	12:02:22	London Stock Exchange
201	4,712.00	12:03:50	London Stock Exchange
151	4,712.00	12:03:50	London Stock Exchange
30	4,712.00	12:03:50	London Stock Exchange
67	4,715.00	12:12:53	London Stock Exchange
95	4,715.00	12:12:53	London Stock Exchange
168	4,715.00	12:12:53	London Stock Exchange
22	4,716.00	12:15:54	London Stock Exchange
95	4,716.00	12:15:54	London Stock Exchange
11	4,716.00	12:15:54	London Stock Exchange
50	4,716.00	12:15:54	London Stock Exchange
154	4,716.00	12:15:54	London Stock Exchange
153	4,715.00	12:17:01	London Stock Exchange
47	4,715.00	12:17:01	London Stock Exchange
140	4,715.00	12:17:01	London Stock Exchange
6	4,715.00	12:18:09	London Stock Exchange
101	4,715.00	12:18:09	London Stock Exchange
94	4,715.00	12:18:09	London Stock Exchange
101	4,715.00	12:18:20	London Stock Exchange
54	4,715.00	12:20:08	London Stock Exchange
200	4,721.00	12:30:34	London Stock Exchange
201	4,721.00	12:30:34	London Stock Exchange
201	4,721.00	12:30:34	London Stock Exchange
201	4,721.00	12:30:34	London Stock Exchange
10	4,721.00	12:30:34	London Stock Exchange
191	4,721.00	12:30:34	London Stock Exchange
119	4,721.00	12:30:34	London Stock Exchange
6	4,721.00	12:30:34	London Stock Exchange
134	4,720.00	12:30:50	London Stock Exchange
67	4,720.00	12:30:50	London Stock Exchange
168	4,720.00	12:30:50	London Stock Exchange
200	4,719.00	12:34:04	London Stock Exchange
145	4,719.00	12:34:04	London Stock Exchange
200	4,719.00	12:36:03	London Stock Exchange
137	4,719.00	12:36:03	London Stock Exchange
88	4,721.00	12:41:59	London Stock Exchange
200	4,723.00	12:45:09	London Stock Exchange
201	4,723.00	12:45:09	London Stock Exchange
7	4,723.00	12:45:09	London Stock Exchange
26	4,723.00	12:45:09	London Stock Exchange
35	4,723.00	12:45:09	London Stock Exchange
154	4,723.00	12:45:09	London Stock Exchange
200	4,721.00	12:45:09	London Stock Exchange
62	4,721.00	12:45:09	London Stock Exchange
110	4,721.00	12:45:10	London Stock Exchange
201	4,718.00	12:46:54	London Stock Exchange
39	4,718.00	12:46:54	London Stock Exchange
96	4,718.00	12:46:54	London Stock Exchange
201	4,716.00	12:48:59	London Stock Exchange
197	4,716.00	12:48:59	London Stock Exchange
32	4,721.00	12:57:44	London Stock Exchange
30	4,721.00	12:57:49	London Stock Exchange
34	4,721.00	12:59:02	London Stock Exchange
105	4,721.00	12:59:02	London Stock Exchange
200	4,721.00	12:59:02	London Stock Exchange
201	4,721.00	12:59:02	London Stock Exchange
161	4,721.00	12:59:02	London Stock Exchange
89	4,721.00	12:59:02	London Stock Exchange
69	4,721.00	12:59:02	London Stock Exchange
10	4,721.00	12:59:07	London Stock Exchange
20	4,721.00	12:59:12	London Stock Exchange
183	4,721.00	12:59:12	London Stock Exchange
78	4,722.00	13:02:50	London Stock Exchange
16	4,722.00	13:02:50	London Stock Exchange
106	4,722.00	13:02:50	London Stock Exchange
16	4,722.00	13:02:50	London Stock Exchange
122	4,722.00	13:02:50	London Stock Exchange
50	4,722.00	13:02:50	London Stock Exchange
200	4,720.00	13:06:19	London Stock Exchange
159	4,720.00	13:06:19	London Stock Exchange
51	4,722.00	13:09:01	London Stock Exchange
124	4,722.00	13:09:01	London Stock Exchange
26	4,722.00	13:09:01	London Stock Exchange
62	4,722.00	13:09:01	London Stock Exchange
39	4,722.00	13:09:01	London Stock Exchange
96	4,722.00	13:09:01	London Stock Exchange
200	4,722.00	13:12:13	London Stock Exchange
124	4,722.00	13:12:13	London Stock Exchange
53	4,722.00	13:12:13	London Stock Exchange
201	4,723.00	13:15:03	London Stock Exchange
100	4,723.00	13:15:03	London Stock Exchange
10	4,723.00	13:15:03	London Stock Exchange
10	4,723.00	13:15:03	London Stock Exchange
21	4,723.00	13:15:03	London Stock Exchange
74	4,722.00	13:20:02	London Stock Exchange
101	4,722.00	13:20:02	London Stock Exchange
25	4,722.00	13:20:07	London Stock Exchange
