Carnival Regulatory News (CCL)

Carnival Information

Buy CCL Shares
Add CCL to Watchlist
Add CCL to Alert

Share Price Information for Carnival (CCL)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 1,059.00

Bid: 1,058.00

Ask: 1,059.00

Change: 11.50 (1.10%)

Spread: 1.00 (0.095%)

Open: 1,047.00

High: 1,072.50

Low: 1,044.00

Prev. Close: 1,047.50

Last checked at -

Carnival Corporation & plc Purchase of Shares

12 Aug 2019 07:00

Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, August 9

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: 09 August 2019

Number of shares purchased: 100,000 shares

Highest price paid per share: 3660.0 pence

Lowest price paid per share: 3621.0 pence

Average price paid per share: 3646.0333 pence

Carnival plc intends to hold these shares in treasury

Following the above purchases, and including shares which have been purchased but not yet settled, Carnival plc holds 30,337,324 shares in treasury and has 187,008,319 shares in issue (excluding shares held in treasury by Carnival plc).

The schedule below contains detailed information about the purchases made by Merrill Lynch International on behalf of Carnival plc as part of the share repurchase programme.

Schedule of Purchases

Shares purchased: Carnival plc (ISIN CODE: GB0031215220)

Date of Purchase: 09 August 2019

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	3646.0333	100,000

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
40	3640.00	8:30:25	London Stock Exchange
41	3640.00	8:30:25	London Stock Exchange
78	3640.00	8:30:25	London Stock Exchange
81	3640.00	8:30:25	London Stock Exchange
86	3640.00	8:30:25	London Stock Exchange
119	3640.00	8:30:25	London Stock Exchange
119	3640.00	8:30:25	London Stock Exchange
2	3643.00	8:33:15	London Stock Exchange
2	3643.00	8:33:15	London Stock Exchange
52	3643.00	8:33:15	London Stock Exchange
66	3643.00	8:33:15	London Stock Exchange
135	3643.00	8:33:15	London Stock Exchange
199	3643.00	8:33:15	London Stock Exchange
56	3647.00	8:36:13	London Stock Exchange
201	3647.00	8:36:13	London Stock Exchange
201	3647.00	8:36:13	London Stock Exchange
131	3646.00	8:37:08	London Stock Exchange
4	3648.00	8:39:25	London Stock Exchange
48	3648.00	8:39:25	London Stock Exchange
81	3648.00	8:39:25	London Stock Exchange
196	3648.00	8:39:25	London Stock Exchange
200	3648.00	8:39:25	London Stock Exchange
200	3648.00	8:39:25	London Stock Exchange
200	3648.00	8:39:25	London Stock Exchange
102	3651.00	8:40:47	London Stock Exchange
81	3654.00	8:42:26	London Stock Exchange
163	3655.00	8:43:27	London Stock Exchange
50	3655.00	8:43:52	London Stock Exchange
200	3655.00	8:43:52	London Stock Exchange
49	3654.00	8:44:22	London Stock Exchange
49	3654.00	8:44:22	London Stock Exchange
49	3654.00	8:44:22	London Stock Exchange
49	3654.00	8:44:22	London Stock Exchange
152	3654.00	8:44:22	London Stock Exchange
152	3654.00	8:44:22	London Stock Exchange
1	3654.00	8:44:25	London Stock Exchange
1	3655.00	8:44:52	London Stock Exchange
45	3655.00	8:44:52	London Stock Exchange
50	3655.00	8:44:52	London Stock Exchange
50	3655.00	8:44:52	London Stock Exchange
50	3655.00	8:44:52	London Stock Exchange
50	3655.00	8:44:52	London Stock Exchange
201	3655.00	8:44:52	London Stock Exchange
21	3655.00	8:44:59	London Stock Exchange
1	3656.00	8:45:23	London Stock Exchange
1	3656.00	8:45:23	London Stock Exchange
25	3656.00	8:45:23	London Stock Exchange
31	3656.00	8:45:23	London Stock Exchange
42	3656.00	8:45:23	London Stock Exchange
60	3656.00	8:45:23	London Stock Exchange
100	3656.00	8:45:23	London Stock Exchange
200	3656.00	8:45:23	London Stock Exchange
16	3656.00	8:46:00	London Stock Exchange
28	3656.00	8:46:00	London Stock Exchange
201	3656.00	8:46:44	London Stock Exchange
1	3656.00	8:46:47	London Stock Exchange
78	3656.00	8:46:47	London Stock Exchange
201	3656.00	8:46:47	London Stock Exchange
18	3656.00	8:46:57	London Stock Exchange
19	3656.00	8:46:57	London Stock Exchange
19	3656.00	8:46:57	London Stock Exchange
96	3655.00	8:47:12	London Stock Exchange
18	3655.00	8:47:39	London Stock Exchange
87	3655.00	8:47:39	London Stock Exchange
1	3655.00	8:48:25	London Stock Exchange
1	3655.00	8:48:45	London Stock Exchange
29	3655.00	8:48:45	London Stock Exchange
40	3655.00	8:48:45	London Stock Exchange
199	3655.00	8:48:45	London Stock Exchange
201	3655.00	8:50:42	London Stock Exchange
50	3656.00	8:50:57	London Stock Exchange
1	3660.00	8:54:05	London Stock Exchange
1	3660.00	8:54:05	London Stock Exchange
50	3660.00	8:54:05	London Stock Exchange
1	3659.00	8:54:27	London Stock Exchange
38	3659.00	8:54:27	London Stock Exchange
38	3659.00	8:54:27	London Stock Exchange
50	3659.00	8:54:27	London Stock Exchange
50	3659.00	8:54:27	London Stock Exchange
53	3659.00	8:54:27	London Stock Exchange
148	3659.00	8:54:27	London Stock Exchange
150	3659.00	8:54:27	London Stock Exchange
162	3659.00	8:54:27	London Stock Exchange
162	3659.00	8:54:27	London Stock Exchange
200	3659.00	8:54:27	London Stock Exchange
200	3659.00	8:54:27	London Stock Exchange
18	3659.00	8:55:05	London Stock Exchange
45	3659.00	8:55:05	London Stock Exchange
55	3659.00	8:55:05	London Stock Exchange
122	3659.00	8:55:05	London Stock Exchange
8	3657.00	8:56:53	London Stock Exchange
52	3657.00	8:56:53	London Stock Exchange
200	3657.00	8:56:53	London Stock Exchange
200	3657.00	8:56:53	London Stock Exchange
