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: 1,079.00

Bid: 1,078.00

Ask: 1,079.00

Change: -3.00 (-0.28%)

Spread: 1.00 (0.093%)

Open: 1,084.00

High: 1,088.00

Low: 1,078.00

Prev. Close: 1,082.00

Last checked at -

Carnival Corporation & plc Purchase of Shares

17 Jan 2019 07:00

Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, January 16

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: 16 January 2019

Number of shares purchased: 100,000 shares

Highest price paid per share: 4104.0 pence

Lowest price paid per share: 4064.0 pence

Average price paid per share: 4082.7062 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 25,569,458 shares in treasury and has 191,774,517 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: 16 January 2019

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	4082.7062	100,000

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
200	4085.00	8:10:43	London Stock Exchange
200	4085.00	8:10:43	London Stock Exchange
55	4086.00	8:11:21	London Stock Exchange
100	4086.00	8:11:21	London Stock Exchange
100	4086.00	8:11:21	London Stock Exchange
100	4086.00	8:11:21	London Stock Exchange
100	4086.00	8:11:21	London Stock Exchange
132	4093.00	8:14:47	London Stock Exchange
22	4095.00	8:16:26	London Stock Exchange
28	4094.00	8:16:26	London Stock Exchange
41	4095.00	8:16:26	London Stock Exchange
72	4094.00	8:16:26	London Stock Exchange
75	4095.00	8:16:26	London Stock Exchange
100	4094.00	8:16:26	London Stock Exchange
160	4095.00	8:16:26	London Stock Exchange
200	4094.00	8:16:26	London Stock Exchange
201	4095.00	8:16:26	London Stock Exchange
26	4093.00	8:16:30	London Stock Exchange
36	4094.00	8:16:30	London Stock Exchange
36	4093.00	8:16:30	London Stock Exchange
43	4093.00	8:16:30	London Stock Exchange
50	4093.00	8:16:30	London Stock Exchange
79	4093.00	8:16:30	London Stock Exchange
86	4093.00	8:16:30	London Stock Exchange
88	4093.00	8:16:30	London Stock Exchange
107	4093.00	8:16:30	London Stock Exchange
115	4093.00	8:16:30	London Stock Exchange
165	4093.00	8:16:30	London Stock Exchange
200	4093.00	8:16:30	London Stock Exchange
9	4090.00	8:16:55	London Stock Exchange
26	4090.00	8:16:55	London Stock Exchange
91	4090.00	8:16:55	London Stock Exchange
110	4090.00	8:16:55	London Stock Exchange
201	4090.00	8:16:55	London Stock Exchange
8	4091.00	8:17:43	London Stock Exchange
130	4091.00	8:17:43	London Stock Exchange
193	4091.00	8:17:43	London Stock Exchange
201	4091.00	8:17:43	London Stock Exchange
200	4092.00	8:19:46	London Stock Exchange
201	4093.00	8:19:46	London Stock Exchange
254	4093.00	8:19:46	London Stock Exchange
317	4092.00	8:19:46	London Stock Exchange
37	4086.00	8:21:50	London Stock Exchange
233	4086.00	8:21:50	London Stock Exchange
19	4088.00	8:23:01	London Stock Exchange
96	4088.00	8:23:01	London Stock Exchange
182	4088.00	8:23:01	London Stock Exchange
201	4088.00	8:23:01	London Stock Exchange
6	4086.00	8:23:08	London Stock Exchange
12	4086.00	8:23:08	London Stock Exchange
28	4086.00	8:23:08	London Stock Exchange
72	4086.00	8:23:08	London Stock Exchange
86	4086.00	8:23:08	London Stock Exchange
94	4086.00	8:23:08	London Stock Exchange
94	4086.00	8:23:08	London Stock Exchange
100	4086.00	8:23:08	London Stock Exchange