200	4,722.00	13:20:07	London Stock Exchange
21	4,722.00	13:20:12	London Stock Exchange
201	4,720.00	13:22:01	London Stock Exchange
201	4,720.00	13:22:01	London Stock Exchange
8	4,720.00	13:22:01	London Stock Exchange
10	4,720.00	13:22:01	London Stock Exchange
197	4,722.00	13:26:10	London Stock Exchange
3	4,722.00	13:26:15	London Stock Exchange
132	4,722.00	13:26:15	London Stock Exchange
201	4,726.00	13:30:31	London Stock Exchange
154	4,726.00	13:30:31	London Stock Exchange
16	4,726.00	13:30:31	London Stock Exchange
66	4,725.00	13:30:36	London Stock Exchange
42	4,725.00	13:30:36	London Stock Exchange
66	4,725.00	13:30:36	London Stock Exchange
26	4,725.00	13:30:36	London Stock Exchange
175	4,725.00	13:30:36	London Stock Exchange
17	4,722.00	13:31:38	London Stock Exchange
184	4,722.00	13:31:39	London Stock Exchange
165	4,722.00	13:31:39	London Stock Exchange
200	4,721.00	13:36:32	London Stock Exchange
83	4,721.00	13:36:32	London Stock Exchange
61	4,721.00	13:36:32	London Stock Exchange
140	4,721.00	13:36:32	London Stock Exchange
101	4,721.00	13:36:32	London Stock Exchange
53	4,721.00	13:36:32	London Stock Exchange
62	4,721.00	13:36:32	London Stock Exchange
201	4,722.00	13:42:04	London Stock Exchange
201	4,723.00	13:43:00	London Stock Exchange
10	4,723.00	13:43:00	London Stock Exchange
201	4,722.00	13:43:05	London Stock Exchange
47	4,722.00	13:43:31	London Stock Exchange
96	4,722.00	13:43:31	London Stock Exchange
200	4,721.00	13:44:25	London Stock Exchange
148	4,721.00	13:44:25	London Stock Exchange
66	4,725.00	13:48:25	London Stock Exchange
134	4,725.00	13:48:25	London Stock Exchange
66	4,725.00	13:48:25	London Stock Exchange
113	4,725.00	13:48:25	London Stock Exchange
200	4,724.00	13:49:37	London Stock Exchange
174	4,724.00	13:50:46	London Stock Exchange
161	4,723.00	13:51:27	London Stock Exchange
39	4,723.00	13:51:32	London Stock Exchange
127	4,723.00	13:52:24	London Stock Exchange
200	4,724.00	13:56:19	London Stock Exchange
197	4,724.00	13:56:19	London Stock Exchange
15	4,723.00	13:57:27	London Stock Exchange
186	4,723.00	13:57:27	London Stock Exchange
69	4,723.00	13:57:27	London Stock Exchange
59	4,723.00	13:58:09	London Stock Exchange
200	4,725.00	14:00:24	London Stock Exchange
196	4,725.00	14:00:24	London Stock Exchange
69	4,725.00	14:02:15	London Stock Exchange
104	4,725.00	14:02:15	London Stock Exchange
28	4,725.00	14:02:15	London Stock Exchange
94	4,725.00	14:02:15	London Stock Exchange
96	4,725.00	14:02:15	London Stock Exchange
20	4,725.00	14:02:15	London Stock Exchange
200	4,725.00	14:04:59	London Stock Exchange
109	4,725.00	14:04:59	London Stock Exchange
82	4,725.00	14:04:59	London Stock Exchange
399	4,725.00	14:04:59	London Stock Exchange
200	4,725.00	14:07:12	London Stock Exchange
143	4,725.00	14:07:12	London Stock Exchange
201	4,725.00	14:10:02	London Stock Exchange
200	4,725.00	14:10:02	London Stock Exchange
157	4,725.00	14:12:49	London Stock Exchange
212	4,725.00	14:12:49	London Stock Exchange
201	4,724.00	14:13:37	London Stock Exchange
131	4,724.00	14:13:47	London Stock Exchange
150	4,728.00	14:17:14	London Stock Exchange
268	4,728.00	14:17:14	London Stock Exchange
100	4,727.00	14:17:47	London Stock Exchange
150	4,727.00	14:17:47	London Stock Exchange
98	4,727.00	14:17:47	London Stock Exchange
195	4,674.00	8:27:25	London Stock Exchange
200	4,673.00	8:27:35	London Stock Exchange
201	4,673.00	8:27:35	London Stock Exchange
138	4,673.00	8:27:35	London Stock Exchange
163	4,673.00	8:27:35	London Stock Exchange
197	4,673.00	8:27:36	London Stock Exchange
201	4,672.00	8:28:39	London Stock Exchange
50	4,672.00	8:28:39	London Stock Exchange
77	4,672.00	8:28:39	London Stock Exchange
71	4,671.00	8:28:51	London Stock Exchange
132	4,671.00	8:28:56	London Stock Exchange