3	3656.00	8:58:48	London Stock Exchange
9	3656.00	8:58:48	London Stock Exchange
32	3656.00	8:58:48	London Stock Exchange
45	3656.00	8:58:48	London Stock Exchange
201	3656.00	8:58:48	London Stock Exchange
201	3656.00	8:58:48	London Stock Exchange
3	3656.00	8:59:16	London Stock Exchange
4	3656.00	8:59:16	London Stock Exchange
13	3656.00	8:59:16	London Stock Exchange
31	3656.00	8:59:22	London Stock Exchange
58	3656.00	8:59:22	London Stock Exchange
65	3656.00	8:59:22	London Stock Exchange
70	3656.00	8:59:22	London Stock Exchange
135	3656.00	8:59:22	London Stock Exchange
135	3656.00	8:59:22	London Stock Exchange
201	3656.00	9:00:43	London Stock Exchange
86	3658.00	9:01:50	London Stock Exchange
370	3658.00	9:01:50	London Stock Exchange
201	3658.00	9:02:45	London Stock Exchange
201	3658.00	9:02:45	London Stock Exchange
26	3658.00	9:03:08	London Stock Exchange
81	3658.00	9:03:08	London Stock Exchange
82	3658.00	9:03:08	London Stock Exchange
82	3658.00	9:03:08	London Stock Exchange
119	3658.00	9:03:08	London Stock Exchange
16	3657.00	9:05:47	London Stock Exchange
25	3657.00	9:05:47	London Stock Exchange
66	3657.00	9:05:47	London Stock Exchange
74	3657.00	9:05:47	London Stock Exchange
77	3657.00	9:05:47	London Stock Exchange
90	3657.00	9:05:47	London Stock Exchange
94	3657.00	9:05:47	London Stock Exchange
99	3657.00	9:05:47	London Stock Exchange
107	3657.00	9:05:47	London Stock Exchange
107	3657.00	9:05:47	London Stock Exchange
110	3657.00	9:05:47	London Stock Exchange
201	3657.00	9:05:47	London Stock Exchange
42	3658.00	9:08:01	London Stock Exchange
67	3658.00	9:08:01	London Stock Exchange
86	3658.00	9:08:01	London Stock Exchange
100	3658.00	9:08:01	London Stock Exchange
159	3658.00	9:08:01	London Stock Exchange
8	3658.00	9:09:26	London Stock Exchange
12	3658.00	9:09:26	London Stock Exchange
50	3658.00	9:09:26	London Stock Exchange
61	3658.00	9:09:26	London Stock Exchange
65	3658.00	9:09:26	London Stock Exchange
69	3658.00	9:09:26	London Stock Exchange
100	3658.00	9:09:26	London Stock Exchange
100	3658.00	9:09:26	London Stock Exchange
45	3656.00	9:09:42	London Stock Exchange
45	3656.00	9:09:42	London Stock Exchange
48	3656.00	9:09:42	London Stock Exchange
71	3656.00	9:09:42	London Stock Exchange
116	3656.00	9:09:42	London Stock Exchange
155	3656.00	9:09:42	London Stock Exchange
200	3656.00	9:09:42	London Stock Exchange
200	3656.00	9:09:42	London Stock Exchange
200	3656.00	9:09:42	London Stock Exchange
200	3653.00	9:12:42	London Stock Exchange
48	3653.00	9:13:03	London Stock Exchange
48	3653.00	9:13:03	London Stock Exchange
78	3653.00	9:13:03	London Stock Exchange
200	3653.00	9:13:03	London Stock Exchange
44	3652.00	9:13:48	London Stock Exchange
50	3652.00	9:13:48	London Stock Exchange
74	3652.00	9:13:48	London Stock Exchange
100	3652.00	9:13:48	London Stock Exchange
100	3652.00	9:13:48	London Stock Exchange
200	3651.00	9:14:07	London Stock Exchange
200	3651.00	9:14:07	London Stock Exchange
200	3651.00	9:14:07	London Stock Exchange
200	3651.00	9:14:07	London Stock Exchange
23	3651.00	9:14:10	London Stock Exchange
28	3651.00	9:14:10	London Stock Exchange
55	3651.00	9:14:10	London Stock Exchange
55	3651.00	9:14:10	London Stock Exchange
116	3651.00	9:14:10	London Stock Exchange
18	3650.00	9:16:18	London Stock Exchange
200	3650.00	9:16:18	London Stock Exchange
200	3650.00	9:16:30	London Stock Exchange
155	3651.00	9:17:55	London Stock Exchange
93	3650.00	9:18:14	London Stock Exchange
2	3652.00	9:19:13	London Stock Exchange
46	3652.00	9:19:13	London Stock Exchange
66	3652.00	9:19:13	London Stock Exchange
72	3652.00	9:19:13	London Stock Exchange
100	3652.00	9:19:13	London Stock Exchange
100	3652.00	9:19:13	London Stock Exchange
105	3652.00	9:19:13	London Stock Exchange
56	3652.00	9:20:32	London Stock Exchange
68	3652.00	9:20:32	London Stock Exchange
138	3652.00	9:20:32	London Stock Exchange
1	3652.00	9:21:20	London Stock Exchange
4	3652.00	9:21:20	London Stock Exchange
60	3652.00	9:21:20	London Stock Exchange
140	3652.00	9:21:20	London Stock Exchange
169	3652.00	9:21:20	London Stock Exchange
200	3652.00	9:21:20	London Stock Exchange
200	3652.00	9:21:20	London Stock Exchange
201	3652.00	9:21:20	London Stock Exchange
23	3649.00	9:22:19	London Stock Exchange
18	3649.00	9:22:39	London Stock Exchange
27	3649.00	9:22:39	London Stock Exchange
62	3649.00	9:22:39	London Stock Exchange
68	3649.00	9:22:39	London Stock Exchange
86	3649.00	9:22:39	London Stock Exchange
89	3649.00	9:22:39	London Stock Exchange
115	3649.00	9:22:39	London Stock Exchange
1	3652.00	9:24:54	London Stock Exchange
37	3652.00	9:24:54	London Stock Exchange
75	3652.00	9:24:54	London Stock Exchange
93	3652.00	9:24:54	London Stock Exchange
201	3652.00	9:24:54	London Stock Exchange
201	3652.00	9:24:54	London Stock Exchange
29	3653.00	9:27:27	London Stock Exchange
34	3653.00	9:27:27	London Stock Exchange
144	3653.00	9:27:27	London Stock Exchange
6	3653.00	9:29:57	London Stock Exchange
25	3653.00	9:29:57	London Stock Exchange
28	3653.00	9:29:57	London Stock Exchange
30	3653.00	9:29:57	London Stock Exchange
40	3653.00	9:29:57	London Stock Exchange
46	3653.00	9:29:57	London Stock Exchange
55	3653.00	9:29:57	London Stock Exchange
76	3653.00	9:29:57	London Stock Exchange
97	3653.00	9:29:57	London Stock Exchange
104	3653.00	9:29:57	London Stock Exchange
123	3653.00	9:29:57	London Stock Exchange