100	4086.00	8:23:08	London Stock Exchange
200	4086.00	8:23:08	London Stock Exchange
200	4086.00	8:23:08	London Stock Exchange
100	4086.00	8:26:03	London Stock Exchange
193	4086.00	8:26:03	London Stock Exchange
100	4083.00	8:26:18	London Stock Exchange
100	4083.00	8:26:18	London Stock Exchange
100	4083.00	8:26:18	London Stock Exchange
100	4083.00	8:26:18	London Stock Exchange
114	4084.00	8:26:18	London Stock Exchange
200	4084.00	8:26:18	London Stock Exchange
200	4084.00	8:26:18	London Stock Exchange
113	4083.00	8:26:19	London Stock Exchange
200	4084.00	8:28:12	London Stock Exchange
107	4084.00	8:28:20	London Stock Exchange
200	4084.00	8:28:20	London Stock Exchange
43	4083.00	8:28:26	London Stock Exchange
63	4083.00	8:28:26	London Stock Exchange
200	4083.00	8:28:26	London Stock Exchange
200	4083.00	8:28:26	London Stock Exchange
4	4083.00	8:29:37	London Stock Exchange
4	4083.00	8:29:37	London Stock Exchange
4	4083.00	8:29:37	London Stock Exchange
4	4083.00	8:29:37	London Stock Exchange
4	4083.00	8:29:37	London Stock Exchange
8	4083.00	8:29:37	London Stock Exchange
12	4083.00	8:29:37	London Stock Exchange
100	4083.00	8:29:37	London Stock Exchange
100	4083.00	8:29:37	London Stock Exchange
100	4083.00	8:29:37	London Stock Exchange
100	4083.00	8:29:37	London Stock Exchange
11	4090.00	8:30:03	London Stock Exchange
24	4090.00	8:30:03	London Stock Exchange
24	4090.00	8:30:03	London Stock Exchange
24	4090.00	8:30:03	London Stock Exchange
24	4090.00	8:30:03	London Stock Exchange
24	4090.00	8:30:03	London Stock Exchange
129	4090.00	8:30:03	London Stock Exchange
177	4090.00	8:30:03	London Stock Exchange
19	4100.00	8:31:47	London Stock Exchange
22	4100.00	8:31:47	London Stock Exchange
100	4100.00	8:31:47	London Stock Exchange
150	4099.00	8:31:47	London Stock Exchange
171	4100.00	8:31:47	London Stock Exchange
150	4100.00	8:32:52	London Stock Exchange
200	4098.00	8:33:00	London Stock Exchange
200	4098.00	8:33:00	London Stock Exchange
215	4098.00	8:33:00	London Stock Exchange
299	4098.00	8:33:00	London Stock Exchange
39	4094.00	8:36:45	London Stock Exchange
63	4094.00	8:36:45	London Stock Exchange
67	4094.00	8:36:45	London Stock Exchange
98	4094.00	8:36:45	London Stock Exchange
161	4094.00	8:36:45	London Stock Exchange
200	4094.00	8:36:45	London Stock Exchange
200	4094.00	8:36:45	London Stock Exchange
200	4094.00	8:36:45	London Stock Exchange
29	4094.00	8:37:14	London Stock Exchange
201	4094.00	8:37:14	London Stock Exchange
201	4094.00	8:37:14	London Stock Exchange
8	4094.00	8:38:44	London Stock Exchange
8	4094.00	8:38:44	London Stock Exchange
17	4094.00	8:38:44	London Stock Exchange
192	4094.00	8:38:44	London Stock Exchange
193	4094.00	8:38:44	London Stock Exchange
29	4102.00	8:41:47	London Stock Exchange
75	4102.00	8:41:47	London Stock Exchange
201	4102.00	8:41:47	London Stock Exchange
201	4102.00	8:41:47	London Stock Exchange
10	4101.00	8:42:34	London Stock Exchange
30	4101.00	8:42:34	London Stock Exchange
38	4101.00	8:42:34	London Stock Exchange
40	4101.00	8:42:34	London Stock Exchange
57	4101.00	8:42:34	London Stock Exchange
163	4101.00	8:42:34	London Stock Exchange
170	4101.00	8:42:34	London Stock Exchange
200	4101.00	8:42:34	London Stock Exchange