100	4,673.00	8:30:51	London Stock Exchange
131	4,672.00	8:31:33	London Stock Exchange
70	4,672.00	8:31:33	London Stock Exchange
201	4,672.00	8:31:33	London Stock Exchange
169	4,672.00	8:31:33	London Stock Exchange
69	4,672.00	8:31:33	London Stock Exchange
57	4,672.00	8:31:33	London Stock Exchange
25	4,672.00	8:31:33	London Stock Exchange
200	4,672.00	8:31:34	London Stock Exchange
24	4,672.00	8:31:34	London Stock Exchange
115	4,672.00	8:31:34	London Stock Exchange
100	4,676.00	8:33:57	London Stock Exchange
201	4,675.00	8:34:45	London Stock Exchange
139	4,675.00	8:34:45	London Stock Exchange
200	4,675.00	8:34:45	London Stock Exchange
195	4,675.00	8:34:45	London Stock Exchange
110	4,674.00	8:34:51	London Stock Exchange
90	4,674.00	8:34:51	London Stock Exchange
110	4,674.00	8:34:51	London Stock Exchange
33	4,675.00	8:36:26	London Stock Exchange
168	4,675.00	8:36:31	London Stock Exchange
90	4,680.00	8:37:28	London Stock Exchange
60	4,680.00	8:37:28	London Stock Exchange
27	4,680.00	8:37:28	London Stock Exchange
201	4,679.00	8:38:42	London Stock Exchange
201	4,682.00	8:41:09	London Stock Exchange
95	4,682.00	8:41:09	London Stock Exchange
30	4,682.00	8:41:09	London Stock Exchange
59	4,682.00	8:41:09	London Stock Exchange
200	4,681.00	8:41:20	London Stock Exchange
43	4,681.00	8:41:20	London Stock Exchange
147	4,681.00	8:41:20	London Stock Exchange
200	4,680.00	8:45:13	London Stock Exchange
100	4,680.00	8:45:13	London Stock Exchange
81	4,680.00	8:45:13	London Stock Exchange
197	4,679.00	8:45:23	London Stock Exchange
45	4,680.00	8:49:45	London Stock Exchange
73	4,680.00	8:49:50	London Stock Exchange
82	4,680.00	8:49:50	London Stock Exchange
200	4,680.00	8:49:50	London Stock Exchange
200	4,680.00	8:49:50	London Stock Exchange
156	4,680.00	8:49:50	London Stock Exchange
91	4,680.00	8:49:50	London Stock Exchange
97	4,680.00	8:49:50	London Stock Exchange
85	4,680.00	8:49:50	London Stock Exchange
115	4,680.00	8:49:50	London Stock Exchange
200	4,677.00	8:51:54	London Stock Exchange
100	4,677.00	8:51:54	London Stock Exchange
32	4,677.00	8:51:54	London Stock Exchange
201	4,676.00	8:54:14	London Stock Exchange
15	4,676.00	8:54:14	London Stock Exchange
100	4,676.00	8:54:14	London Stock Exchange
10	4,676.00	8:54:14	London Stock Exchange
59	4,676.00	8:55:16	London Stock Exchange
201	4,675.00	8:55:54	London Stock Exchange
158	4,675.00	8:55:54	London Stock Exchange
201	4,680.00	8:58:26	London Stock Exchange
154	4,680.00	8:58:26	London Stock Exchange
165	4,678.00	8:59:45	London Stock Exchange
150	4,679.00	9:01:14	London Stock Exchange
201	4,679.00	9:01:14	London Stock Exchange
7	4,679.00	9:01:14	London Stock Exchange
35	4,678.00	9:01:25	London Stock Exchange
100	4,678.00	9:01:25	London Stock Exchange
65	4,678.00	9:02:43	London Stock Exchange
40	4,678.00	9:02:43	London Stock Exchange
200	4,678.00	9:02:43	London Stock Exchange
172	4,678.00	9:02:43	London Stock Exchange
9	4,682.00	9:05:14	London Stock Exchange
192	4,682.00	9:05:14	London Stock Exchange
100	4,682.00	9:05:40	London Stock Exchange
11	4,684.00	9:07:45	London Stock Exchange
11	4,684.00	9:07:45	London Stock Exchange
77	4,684.00	9:07:45	London Stock Exchange
102	4,684.00	9:08:11	London Stock Exchange
102	4,684.00	9:08:11	London Stock Exchange
99	4,684.00	9:08:11	London Stock Exchange
102	4,684.00	9:08:11	London Stock Exchange
52	4,684.00	9:08:11	London Stock Exchange
27	4,684.00	9:08:11	London Stock Exchange
174	4,684.00	9:08:11	London Stock Exchange
27	4,684.00	9:08:11	London Stock Exchange
11	4,684.00	9:08:11	London Stock Exchange
201	4,683.00	9:10:09	London Stock Exchange
172	4,683.00	9:10:09	London Stock Exchange
28	4,683.00	9:10:09	London Stock Exchange
200	4,686.00	9:20:04	London Stock Exchange
160	4,686.00	9:20:04	London Stock Exchange