124	3653.00	9:29:57	London Stock Exchange
154	3653.00	9:29:57	London Stock Exchange
173	3653.00	9:29:57	London Stock Exchange
176	3653.00	9:29:57	London Stock Exchange
201	3653.00	9:29:57	London Stock Exchange
200	3655.00	9:32:06	London Stock Exchange
6	3655.00	9:32:12	London Stock Exchange
56	3655.00	9:32:12	London Stock Exchange
97	3655.00	9:32:12	London Stock Exchange
97	3655.00	9:32:12	London Stock Exchange
200	3655.00	9:33:24	London Stock Exchange
17	3655.00	9:33:25	London Stock Exchange
1	3655.00	9:33:27	London Stock Exchange
53	3655.00	9:33:27	London Stock Exchange
53	3655.00	9:33:27	London Stock Exchange
77	3655.00	9:33:27	London Stock Exchange
12	3655.00	9:33:28	London Stock Exchange
65	3655.00	9:33:45	London Stock Exchange
95	3651.00	9:35:56	London Stock Exchange
200	3652.00	9:36:47	London Stock Exchange
40	3652.00	9:37:22	London Stock Exchange
4	3652.00	9:37:48	London Stock Exchange
14	3652.00	9:37:48	London Stock Exchange
15	3652.00	9:37:48	London Stock Exchange
16	3652.00	9:37:48	London Stock Exchange
39	3652.00	9:37:48	London Stock Exchange
84	3652.00	9:37:48	London Stock Exchange
160	3652.00	9:37:48	London Stock Exchange
183	3652.00	9:37:48	London Stock Exchange
201	3652.00	9:37:48	London Stock Exchange
39	3647.00	9:39:27	London Stock Exchange
41	3647.00	9:39:27	London Stock Exchange
41	3647.00	9:39:27	London Stock Exchange
80	3647.00	9:39:27	London Stock Exchange
111	3647.00	9:39:27	London Stock Exchange
121	3647.00	9:39:27	London Stock Exchange
121	3647.00	9:39:27	London Stock Exchange
200	3645.00	9:41:47	London Stock Exchange
12	3645.00	9:41:48	London Stock Exchange
88	3645.00	9:42:00	London Stock Exchange
100	3645.00	9:42:00	London Stock Exchange
25	3645.00	9:42:01	London Stock Exchange
4	3645.00	9:42:12	London Stock Exchange
39	3645.00	9:42:12	London Stock Exchange
42	3648.00	9:47:34	London Stock Exchange
45	3648.00	9:47:34	London Stock Exchange
50	3648.00	9:47:34	London Stock Exchange
50	3648.00	9:47:34	London Stock Exchange
50	3648.00	9:47:34	London Stock Exchange
90	3648.00	9:47:34	London Stock Exchange
100	3648.00	9:47:34	London Stock Exchange
100	3648.00	9:47:34	London Stock Exchange
14	3649.00	9:50:02	London Stock Exchange
28	3649.00	9:50:02	London Stock Exchange
50	3649.00	9:50:02	London Stock Exchange
51	3649.00	9:50:02	London Stock Exchange
68	3649.00	9:50:02	London Stock Exchange
100	3649.00	9:50:02	London Stock Exchange
100	3649.00	9:50:02	London Stock Exchange
7	3651.00	9:51:56	London Stock Exchange
136	3651.00	9:51:56	London Stock Exchange
201	3651.00	9:51:56	London Stock Exchange
201	3651.00	9:51:56	London Stock Exchange
49	3650.00	9:51:57	London Stock Exchange
51	3650.00	9:51:57	London Stock Exchange
70	3650.00	9:51:57	London Stock Exchange
130	3650.00	9:51:57	London Stock Exchange
200	3650.00	9:51:57	London Stock Exchange
14	3650.00	9:51:59	London Stock Exchange
15	3650.00	9:51:59	London Stock Exchange
19	3650.00	9:51:59	London Stock Exchange
185	3650.00	9:51:59	London Stock Exchange
200	3650.00	9:51:59	London Stock Exchange
17	3648.00	9:52:13	London Stock Exchange
184	3648.00	9:52:13	London Stock Exchange
94	3648.00	9:52:21	London Stock Exchange
16	3648.00	9:52:49	London Stock Exchange
29	3648.00	9:52:49	London Stock Exchange
49	3648.00	9:52:49	London Stock Exchange
59	3648.00	9:52:49	London Stock Exchange
107	3648.00	9:52:49	London Stock Exchange
200	3647.00	9:54:20	London Stock Exchange
1	3647.00	9:54:25	London Stock Exchange
32	3647.00	9:54:25	London Stock Exchange
138	3647.00	9:54:25	London Stock Exchange
201	3647.00	9:54:25	London Stock Exchange
11	3651.00	9:56:40	London Stock Exchange
93	3651.00	9:56:40	London Stock Exchange
200	3651.00	9:56:40	London Stock Exchange
200	3651.00	9:56:40	London Stock Exchange
1	3652.00	10:03:08	London Stock Exchange
6	3653.00	10:03:08	London Stock Exchange
78	3653.00	10:03:08	London Stock Exchange
100	3653.00	10:03:08	London Stock Exchange
137	3653.00	10:03:08	London Stock Exchange
158	3653.00	10:03:08	London Stock Exchange
47	3652.00	10:03:41	London Stock Exchange
72	3652.00	10:03:41	London Stock Exchange
55	3653.00	10:04:55	London Stock Exchange
200	3653.00	10:04:55	London Stock Exchange
200	3653.00	10:04:55	London Stock Exchange
50	3655.00	10:05:58	London Stock Exchange
64	3655.00	10:05:58	London Stock Exchange
100	3655.00	10:05:58	London Stock Exchange
106	3655.00	10:05:58	London Stock Exchange
150	3655.00	10:05:58	London Stock Exchange
50	3657.00	10:08:23	London Stock Exchange
54	3657.00	10:08:23	London Stock Exchange
100	3657.00	10:08:23	London Stock Exchange
100	3657.00	10:08:23	London Stock Exchange
25	3657.00	10:08:50	London Stock Exchange
50	3657.00	10:08:50	London Stock Exchange
100	3657.00	10:08:50	London Stock Exchange
100	3657.00	10:08:50	London Stock Exchange
48	3657.00	10:10:27	London Stock Exchange
50	3657.00	10:10:27	London Stock Exchange
50	3657.00	10:10:27	London Stock Exchange
68	3657.00	10:10:27	London Stock Exchange
98	3657.00	10:10:27	London Stock Exchange
100	3657.00	10:10:27	London Stock Exchange
100	3657.00	10:10:27	London Stock Exchange
14	3655.00	10:11:05	London Stock Exchange
54	3655.00	10:11:05	London Stock Exchange
55	3655.00	10:11:05	London Stock Exchange
57	3655.00	10:11:05	London Stock Exchange
78	3655.00	10:11:05	London Stock Exchange
92	3655.00	10:11:05	London Stock Exchange
109	3655.00	10:11:05	London Stock Exchange
