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
1st Oct 2020	2:25 pm	PRN	Carnival Cancels Some Cruises For November And December
25th Sep 2020	1:15 pm	PRN	Costa Cruises Announces its New 2021 Itineraries
22nd Sep 2020	7:00 am	PRN	Sun and Sea Princess to Leave Princess Cruises Fleet
21st Sep 2020	7:00 am	PRN	Costa’s Cruises return to Genoa
17th Sep 2020	10:15 am	PRN	P&O Cruises cancels all cruises until early 2021
16th Sep 2020	2:00 pm	PRN	Carnival Announces Fleet Modifications
16th Sep 2020	8:15 am	PRN	AIDA Cruises expands range of cruises with new voyages
15th Sep 2020	12:39 pm	PRN	Carnival public stock offering
15th Sep 2020	12:15 pm	PRN	Carnival Reports Third Quarter Summary
10th Sep 2020	12:15 pm	PRN	Costa Cruises Presents New Winter Itineraries
8th Sep 2020	3:28 pm	PRN	Voting Rights and Capital
7th Sep 2020	1:00 pm	PRN	Costa Crociere suspends 2020-21 season in South America
1st Sep 2020	4:30 pm	PRN	Notification of Transaction/PDMRS
1st Sep 2020	7:00 am	PRN	Seabourn Announces Additional Voyage Cancellations
28th Aug 2020	8:00 am	PRN	AIDA Cruises Will Resume Cruise Operations
27th Aug 2020	7:00 am	PRN	P&O Cruises Extending its Pause in Operations
27th Aug 2020	7:00 am	PRN	Carnival extends pause for Australia departures
27th Aug 2020	7:00 am	PRN	Princess Cruises Extends Pause of Operations
26th Aug 2020	7:00 am	PRN	Princess Cruises Announces World Cruise Cancellations
25th Aug 2020	10:10 am	PRN	Cunard extends pause in operations
25th Aug 2020	10:10 am	PRN	Costa Cruises Obtains RINA Biosafety Trust Certification
19th Aug 2020	12:00 pm	PRN	Carnival Announces Closing of Notes
18th Aug 2020	7:00 am	PRN	Carnival identifies ransomware incident
17th Aug 2020	7:00 am	PRN	Carnival Announces Pricing of Notes
14th Aug 2020	12:45 pm	PRN	Carnival Corporation & Plc announces cash balance
13th Aug 2020	5:02 pm	PRN	Costa Cruises: September Cruises for Italian Guests Only
11th Aug 2020	6:10 pm	PRN	Holland America Line Extends Pause to mid-December
11th Aug 2020	10:00 am	PRN	P&O Cruises extends pause to mid-November
11th Aug 2020	10:00 am	PRN	Costa Cruises to restart vacations on September 6
11th Aug 2020	7:00 am	PRN	Seaborn announces upcoming voyage cancellations
10th Aug 2020	7:45 am	PRN	AIDA Cruises prepares for resumption of cruise operation
10th Aug 2020	7:00 am	PRN	Carnival Closing Equity Offering, Repurchase of Notes
6th Aug 2020	2:15 pm	PRN	Carnival Plc - Voting Rights and Capital
6th Aug 2020	7:00 am	PRN	Carnival Equity Offering, Repurchase of Notes
5th Aug 2020	3:16 pm	PRN	Carnival Joins Industrywide Pause Through Oct. 31
3rd Aug 2020	7:00 am	PRN	AIDA Cruises Statement
30th Jul 2020	6:00 pm	PRN	Holland America Line Changes Newbuild Name to Rotterdam
29th Jul 2020	5:58 pm	PRN	Non-Cash Impairment Charges
23rd Jul 2020	2:00 pm	PRN	Carnival Cruise Line Announces Updates to Fleet Plan
23rd Jul 2020	7:00 am	PRN	P&O Cruises Australia Extends Pause in Operations
23rd Jul 2020	7:00 am	PRN	Princess Cruises Extends Pause of Select Cruises
22nd Jul 2020	2:00 pm	PRN	World-Leading Experts Headline COVID-19 Summit
20th Jul 2020	5:30 pm	PRN	Carnival Announces Closing of Senior Secured Notes
16th Jul 2020	7:00 am	PRN	Carnival Announces Pricing of Senior Secured Notes
16th Jul 2020	7:00 am	PRN	Four Ships to Leave Holland America Line Fleet in 2020
10th Jul 2020	5:08 pm	RNS	Half-year Report
10th Jul 2020	2:15 pm	PRN	Carnival Provides Second Quarter Business Update
9th Jul 2020	11:38 am	PRN	Carnival Corp.’s AIDA Cruises to Restart in August
7th Jul 2020	2:15 pm	PRN	Voting Rights and Capital
7th Jul 2020	7:00 am	PRN	Carnival sets ship delivery changes, deployment plans

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