40	4,686.00	9:21:57	London Stock Exchange
177	4,686.00	9:21:57	London Stock Exchange
23	4,686.00	9:21:57	London Stock Exchange
155	4,686.00	9:21:57	London Stock Exchange
139	4,686.00	9:21:57	London Stock Exchange
18	4,686.00	9:21:57	London Stock Exchange
143	4,686.00	9:21:57	London Stock Exchange
23	4,686.00	9:21:57	London Stock Exchange
201	4,686.00	9:21:57	London Stock Exchange
20	4,686.00	9:21:57	London Stock Exchange
196	4,686.00	9:21:57	London Stock Exchange
140	4,684.00	9:23:26	London Stock Exchange
60	4,684.00	9:23:26	London Stock Exchange
148	4,684.00	9:23:26	London Stock Exchange
5	4,684.00	9:23:26	London Stock Exchange
13	4,684.00	9:23:26	London Stock Exchange
62	4,683.00	9:24:45	London Stock Exchange
139	4,683.00	9:24:45	London Stock Exchange
157	4,683.00	9:25:22	London Stock Exchange
28	4,682.00	9:25:22	London Stock Exchange
22	4,682.00	9:25:22	London Stock Exchange
51	4,682.00	9:25:22	London Stock Exchange
5	4,682.00	9:25:22	London Stock Exchange
201	4,682.00	9:28:29	London Stock Exchange
54	4,682.00	9:28:29	London Stock Exchange
54	4,682.00	9:28:29	London Stock Exchange
33	4,682.00	9:28:29	London Stock Exchange
201	4,688.00	9:32:16	London Stock Exchange
200	4,688.00	9:32:22	London Stock Exchange
137	4,688.00	9:32:22	London Stock Exchange
19	4,688.00	9:32:22	London Stock Exchange
151	4,688.00	9:32:22	London Stock Exchange
201	4,688.00	9:34:31	London Stock Exchange
100	4,688.00	9:34:31	London Stock Exchange
89	4,688.00	9:34:31	London Stock Exchange
110	4,686.00	9:36:04	London Stock Exchange
90	4,686.00	9:36:04	London Stock Exchange
110	4,686.00	9:36:04	London Stock Exchange
63	4,686.00	9:36:04	London Stock Exchange
201	4,685.00	9:39:56	London Stock Exchange
155	4,685.00	9:39:56	London Stock Exchange
200	4,684.00	9:42:05	London Stock Exchange
80	4,684.00	9:42:05	London Stock Exchange
120	4,684.00	9:42:05	London Stock Exchange
4	4,684.00	9:42:05	London Stock Exchange
200	4,687.00	9:45:23	London Stock Exchange
50	4,687.00	9:45:23	London Stock Exchange
135	4,687.00	9:45:23	London Stock Exchange
43	4,685.00	9:49:36	London Stock Exchange
157	4,685.00	9:49:36	London Stock Exchange
6	4,685.00	9:49:36	London Stock Exchange
200	4,685.00	9:49:36	London Stock Exchange
2	4,685.00	9:49:36	London Stock Exchange
200	4,684.00	9:53:29	London Stock Exchange
201	4,684.00	9:53:29	London Stock Exchange
207	4,684.00	9:53:29	London Stock Exchange
204	4,684.00	9:53:29	London Stock Exchange
201	4,687.00	9:57:26	London Stock Exchange
22	4,687.00	9:57:26	London Stock Exchange
188	4,687.00	9:57:26	London Stock Exchange
17	4,685.00	9:59:35	London Stock Exchange
184	4,685.00	9:59:41	London Stock Exchange
25	4,685.00	9:59:41	London Stock Exchange
110	4,685.00	9:59:41	London Stock Exchange
182	4,686.00	10:07:37	London Stock Exchange
18	4,686.00	10:07:37	London Stock Exchange
79	4,686.00	10:07:37	London Stock Exchange
122	4,686.00	10:07:37	London Stock Exchange
169	4,686.00	10:07:37	London Stock Exchange
44	4,686.00	10:07:37	London Stock Exchange
91	4,686.00	10:07:37	London Stock Exchange
10	4,686.00	10:07:37	London Stock Exchange
200	4,687.00	10:11:30	London Stock Exchange
145	4,687.00	10:11:30	London Stock Exchange
55	4,687.00	10:11:30	London Stock Exchange
1	4,687.00	10:11:30	London Stock Exchange
201	4,687.00	10:13:14	London Stock Exchange
110	4,687.00	10:13:14	London Stock Exchange
102	4,687.00	10:13:14	London Stock Exchange
200	4,684.00	10:19:47	London Stock Exchange
200	4,684.00	10:19:47	London Stock Exchange
10	4,684.00	10:19:47	London Stock Exchange
201	4,685.00	10:23:05	London Stock Exchange
77	4,685.00	10:23:05	London Stock Exchange
123	4,685.00	10:23:05	London Stock Exchange
143	4,686.00	10:27:09	London Stock Exchange
58	4,686.00	10:27:09	London Stock Exchange
187	4,686.00	10:27:09	London Stock Exchange