146	3655.00	10:11:05	London Stock Exchange
146	3655.00	10:11:05	London Stock Exchange
200	3655.00	10:11:05	London Stock Exchange
49	3649.00	10:14:00	London Stock Exchange
152	3649.00	10:14:00	London Stock Exchange
201	3649.00	10:14:00	London Stock Exchange
61	3649.00	10:14:15	London Stock Exchange
200	3655.00	10:18:15	London Stock Exchange
353	3655.00	10:18:15	London Stock Exchange
45	3654.00	10:18:21	London Stock Exchange
45	3654.00	10:18:21	London Stock Exchange
155	3654.00	10:18:21	London Stock Exchange
45	3655.00	10:20:25	London Stock Exchange
49	3654.00	10:20:25	London Stock Exchange
71	3654.00	10:20:25	London Stock Exchange
85	3655.00	10:20:25	London Stock Exchange
100	3655.00	10:20:25	London Stock Exchange
129	3654.00	10:20:25	London Stock Exchange
200	3654.00	10:20:25	London Stock Exchange
95	3654.00	10:20:57	London Stock Exchange
1	3652.00	10:23:05	London Stock Exchange
16	3652.00	10:24:03	London Stock Exchange
17	3652.00	10:24:03	London Stock Exchange
21	3652.00	10:24:03	London Stock Exchange
68	3652.00	10:24:03	London Stock Exchange
132	3652.00	10:24:03	London Stock Exchange
184	3652.00	10:24:03	London Stock Exchange
199	3652.00	10:24:03	London Stock Exchange
200	3652.00	10:24:03	London Stock Exchange
200	3652.00	10:24:03	London Stock Exchange
100	3650.00	10:27:49	London Stock Exchange
101	3650.00	10:27:49	London Stock Exchange
201	3650.00	10:27:49	London Stock Exchange
110	3650.00	10:28:19	London Stock Exchange
15	3650.00	10:28:23	London Stock Exchange
10	3651.00	10:34:17	London Stock Exchange
200	3651.00	10:34:23	London Stock Exchange
14	3651.00	10:34:52	London Stock Exchange
54	3651.00	10:34:52	London Stock Exchange
86	3651.00	10:34:52	London Stock Exchange
86	3651.00	10:34:52	London Stock Exchange
101	3651.00	10:34:52	London Stock Exchange
101	3651.00	10:34:52	London Stock Exchange
200	3651.00	10:34:52	London Stock Exchange
201	3651.00	10:34:52	London Stock Exchange
61	3650.00	10:35:01	London Stock Exchange
201	3650.00	10:35:01	London Stock Exchange
201	3650.00	10:35:01	London Stock Exchange
100	3648.00	10:37:44	London Stock Exchange
48	3648.00	10:40:07	London Stock Exchange
95	3648.00	10:40:07	London Stock Exchange
100	3648.00	10:40:07	London Stock Exchange
101	3648.00	10:40:07	London Stock Exchange
101	3648.00	10:40:07	London Stock Exchange
107	3648.00	10:40:07	London Stock Exchange
201	3648.00	10:40:07	London Stock Exchange
201	3648.00	10:40:07	London Stock Exchange
57	3649.00	10:42:21	London Stock Exchange
94	3649.00	10:42:21	London Stock Exchange
94	3649.00	10:42:21	London Stock Exchange
147	3649.00	10:42:21	London Stock Exchange
158	3649.00	10:42:21	London Stock Exchange
187	3648.00	10:43:01	London Stock Exchange
200	3648.00	10:43:01	London Stock Exchange
200	3648.00	10:43:01	London Stock Exchange
100	3646.00	10:47:44	London Stock Exchange
101	3646.00	10:47:44	London Stock Exchange
201	3646.00	10:47:44	London Stock Exchange
98	3646.00	10:47:45	London Stock Exchange
185	3646.00	10:50:16	London Stock Exchange
200	3646.00	10:50:16	London Stock Exchange
200	3646.00	10:50:16	London Stock Exchange
58	3643.00	10:52:54	London Stock Exchange
104	3643.00	10:52:54	London Stock Exchange
143	3643.00	10:52:54	London Stock Exchange
201	3643.00	10:52:54	London Stock Exchange
201	3641.00	10:53:50	London Stock Exchange
293	3641.00	10:53:50	London Stock Exchange
43	3639.00	10:56:37	London Stock Exchange
157	3639.00	10:56:37	London Stock Exchange
200	3639.00	10:57:00	London Stock Exchange
6	3639.00	10:58:30	London Stock Exchange
71	3639.00	10:58:30	London Stock Exchange
50	3642.00	11:11:15	London Stock Exchange
87	3642.00	11:11:15	London Stock Exchange
150	3642.00	11:11:15	London Stock Exchange
200	3642.00	11:11:15	London Stock Exchange
9	3640.00	11:12:19	London Stock Exchange
10	3640.00	11:12:19	London Stock Exchange
10	3640.00	11:12:19	London Stock Exchange
148	3640.00	11:12:19	London Stock Exchange
190	3640.00	11:12:19	London Stock Exchange
190	3640.00	11:12:19	London Stock Exchange
191	3640.00	11:12:19	London Stock Exchange
200	3640.00	11:12:19	London Stock Exchange
200	3640.00	11:12:19	London Stock Exchange
44	3639.00	11:12:20	London Stock Exchange
12	3639.00	11:12:22	London Stock Exchange
31	3639.00	11:12:22	London Stock Exchange
31	3639.00	11:12:22	London Stock Exchange
47	3639.00	11:12:22	London Stock Exchange
51	3639.00	11:12:22	London Stock Exchange
59	3639.00	11:12:22	London Stock Exchange
90	3639.00	11:12:22	London Stock Exchange
90	3639.00	11:12:22	London Stock Exchange
99	3639.00	11:12:22	London Stock Exchange
156	3639.00	11:12:22	London Stock Exchange
157	3639.00	11:12:22	London Stock Exchange
201	3639.00	11:12:22	London Stock Exchange
201	3639.00	11:12:22	London Stock Exchange
201	3639.00	11:12:22	London Stock Exchange
201	3639.00	11:12:22	London Stock Exchange
30	3641.00	11:17:07	London Stock Exchange
34	3641.00	11:17:07	London Stock Exchange
67	3641.00	11:17:07	London Stock Exchange
77	3641.00	11:17:07	London Stock Exchange
99	3641.00	11:17:07	London Stock Exchange
180	3641.00	11:17:07	London Stock Exchange
200	3641.00	11:17:07	London Stock Exchange
201	3641.00	11:17:07	London Stock Exchange
201	3641.00	11:17:07	London Stock Exchange
1	3640.00	11:17:10	London Stock Exchange
48	3640.00	11:17:10	London Stock Exchange
51	3640.00	11:17:10	London Stock Exchange
51	3640.00	11:17:10	London Stock Exchange