63	4,687.00	10:32:51	London Stock Exchange
138	4,687.00	10:32:51	London Stock Exchange
201	4,687.00	10:32:51	London Stock Exchange
70	4,687.00	10:32:51	London Stock Exchange
93	4,687.00	10:32:51	London Stock Exchange
70	4,687.00	10:32:51	London Stock Exchange
12	4,687.00	10:32:51	London Stock Exchange
83	4,687.00	10:32:51	London Stock Exchange
75	4,686.00	10:33:43	London Stock Exchange
126	4,686.00	10:33:43	London Stock Exchange
140	4,686.00	10:33:43	London Stock Exchange
61	4,686.00	10:33:59	London Stock Exchange
14	4,686.00	10:33:59	London Stock Exchange
13	4,685.00	10:37:38	London Stock Exchange
187	4,685.00	10:37:38	London Stock Exchange
142	4,685.00	10:37:38	London Stock Exchange
200	4,684.00	10:39:52	London Stock Exchange
200	4,684.00	10:39:52	London Stock Exchange
200	4,688.00	10:45:49	London Stock Exchange
95	4,688.00	10:45:49	London Stock Exchange
200	4,688.00	10:45:49	London Stock Exchange
45	4,688.00	10:45:49	London Stock Exchange
111	4,688.00	10:45:49	London Stock Exchange
76	4,688.00	10:45:49	London Stock Exchange
130	4,686.00	10:47:53	London Stock Exchange
71	4,686.00	10:47:53	London Stock Exchange
23	4,686.00	10:47:53	London Stock Exchange
112	4,686.00	10:47:53	London Stock Exchange
153	4,685.00	10:49:10	London Stock Exchange
24	4,685.00	10:49:10	London Stock Exchange
12	4,685.00	10:49:10	London Stock Exchange
12	4,685.00	10:49:10	London Stock Exchange
36	4,685.00	10:49:10	London Stock Exchange
165	4,685.00	10:49:10	London Stock Exchange
8	4,685.00	10:49:10	London Stock Exchange
200	4,684.00	10:54:14	London Stock Exchange
142	4,684.00	10:54:14	London Stock Exchange
200	4,684.00	10:55:22	London Stock Exchange
44	4,684.00	10:55:22	London Stock Exchange
108	4,684.00	10:55:22	London Stock Exchange
143	4,685.00	11:03:05	London Stock Exchange
58	4,685.00	11:04:08	London Stock Exchange
125	4,685.00	11:04:08	London Stock Exchange
201	4,685.00	11:04:08	London Stock Exchange
200	4,685.00	11:04:08	London Stock Exchange
148	4,685.00	11:04:08	London Stock Exchange
183	4,685.00	11:04:08	London Stock Exchange
84	4,684.00	11:06:12	London Stock Exchange
116	4,684.00	11:06:12	London Stock Exchange
17	4,684.00	11:06:12	London Stock Exchange
193	4,684.00	11:06:12	London Stock Exchange
39	4,691.00	11:11:47	London Stock Exchange
75	4,691.00	11:11:47	London Stock Exchange
29	4,691.00	11:11:47	London Stock Exchange
45	4,691.00	11:11:47	London Stock Exchange
12	4,691.00	11:11:47	London Stock Exchange
123	4,691.00	11:11:47	London Stock Exchange
43	4,691.00	11:11:47	London Stock Exchange
26	4,691.00	11:11:47	London Stock Exchange
9	4,691.00	11:11:47	London Stock Exchange
69	4,691.00	11:11:47	London Stock Exchange
59	4,691.00	11:11:47	London Stock Exchange
33	4,691.00	11:11:47	London Stock Exchange
15	4,691.00	11:11:47	London Stock Exchange
33	4,691.00	11:11:47	London Stock Exchange
76	4,691.00	11:11:47	London Stock Exchange
200	4,692.00	11:14:54	London Stock Exchange
162	4,692.00	11:14:54	London Stock Exchange
200	4,690.00	11:19:28	London Stock Exchange
158	4,690.00	11:19:28	London Stock Exchange
19	4,690.00	11:19:38	London Stock Exchange
106	4,691.00	11:22:50	London Stock Exchange
95	4,691.00	11:22:50	London Stock Exchange
209	4,691.00	11:22:50	London Stock Exchange
200	4,691.00	11:31:32	London Stock Exchange
6	4,691.00	11:31:32	London Stock Exchange
194	4,691.00	11:32:39	London Stock Exchange
88	4,691.00	11:32:39	London Stock Exchange
113	4,691.00	11:32:39	London Stock Exchange
184	4,691.00	11:32:39	London Stock Exchange
16	4,691.00	11:32:39	London Stock Exchange
152	4,691.00	11:32:39	London Stock Exchange
200	4,691.00	11:32:39	London Stock Exchange
3	4,691.00	11:32:39	London Stock Exchange
7	4,690.00	11:34:08	London Stock Exchange
193	4,690.00	11:36:03	London Stock Exchange
178	4,690.00	11:36:03	London Stock Exchange
176	4,707.00	11:50:04	London Stock Exchange
24	4,707.00	11:50:04	London Stock Exchange
129	4,707.00	11:50:04	London Stock Exchange
130	4,708.00	11:53:16	London Stock Exchange
71	4,708.00	11:53:16	London Stock Exchange
130	4,708.00	11:53:16	London Stock Exchange
70	4,708.00	11:53:16	London Stock Exchange
201	4,708.00	11:53:26	London Stock Exchange
180	4,708.00	11:53:53	London Stock Exchange
201	4,708.00	11:53:53	London Stock Exchange
201	4,711.00	11:56:08	London Stock Exchange
51	4,711.00	11:56:08	London Stock Exchange
130	4,711.00	11:56:08	London Stock Exchange
358	4,713.00	11:57:32	London Stock Exchange
9	4,713.00	12:02:22	London Stock Exchange
11	4,713.00	12:02:22	London Stock Exchange
309	4,713.00	12:02:22	London Stock Exchange
131	4,713.00	12:02:22	London Stock Exchange
129	4,713.00	12:02:22	London Stock Exchange
71	4,713.00	12:02:22	London Stock Exchange
154	4,713.00	12:02:22	London Stock Exchange
201	4,712.00	12:03:50	London Stock Exchange
151	4,712.00	12:03:50	London Stock Exchange
30	4,712.00	12:03:50	London Stock Exchange
67	4,715.00	12:12:53	London Stock Exchange
95	4,715.00	12:12:53	London Stock Exchange
168	4,715.00	12:12:53	London Stock Exchange
22	4,716.00	12:15:54	London Stock Exchange
95	4,716.00	12:15:54	London Stock Exchange
11	4,716.00	12:15:54	London Stock Exchange
50	4,716.00	12:15:54	London Stock Exchange
154	4,716.00	12:15:54	London Stock Exchange
153	4,715.00	12:17:01	London Stock Exchange
47	4,715.00	12:17:01	London Stock Exchange
140	4,715.00	12:17:01	London Stock Exchange
6	4,715.00	12:18:09	London Stock Exchange
101	4,715.00	12:18:09	London Stock Exchange
94	4,715.00	12:18:09	London Stock Exchange
101	4,715.00	12:18:20	London Stock Exchange
54	4,715.00	12:20:08	London Stock Exchange
200	4,721.00	12:30:34	London Stock Exchange
201	4,721.00	12:30:34	London Stock Exchange
201	4,721.00	12:30:34	London Stock Exchange
201	4,721.00	12:30:34	London Stock Exchange
10	4,721.00	12:30:34	London Stock Exchange
191	4,721.00	12:30:34	London Stock Exchange
119	4,721.00	12:30:34	London Stock Exchange
6	4,721.00	12:30:34	London Stock Exchange
134	4,720.00	12:30:50	London Stock Exchange
67	4,720.00	12:30:50	London Stock Exchange
168	4,720.00	12:30:50	London Stock Exchange
200	4,719.00	12:34:04	London Stock Exchange
145	4,719.00	12:34:04	London Stock Exchange
200	4,719.00	12:36:03	London Stock Exchange
137	4,719.00	12:36:03	London Stock Exchange
88	4,721.00	12:41:59	London Stock Exchange
200	4,723.00	12:45:09	London Stock Exchange
201	4,723.00	12:45:09	London Stock Exchange
7	4,723.00	12:45:09	London Stock Exchange
26	4,723.00	12:45:09	London Stock Exchange
35	4,723.00	12:45:09	London Stock Exchange
154	4,723.00	12:45:09	London Stock Exchange
200	4,721.00	12:45:09	London Stock Exchange
62	4,721.00	12:45:09	London Stock Exchange
110	4,721.00	12:45:10	London Stock Exchange
201	4,718.00	12:46:54	London Stock Exchange
39	4,718.00	12:46:54	London Stock Exchange
96	4,718.00	12:46:54	London Stock Exchange
201	4,716.00	12:48:59	London Stock Exchange
197	4,716.00	12:48:59	London Stock Exchange
32	4,721.00	12:57:44	London Stock Exchange
30	4,721.00	12:57:49	London Stock Exchange
34	4,721.00	12:59:02	London Stock Exchange
105	4,721.00	12:59:02	London Stock Exchange
200	4,721.00	12:59:02	London Stock Exchange
201	4,721.00	12:59:02	London Stock Exchange
161	4,721.00	12:59:02	London Stock Exchange
89	4,721.00	12:59:02	London Stock Exchange
69	4,721.00	12:59:02	London Stock Exchange
10	4,721.00	12:59:07	London Stock Exchange
20	4,721.00	12:59:12	London Stock Exchange
183	4,721.00	12:59:12	London Stock Exchange
78	4,722.00	13:02:50	London Stock Exchange
16	4,722.00	13:02:50	London Stock Exchange
106	4,722.00	13:02:50	London Stock Exchange
16	4,722.00	13:02:50	London Stock Exchange