51	3640.00	11:17:10	London Stock Exchange
113	3640.00	11:17:10	London Stock Exchange
200	3640.00	11:17:10	London Stock Exchange
50	3638.00	11:20:14	London Stock Exchange
117	3638.00	11:20:15	London Stock Exchange
200	3640.00	11:23:11	London Stock Exchange
110	3640.00	11:23:29	London Stock Exchange
50	3640.00	11:23:39	London Stock Exchange
85	3640.00	11:23:39	London Stock Exchange
151	3640.00	11:23:39	London Stock Exchange
201	3640.00	11:23:39	London Stock Exchange
1	3638.00	11:25:24	London Stock Exchange
22	3638.00	11:25:24	London Stock Exchange
40	3638.00	11:25:24	London Stock Exchange
46	3638.00	11:25:24	London Stock Exchange
50	3638.00	11:25:24	London Stock Exchange
54	3638.00	11:25:24	London Stock Exchange
88	3638.00	11:25:24	London Stock Exchange
100	3638.00	11:25:24	London Stock Exchange
109	3638.00	11:25:24	London Stock Exchange
186	3638.00	11:28:58	London Stock Exchange
201	3638.00	11:28:58	London Stock Exchange
201	3638.00	11:28:58	London Stock Exchange
201	3637.00	11:34:36	London Stock Exchange
201	3637.00	11:34:36	London Stock Exchange
2	3638.00	11:35:49	London Stock Exchange
100	3638.00	11:35:55	London Stock Exchange
20	3638.00	11:37:21	London Stock Exchange
200	3638.00	11:37:21	London Stock Exchange
200	3638.00	11:37:21	London Stock Exchange
201	3638.00	11:37:21	London Stock Exchange
201	3638.00	11:37:21	London Stock Exchange
24	3639.00	11:45:00	London Stock Exchange
72	3639.00	11:45:00	London Stock Exchange
83	3639.00	11:45:00	London Stock Exchange
201	3640.00	11:49:07	London Stock Exchange
200	3640.00	11:49:10	London Stock Exchange
1	3640.00	11:49:11	London Stock Exchange
162	3640.00	11:49:11	London Stock Exchange
2	3639.00	11:57:10	London Stock Exchange
34	3639.00	11:57:10	London Stock Exchange
59	3639.00	11:57:10	London Stock Exchange
66	3639.00	11:57:10	London Stock Exchange
68	3639.00	11:57:10	London Stock Exchange
72	3639.00	11:57:10	London Stock Exchange
90	3639.00	11:57:10	London Stock Exchange
100	3639.00	11:57:10	London Stock Exchange
110	3639.00	11:57:10	London Stock Exchange
111	3639.00	11:57:10	London Stock Exchange
123	3639.00	11:57:10	London Stock Exchange
130	3639.00	11:57:10	London Stock Exchange
152	3639.00	11:57:10	London Stock Exchange
168	3639.00	11:57:10	London Stock Exchange
187	3639.00	11:57:10	London Stock Exchange
200	3639.00	11:57:10	London Stock Exchange
200	3639.00	11:57:10	London Stock Exchange
200	3639.00	11:57:10	London Stock Exchange
200	3639.00	11:57:10	London Stock Exchange
200	3639.00	11:57:10	London Stock Exchange
200	3639.00	11:57:10	London Stock Exchange
200	3639.00	11:57:10	London Stock Exchange
200	3639.00	11:57:10	London Stock Exchange
200	3639.00	11:57:10	London Stock Exchange
200	3639.00	11:57:10	London Stock Exchange
200	3639.00	11:57:10	London Stock Exchange
200	3639.00	11:57:10	London Stock Exchange
201	3636.00	11:57:12	London Stock Exchange
18	3636.00	11:57:13	London Stock Exchange
67	3636.00	11:57:13	London Stock Exchange
201	3636.00	11:57:13	London Stock Exchange
17	3633.00	12:02:15	London Stock Exchange
31	3633.00	12:02:15	London Stock Exchange
83	3633.00	12:02:15	London Stock Exchange
101	3633.00	12:02:15	London Stock Exchange
150	3633.00	12:02:15	London Stock Exchange
200	3635.00	12:04:27	London Stock Exchange
200	3636.00	12:07:08	London Stock Exchange
200	3638.00	12:08:03	London Stock Exchange
21	3640.00	12:08:31	London Stock Exchange
66	3640.00	12:08:31	London Stock Exchange
67	3640.00	12:08:31	London Stock Exchange
72	3640.00	12:08:31	London Stock Exchange
94	3640.00	12:08:31	London Stock Exchange
100	3640.00	12:08:31	London Stock Exchange
153	3640.00	12:08:31	London Stock Exchange
178	3640.00	12:10:17	London Stock Exchange
17	3641.00	12:11:42	London Stock Exchange
143	3641.00	12:11:42	London Stock Exchange
151	3641.00	12:11:42	London Stock Exchange
194	3641.00	12:11:42	London Stock Exchange
200	3641.00	12:11:42	London Stock Exchange
200	3641.00	12:11:42	London Stock Exchange
5	3640.00	12:13:19	London Stock Exchange
11	3640.00	12:13:19	London Stock Exchange
42	3640.00	12:13:19	London Stock Exchange
42	3640.00	12:13:19	London Stock Exchange
48	3640.00	12:13:19	London Stock Exchange
53	3640.00	12:13:19	London Stock Exchange
58	3640.00	12:13:19	London Stock Exchange
100	3640.00	12:13:19	London Stock Exchange
147	3640.00	12:13:19	London Stock Exchange
18	3640.00	12:13:42	London Stock Exchange
19	3640.00	12:13:42	London Stock Exchange
1	3641.00	12:16:31	London Stock Exchange
21	3641.00	12:16:31	London Stock Exchange
65	3641.00	12:16:31	London Stock Exchange
66	3641.00	12:16:31	London Stock Exchange
98	3641.00	12:16:31	London Stock Exchange
114	3641.00	12:16:31	London Stock Exchange
135	3641.00	12:16:31	London Stock Exchange
32	3639.00	12:16:32	London Stock Exchange
39	3639.00	12:16:32	London Stock Exchange
57	3639.00	12:16:32	London Stock Exchange
200	3639.00	12:16:32	London Stock Exchange
200	3639.00	12:16:32	London Stock Exchange
43	3635.00	12:20:06	London Stock Exchange
77	3635.00	12:20:06	London Stock Exchange
158	3635.00	12:20:06	London Stock Exchange
201	3635.00	12:20:06	London Stock Exchange
6	3635.00	12:25:47	London Stock Exchange
28	3637.00	12:34:09	London Stock Exchange
39	3637.00	12:34:09	London Stock Exchange
57	3637.00	12:34:09	London Stock Exchange
60	3637.00	12:34:09	London Stock Exchange
67	3637.00	12:34:09	London Stock Exchange
91	3637.00	12:34:09	London Stock Exchange