122	4,722.00	13:02:50	London Stock Exchange
50	4,722.00	13:02:50	London Stock Exchange
200	4,720.00	13:06:19	London Stock Exchange
159	4,720.00	13:06:19	London Stock Exchange
51	4,722.00	13:09:01	London Stock Exchange
124	4,722.00	13:09:01	London Stock Exchange
26	4,722.00	13:09:01	London Stock Exchange
62	4,722.00	13:09:01	London Stock Exchange
39	4,722.00	13:09:01	London Stock Exchange
96	4,722.00	13:09:01	London Stock Exchange
200	4,722.00	13:12:13	London Stock Exchange
124	4,722.00	13:12:13	London Stock Exchange
53	4,722.00	13:12:13	London Stock Exchange
201	4,723.00	13:15:03	London Stock Exchange
100	4,723.00	13:15:03	London Stock Exchange
10	4,723.00	13:15:03	London Stock Exchange
10	4,723.00	13:15:03	London Stock Exchange
21	4,723.00	13:15:03	London Stock Exchange
74	4,722.00	13:20:02	London Stock Exchange
101	4,722.00	13:20:02	London Stock Exchange
25	4,722.00	13:20:07	London Stock Exchange
200	4,722.00	13:20:07	London Stock Exchange
21	4,722.00	13:20:12	London Stock Exchange
201	4,720.00	13:22:01	London Stock Exchange
201	4,720.00	13:22:01	London Stock Exchange
8	4,720.00	13:22:01	London Stock Exchange
10	4,720.00	13:22:01	London Stock Exchange
197	4,722.00	13:26:10	London Stock Exchange
3	4,722.00	13:26:15	London Stock Exchange
132	4,722.00	13:26:15	London Stock Exchange
201	4,726.00	13:30:31	London Stock Exchange
154	4,726.00	13:30:31	London Stock Exchange
16	4,726.00	13:30:31	London Stock Exchange
66	4,725.00	13:30:36	London Stock Exchange
42	4,725.00	13:30:36	London Stock Exchange
66	4,725.00	13:30:36	London Stock Exchange
26	4,725.00	13:30:36	London Stock Exchange
175	4,725.00	13:30:36	London Stock Exchange
17	4,722.00	13:31:38	London Stock Exchange
184	4,722.00	13:31:39	London Stock Exchange
165	4,722.00	13:31:39	London Stock Exchange
200	4,721.00	13:36:32	London Stock Exchange
83	4,721.00	13:36:32	London Stock Exchange
61	4,721.00	13:36:32	London Stock Exchange
140	4,721.00	13:36:32	London Stock Exchange
101	4,721.00	13:36:32	London Stock Exchange
53	4,721.00	13:36:32	London Stock Exchange
62	4,721.00	13:36:32	London Stock Exchange
201	4,722.00	13:42:04	London Stock Exchange
201	4,723.00	13:43:00	London Stock Exchange
10	4,723.00	13:43:00	London Stock Exchange
201	4,722.00	13:43:05	London Stock Exchange
47	4,722.00	13:43:31	London Stock Exchange
96	4,722.00	13:43:31	London Stock Exchange
200	4,721.00	13:44:25	London Stock Exchange
148	4,721.00	13:44:25	London Stock Exchange
66	4,725.00	13:48:25	London Stock Exchange
134	4,725.00	13:48:25	London Stock Exchange
66	4,725.00	13:48:25	London Stock Exchange
113	4,725.00	13:48:25	London Stock Exchange
200	4,724.00	13:49:37	London Stock Exchange
174	4,724.00	13:50:46	London Stock Exchange
161	4,723.00	13:51:27	London Stock Exchange
39	4,723.00	13:51:32	London Stock Exchange
127	4,723.00	13:52:24	London Stock Exchange
200	4,724.00	13:56:19	London Stock Exchange
197	4,724.00	13:56:19	London Stock Exchange
15	4,723.00	13:57:27	London Stock Exchange
186	4,723.00	13:57:27	London Stock Exchange
69	4,723.00	13:57:27	London Stock Exchange
59	4,723.00	13:58:09	London Stock Exchange
200	4,725.00	14:00:24	London Stock Exchange
196	4,725.00	14:00:24	London Stock Exchange
69	4,725.00	14:02:15	London Stock Exchange
104	4,725.00	14:02:15	London Stock Exchange
28	4,725.00	14:02:15	London Stock Exchange
94	4,725.00	14:02:15	London Stock Exchange
96	4,725.00	14:02:15	London Stock Exchange
20	4,725.00	14:02:15	London Stock Exchange
200	4,725.00	14:04:59	London Stock Exchange
109	4,725.00	14:04:59	London Stock Exchange
82	4,725.00	14:04:59	London Stock Exchange
399	4,725.00	14:04:59	London Stock Exchange
200	4,725.00	14:07:12	London Stock Exchange
143	4,725.00	14:07:12	London Stock Exchange
201	4,725.00	14:10:02	London Stock Exchange
200	4,725.00	14:10:02	London Stock Exchange
157	4,725.00	14:12:49	London Stock Exchange
212	4,725.00	14:12:49	London Stock Exchange
201	4,724.00	14:13:37	London Stock Exchange
131	4,724.00	14:13:47	London Stock Exchange
150	4,728.00	14:17:14	London Stock Exchange
268	4,728.00	14:17:14	London Stock Exchange
100	4,727.00	14:17:47	London Stock Exchange
150	4,727.00	14:17:47	London Stock Exchange
98	4,727.00	14:17:47	London Stock Exchange

Date		Source	Headline
22nd Oct 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
21st Oct 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
20th Oct 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
20th Oct 2021	7:00 am	PRN	Carnival Corp Announces Upsizing and Pricing Notes
19th Oct 2021	7:00 am	PRN	Carnival Corp Announces Closing of Term Loan Facility
15th Oct 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
14th Oct 2021	6:15 pm	PRN	Princess Cruises Announces Ship Restarts
14th Oct 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
13th Oct 2021	1:15 pm	PRN	Blocklisting - Listing Return
13th Oct 2021	1:15 pm	PRN	Blocklisting - Listing Return
13th Oct 2021	7:00 am	PRN	John Padgett Named President of Princess Cruises
13th Oct 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
8th Oct 2021	2:30 pm	PRN	Carnival Corp Upsizing and Pricing Term Loan Facility
8th Oct 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
7th Oct 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
7th Oct 2021	7:00 am	PRN	Carnival Jan-Feb Restart Plans
6th Oct 2021	2:15 pm	PRN	Carnival Plc - Voting Rights and Capital
6th Oct 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
4th Oct 2021	1:08 pm	PRN	CCL Announce Marketing of Term Loan for a Refinancing
30th Sep 2021	5:13 pm	RNS	3rd Quarter Results
28th Sep 2021	9:00 am	PRN	Carnival Corp Appoints Myrmell and Fitzgerald.
24th Sep 2021	2:15 pm	PRN	Carnival 3Q Business Update
22nd Sep 2021	7:00 am	PRN	Princess Cruises Extends Pause of Vacations in Australia
22nd Sep 2021	7:00 am	PRN	P&O Cruises AU Extends Pause Until Mid-Jan. 2022
17th Sep 2021	5:35 pm	PRN	Carnival 3Q Business Update
8th Sep 2021	6:00 pm	PRN	SEABOURN UPDATES RESTART DATE FOR SEABOURN QUEST
8th Sep 2021	5:45 pm	PRN	Holland America Line Spring 2022 Return-to-Service
7th Sep 2021	2:15 pm	PRN	Voting Rights and Capital
2nd Sep 2021	4:00 pm	PRN	Carnival Announces Next Restart Plans
31st Aug 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
27th Aug 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
25th Aug 2021	6:00 pm	PRN	Seabourn Revises Restart Date for Seabourn Sojourn
25th Aug 2021	5:45 pm	PRN	Island Princess and Diamond Princess Restart
25th Aug 2021	5:45 pm	PRN	Holland America Line Returns May 2022
25th Aug 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
20th Aug 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
19th Aug 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
16th Aug 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
13th Aug 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
12th Aug 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
11th Aug 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
6th Aug 2021	2:15 pm	PRN	Voting Rights and Capital
6th Aug 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
5th Aug 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
4th Aug 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
30th Jul 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
29th Jul 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
28th Jul 2021	1:12 pm	PRN	AIDA Cruises restarts AIDAluna in September from Kiel
28th Jul 2021	7:00 am	PRN	Carnival Corporation Purchase of Shares
27th Jul 2021	7:00 am	PRN	Carnival closing of notes

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