94	3637.00	12:34:09	London Stock Exchange
106	3637.00	12:34:09	London Stock Exchange
112	3637.00	12:34:09	London Stock Exchange
119	3637.00	12:34:09	London Stock Exchange
133	3637.00	12:34:09	London Stock Exchange
147	3637.00	12:34:09	London Stock Exchange
161	3637.00	12:34:09	London Stock Exchange
173	3637.00	12:34:09	London Stock Exchange
200	3637.00	12:34:09	London Stock Exchange
200	3637.00	12:34:09	London Stock Exchange
200	3637.00	12:34:09	London Stock Exchange
200	3637.00	12:34:09	London Stock Exchange
200	3637.00	12:34:09	London Stock Exchange
200	3637.00	12:34:09	London Stock Exchange
200	3637.00	12:34:09	London Stock Exchange
201	3637.00	12:34:09	London Stock Exchange
49	3643.00	12:45:40	London Stock Exchange
128	3643.00	12:45:40	London Stock Exchange
24	3643.00	12:45:41	London Stock Exchange
35	3646.00	12:54:03	London Stock Exchange
64	3646.00	12:54:03	London Stock Exchange
201	3646.00	12:54:03	London Stock Exchange
2	3645.00	12:55:06	London Stock Exchange
8	3645.00	12:55:06	London Stock Exchange
8	3645.00	12:55:06	London Stock Exchange
8	3645.00	12:55:06	London Stock Exchange
9	3645.00	12:55:06	London Stock Exchange
9	3645.00	12:55:06	London Stock Exchange
9	3645.00	12:55:06	London Stock Exchange
25	3645.00	12:55:06	London Stock Exchange
53	3645.00	12:55:06	London Stock Exchange
55	3645.00	12:55:06	London Stock Exchange
62	3645.00	12:55:06	London Stock Exchange
78	3645.00	12:55:06	London Stock Exchange
91	3645.00	12:55:06	London Stock Exchange
99	3645.00	12:55:06	London Stock Exchange
106	3645.00	12:55:06	London Stock Exchange
112	3645.00	12:55:06	London Stock Exchange
122	3645.00	12:55:06	London Stock Exchange
122	3645.00	12:55:06	London Stock Exchange
136	3645.00	12:55:06	London Stock Exchange
139	3645.00	12:55:06	London Stock Exchange
200	3645.00	12:55:06	London Stock Exchange
200	3645.00	12:55:06	London Stock Exchange
200	3645.00	12:55:06	London Stock Exchange
200	3645.00	12:55:06	London Stock Exchange
200	3645.00	12:55:06	London Stock Exchange
200	3645.00	12:55:06	London Stock Exchange
201	3645.00	12:55:06	London Stock Exchange
201	3645.00	12:55:06	London Stock Exchange
201	3645.00	12:55:06	London Stock Exchange
201	3645.00	12:55:06	London Stock Exchange
201	3645.00	12:55:06	London Stock Exchange
201	3645.00	12:55:06	London Stock Exchange
4	3644.00	12:55:07	London Stock Exchange
4	3644.00	12:55:07	London Stock Exchange
196	3644.00	12:55:07	London Stock Exchange
200	3644.00	12:55:07	London Stock Exchange
101	3644.00	12:55:10	London Stock Exchange
14	3643.00	13:00:03	London Stock Exchange
18	3643.00	13:00:03	London Stock Exchange
18	3643.00	13:00:03	London Stock Exchange
44	3643.00	13:00:03	London Stock Exchange
59	3643.00	13:00:03	London Stock Exchange
86	3643.00	13:00:03	London Stock Exchange
99	3643.00	13:00:03	London Stock Exchange
101	3643.00	13:00:03	London Stock Exchange
114	3643.00	13:00:03	London Stock Exchange
118	3643.00	13:00:03	London Stock Exchange
144	3643.00	13:00:03	London Stock Exchange
166	3643.00	13:00:03	London Stock Exchange
182	3643.00	13:00:03	London Stock Exchange
182	3643.00	13:00:03	London Stock Exchange
186	3643.00	13:00:03	London Stock Exchange
200	3643.00	13:00:03	London Stock Exchange
201	3643.00	13:00:03	London Stock Exchange
201	3643.00	13:00:03	London Stock Exchange
16	3645.00	13:12:12	London Stock Exchange
32	3645.00	13:12:12	London Stock Exchange
35	3645.00	13:12:12	London Stock Exchange
39	3645.00	13:12:12	London Stock Exchange
42	3645.00	13:12:12	London Stock Exchange
101	3645.00	13:12:12	London Stock Exchange
123	3645.00	13:12:12	London Stock Exchange
129	3645.00	13:12:12	London Stock Exchange
158	3645.00	13:12:12	London Stock Exchange
185	3645.00	13:12:12	London Stock Exchange
200	3645.00	13:12:12	London Stock Exchange
200	3645.00	13:12:12	London Stock Exchange
200	3645.00	13:12:12	London Stock Exchange
200	3645.00	13:12:12	London Stock Exchange
200	3645.00	13:12:12	London Stock Exchange
200	3645.00	13:12:12	London Stock Exchange
201	3645.00	13:12:12	London Stock Exchange
201	3645.00	13:12:12	London Stock Exchange
205	3645.00	13:12:12	London Stock Exchange
21	3645.00	13:12:14	London Stock Exchange
78	3645.00	13:12:14	London Stock Exchange
2	3645.00	13:13:04	London Stock Exchange
45	3645.00	13:13:04	London Stock Exchange
47	3645.00	13:13:04	London Stock Exchange
51	3645.00	13:13:04	London Stock Exchange
54	3645.00	13:13:04	London Stock Exchange
63	3645.00	13:13:04	London Stock Exchange
75	3645.00	13:13:04	London Stock Exchange
80	3645.00	13:13:04	London Stock Exchange
94	3645.00	13:13:04	London Stock Exchange
123	3645.00	13:13:04	London Stock Exchange
133	3645.00	13:13:04	London Stock Exchange
146	3645.00	13:13:04	London Stock Exchange
163	3645.00	13:13:04	London Stock Exchange
201	3645.00	13:13:04	London Stock Exchange
13	3644.00	13:21:57	London Stock Exchange
200	3644.00	13:21:57	London Stock Exchange
200	3644.00	13:21:57	London Stock Exchange
200	3644.00	13:21:57	London Stock Exchange
201	3644.00	13:21:57	London Stock Exchange
201	3644.00	13:21:57	London Stock Exchange
73	3645.00	13:29:37	London Stock Exchange
2	3645.00	13:33:30	London Stock Exchange
6	3645.00	13:33:30	London Stock Exchange
27	3645.00	13:33:30	London Stock Exchange
38	3645.00	13:33:30	London Stock Exchange
41	3645.00	13:33:30	London Stock Exchange
51	3645.00	13:33:30	London Stock Exchange
61	3645.00	13:33:30	London Stock Exchange
98	3645.00	13:33:30	London Stock Exchange
100	3645.00	13:33:30	London Stock Exchange
110	3645.00	13:33:30	London Stock Exchange
111	3645.00	13:33:30	London Stock Exchange
127	3645.00	13:33:30	London Stock Exchange
136	3645.00	13:33:30	London Stock Exchange
142	3645.00	13:33:30	London Stock Exchange
142	3645.00	13:33:30	London Stock Exchange
144	3645.00	13:33:30	London Stock Exchange
160	3645.00	13:33:30	London Stock Exchange
162	3645.00	13:33:30	London Stock Exchange
200	3645.00	13:33:30	London Stock Exchange
200	3645.00	13:33:30	London Stock Exchange
200	3645.00	13:33:30	London Stock Exchange
200	3645.00	13:33:30	London Stock Exchange
200	3645.00	13:33:30	London Stock Exchange
200	3645.00	13:33:30	London Stock Exchange
201	3645.00	13:33:30	London Stock Exchange
201	3645.00	13:33:30	London Stock Exchange
201	3645.00	13:33:30	London Stock Exchange
201	3645.00	13:33:30	London Stock Exchange
201	3645.00	13:33:30	London Stock Exchange
201	3645.00	13:33:30	London Stock Exchange
1	3641.00	13:41:32	London Stock Exchange
1	3641.00	13:41:32	London Stock Exchange
29	3641.00	13:41:32	London Stock Exchange
40	3641.00	13:41:32	London Stock Exchange
44	3641.00	13:41:32	London Stock Exchange
45	3641.00	13:41:32	London Stock Exchange
45	3641.00	13:41:32	London Stock Exchange
65	3641.00	13:41:32	London Stock Exchange
77	3641.00	13:41:32	London Stock Exchange
78	3641.00	13:41:32	London Stock Exchange
90	3641.00	13:41:32	London Stock Exchange
121	3641.00	13:41:32	London Stock Exchange
128	3641.00	13:41:32	London Stock Exchange
155	3641.00	13:41:32	London Stock Exchange
156	3641.00	13:41:32	London Stock Exchange
157	3641.00	13:41:32	London Stock Exchange
161	3641.00	13:41:32	London Stock Exchange
200	3641.00	13:41:32	London Stock Exchange
200	3641.00	13:41:32	London Stock Exchange
201	3641.00	13:41:32	London Stock Exchange
201	3641.00	13:41:32	London Stock Exchange
100	3639.00	13:42:09	London Stock Exchange
2	3644.00	13:56:21	London Stock Exchange
2	3644.00	13:56:21	London Stock Exchange
7	3644.00	13:56:21	London Stock Exchange
15	3644.00	13:56:21	London Stock Exchange
16	3644.00	13:56:21	London Stock Exchange
17	3644.00	13:56:21	London Stock Exchange
20	3644.00	13:56:21	London Stock Exchange
27	3644.00	13:56:21	London Stock Exchange
32	3644.00	13:56:21	London Stock Exchange
34	3644.00	13:56:21	London Stock Exchange
35	3644.00	13:56:21	London Stock Exchange
36	3644.00	13:56:21	London Stock Exchange
58	3644.00	13:56:21	London Stock Exchange
58	3644.00	13:56:21	London Stock Exchange
61	3644.00	13:56:21	London Stock Exchange
65	3644.00	13:56:21	London Stock Exchange
76	3644.00	13:56:21	London Stock Exchange
98	3644.00	13:56:21	London Stock Exchange
99	3644.00	13:56:21	London Stock Exchange
101	3644.00	13:56:21	London Stock Exchange
102	3644.00	13:56:21	London Stock Exchange
122	3644.00	13:56:21	London Stock Exchange
129	3644.00	13:56:21	London Stock Exchange
131	3644.00	13:56:21	London Stock Exchange
133	3644.00	13:56:21	London Stock Exchange
140	3644.00	13:56:21	London Stock Exchange
199	3644.00	13:56:21	London Stock Exchange
199	3644.00	13:56:21	London Stock Exchange
200	3644.00	13:56:21	London Stock Exchange
200	3644.00	13:56:21	London Stock Exchange
200	3644.00	13:56:21	London Stock Exchange
200	3644.00	13:56:21	London Stock Exchange
200	3644.00	13:56:21	London Stock Exchange
200	3644.00	13:56:21	London Stock Exchange
200	3644.00	13:56:21	London Stock Exchange
200	3644.00	13:56:21	London Stock Exchange
200	3644.00	13:56:21	London Stock Exchange
200	3644.00	13:56:21	London Stock Exchange
200	3644.00	13:56:21	London Stock Exchange
200	3644.00	13:56:21	London Stock Exchange
201	3644.00	13:56:21	London Stock Exchange
201	3644.00	13:56:21	London Stock Exchange
201	3644.00	13:56:21	London Stock Exchange
201	3644.00	13:56:21	London Stock Exchange
201	3644.00	13:56:21	London Stock Exchange
201	3644.00	13:56:21	London Stock Exchange
15	3644.00	14:01:15	London Stock Exchange
16	3644.00	14:01:15	London Stock Exchange
22	3644.00	14:01:15	London Stock Exchange
28	3644.00	14:01:15	London Stock Exchange
71	3644.00	14:01:15	London Stock Exchange
84	3644.00	14:01:15	London Stock Exchange
86	3644.00	14:01:15	London Stock Exchange
86	3644.00	14:01:15	London Stock Exchange
110	3644.00	14:01:15	London Stock Exchange
114	3644.00	14:01:15	London Stock Exchange
178	3644.00	14:01:15	London Stock Exchange
186	3644.00	14:01:15	London Stock Exchange
99	3644.00	14:01:22	London Stock Exchange
200	3644.00	14:01:22	London Stock Exchange
200	3644.00	14:01:23	London Stock Exchange
177	3644.00	14:01:24	London Stock Exchange
1	3644.00	14:06:57	London Stock Exchange
12	3644.00	14:06:57	London Stock Exchange
26	3644.00	14:06:57	London Stock Exchange
65	3644.00	14:06:57	London Stock Exchange
68	3644.00	14:06:57	London Stock Exchange
79	3644.00	14:06:57	London Stock Exchange
80	3644.00	14:06:57	London Stock Exchange
80	3644.00	14:06:57	London Stock Exchange
81	3644.00	14:06:57	London Stock Exchange
88	3644.00	14:06:57	London Stock Exchange
91	3644.00	14:06:57	London Stock Exchange
107	3644.00	14:06:57	London Stock Exchange
110	3644.00	14:06:57	London Stock Exchange
112	3644.00	14:06:57	London Stock Exchange
119	3644.00	14:06:57	London Stock Exchange
121	3644.00	14:06:57	London Stock Exchange
122	3644.00	14:06:57	London Stock Exchange
133	3644.00	14:06:57	London Stock Exchange
139	3644.00	14:06:57	London Stock Exchange
189	3644.00	14:06:57	London Stock Exchange
201	3644.00	14:06:57	London Stock Exchange
2	3642.00	14:11:53	London Stock Exchange
3	3642.00	14:11:53	London Stock Exchange
17	3642.00	14:11:53	London Stock Exchange
17	3642.00	14:11:53	London Stock Exchange
35	3642.00	14:11:53	London Stock Exchange
55	3642.00	14:11:53	London Stock Exchange
57	3642.00	14:11:53	London Stock Exchange
74	3642.00	14:11:53	London Stock Exchange
77	3642.00	14:11:53	London Stock Exchange
83	3642.00	14:11:53	London Stock Exchange
94	3642.00	14:11:53	London Stock Exchange
106	3642.00	14:11:53	London Stock Exchange
200	3642.00	14:11:53	London Stock Exchange
200	3642.00	14:11:53	London Stock Exchange
200	3642.00	14:11:53	London Stock Exchange
200	3642.00	14:11:53	London Stock Exchange
62	3643.00	14:15:49	London Stock Exchange
139	3643.00	14:15:49	London Stock Exchange
201	3643.00	14:15:59	London Stock Exchange
21	3643.00	14:16:13	London Stock Exchange
106	3643.00	14:16:20	London Stock Exchange
32	3643.00	14:16:22	London Stock Exchange
91	3643.00	14:16:22	London Stock Exchange
110	3643.00	14:16:22	London Stock Exchange
12	3643.00	14:17:07	London Stock Exchange
12	3643.00	14:17:07	London Stock Exchange
33	3643.00	14:17:07	London Stock Exchange
34	3643.00	14:17:07	London Stock Exchange
34	3643.00	14:17:07	London Stock Exchange
70	3643.00	14:17:07	London Stock Exchange
166	3643.00	14:17:07	London Stock Exchange
169	3643.00	14:17:07	London Stock Exchange
188	3643.00	14:17:08	London Stock Exchange
143	3643.00	14:17:09	London Stock Exchange
52	3642.00	14:17:11	London Stock Exchange
200	3642.00	14:17:11	London Stock Exchange
34	3643.00	14:17:43	London Stock Exchange
87	3643.00	14:17:43	London Stock Exchange
126	3643.00	14:17:43	London Stock Exchange
331	3643.00	14:17:43	London Stock Exchange
34	3643.00	14:19:03	London Stock Exchange
100	3643.00	14:19:03	London Stock Exchange
100	3643.00	14:19:03	London Stock Exchange
69	3642.00	14:22:33	London Stock Exchange
132	3642.00	14:22:33	London Stock Exchange
200	3642.00	14:22:33	London Stock Exchange
201	3642.00	14:22:33	London Stock Exchange
150	3642.00	14:22:37	London Stock Exchange
201	3642.00	14:22:37	London Stock Exchange
201	3642.00	14:22:37	London Stock Exchange
201	3642.00	14:22:37	London Stock Exchange
3	3642.00	14:22:38	London Stock Exchange
42	3642.00	14:22:38	London Stock Exchange
56	3642.00	14:22:38	London Stock Exchange
76	3642.00	14:22:38	London Stock Exchange
119	3642.00	14:22:38	London Stock Exchange
201	3642.00	14:22:38	London Stock Exchange
34	3645.00	14:28:11	London Stock Exchange
50	3645.00	14:28:11	London Stock Exchange
66	3645.00	14:28:11	London Stock Exchange
100	3645.00	14:28:11	London Stock Exchange
100	3645.00	14:28:11	London Stock Exchange
168	3645.00	14:28:11	London Stock Exchange
21	3646.00	14:28:46	London Stock Exchange
50	3646.00	14:28:46	London Stock Exchange
50	3646.00	14:28:46	London Stock Exchange
73	3646.00	14:28:46	London Stock Exchange
74	3646.00	14:28:46	London Stock Exchange
87	3646.00	14:28:46	London Stock Exchange
87	3646.00	14:28:46	London Stock Exchange
87	3646.00	14:28:46	London Stock Exchange
87	3646.00	14:28:46	London Stock Exchange
96	3646.00	14:28:46	London Stock Exchange
100	3646.00	14:28:46	London Stock Exchange
100	3646.00	14:28:46	London Stock Exchange
117	3646.00	14:28:46	London Stock Exchange
154	3646.00	14:28:46	London Stock Exchange
164	3646.00	14:28:46	London Stock Exchange
164	3646.00	14:28:46	London Stock Exchange
28	3644.00	14:29:20	London Stock Exchange
34	3644.00	14:29:20	London Stock Exchange
85	3644.00	14:29:20	London Stock Exchange
85	3644.00	14:29:20	London Stock Exchange
135	3644.00	14:29:20	London Stock Exchange
138	3644.00	14:29:20	London Stock Exchange
87	3645.00	14:29:54	London Stock Exchange
90	3645.00	14:29:54	London Stock Exchange
100	3645.00	14:29:54	London Stock Exchange
105	3645.00	14:29:54	London Stock Exchange
118	3645.00	14:29:54	London Stock Exchange
135	3645.00	14:29:54	London Stock Exchange
159	3645.00	14:29:54	London Stock Exchange
165	3645.00	14:29:54	London Stock Exchange
174	3645.00	14:29:54	London Stock Exchange
12	3641.00	15:02:03	London Stock Exchange
16	3641.00	15:02:03	London Stock Exchange
29	3640.00	15:07:54	London Stock Exchange
34	3636.00	15:15:42	London Stock Exchange
39	3631.00	15:17:31	London Stock Exchange
30	3623.00	15:26:03	London Stock Exchange
33	3626.00	15:31:18	London Stock Exchange
40	3626.00	15:31:55	London Stock Exchange
34	3631.00	15:40:05	London Stock Exchange
13	3631.00	15:44:04	London Stock Exchange
21	3631.00	15:44:04	London Stock Exchange
5	3630.00	15:46:49	London Stock Exchange
29	3630.00	15:46:49	London Stock Exchange
33	3635.00	15:53:43	London Stock Exchange
30	3634.00	15:59:14	London Stock Exchange
42	3631.00	16:00:39	London Stock Exchange
35	3634.00	16:06:05	London Stock Exchange
28	3629.00	16:11:17	London Stock Exchange
42	3629.00	16:16:06	London Stock Exchange
61	3626.00	16:24:06	London Stock Exchange
28	3621.00	16:27:00	London Stock Exchange

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

Latest Share Chat

Carnival Regulatory News (CCL)

Share Price Information for Carnival (CCL)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Carnival Corporation & plc Purchase of Shares

Login to your account

Quickpicks are a member only feature

Login to your account