233	4101.00	8:42:34	London Stock Exchange
88	4101.00	8:45:10	London Stock Exchange
200	4101.00	8:45:10	London Stock Exchange
200	4101.00	8:45:10	London Stock Exchange
24	4100.00	8:47:40	London Stock Exchange
31	4100.00	8:47:40	London Stock Exchange
32	4100.00	8:47:40	London Stock Exchange
68	4100.00	8:47:40	London Stock Exchange
68	4100.00	8:47:40	London Stock Exchange
100	4100.00	8:47:40	London Stock Exchange
100	4100.00	8:47:40	London Stock Exchange
132	4100.00	8:47:40	London Stock Exchange
168	4100.00	8:47:40	London Stock Exchange
200	4100.00	8:47:40	London Stock Exchange
13	4095.00	8:49:03	London Stock Exchange
72	4095.00	8:49:03	London Stock Exchange
72	4095.00	8:49:03	London Stock Exchange
129	4095.00	8:49:03	London Stock Exchange
129	4095.00	8:49:03	London Stock Exchange
23	4094.00	8:51:03	London Stock Exchange
150	4094.00	8:51:03	London Stock Exchange
7	4094.00	8:51:29	London Stock Exchange
76	4094.00	8:51:29	London Stock Exchange
200	4094.00	8:51:29	London Stock Exchange
200	4094.00	8:51:29	London Stock Exchange
16	4096.00	8:53:31	London Stock Exchange
36	4096.00	8:53:31	London Stock Exchange
43	4096.00	8:53:31	London Stock Exchange
44	4096.00	8:53:31	London Stock Exchange
56	4096.00	8:53:31	London Stock Exchange
56	4096.00	8:53:31	London Stock Exchange
100	4096.00	8:53:31	London Stock Exchange
100	4096.00	8:53:31	London Stock Exchange
100	4096.00	8:53:31	London Stock Exchange
144	4096.00	8:53:31	London Stock Exchange
200	4096.00	8:53:31	London Stock Exchange
84	4098.00	8:55:36	London Stock Exchange
100	4099.00	8:56:02	London Stock Exchange
100	4099.00	8:56:02	London Stock Exchange
11	4102.00	8:58:01	London Stock Exchange
39	4102.00	8:58:01	London Stock Exchange
40	4102.00	8:58:01	London Stock Exchange
71	4102.00	8:58:01	London Stock Exchange
79	4102.00	8:58:01	London Stock Exchange
99	4102.00	8:58:01	London Stock Exchange
122	4102.00	8:58:01	London Stock Exchange
161	4102.00	8:58:01	London Stock Exchange
161	4102.00	8:58:01	London Stock Exchange
200	4102.00	8:58:01	London Stock Exchange
39	4100.00	8:58:20	London Stock Exchange
60	4100.00	8:58:20	London Stock Exchange
60	4100.00	8:58:20	London Stock Exchange
80	4100.00	8:58:20	London Stock Exchange
200	4100.00	8:58:20	London Stock Exchange
123	4103.00	9:00:29	London Stock Exchange
201	4103.00	9:00:29	London Stock Exchange
201	4103.00	9:00:29	London Stock Exchange
24	4104.00	9:02:00	London Stock Exchange
29	4104.00	9:02:00	London Stock Exchange
73	4104.00	9:02:00	London Stock Exchange
128	4104.00	9:02:00	London Stock Exchange
201	4104.00	9:02:00	London Stock Exchange
201	4104.00	9:02:00	London Stock Exchange
201	4104.00	9:02:00	London Stock Exchange
6	4104.00	9:04:11	London Stock Exchange
23	4104.00	9:04:11	London Stock Exchange
61	4104.00	9:04:11	London Stock Exchange
116	4104.00	9:04:11	London Stock Exchange
140	4104.00	9:04:11	London Stock Exchange
201	4104.00	9:04:11	London Stock Exchange
201	4104.00	9:04:11	London Stock Exchange
201	4104.00	9:04:11	London Stock Exchange
1	4104.00	9:06:03	London Stock Exchange
3	4104.00	9:06:03	London Stock Exchange
100	4104.00	9:06:03	London Stock Exchange
100	4104.00	9:06:03	London Stock Exchange
201	4104.00	9:06:03	London Stock Exchange
28	4104.00	9:06:35	London Stock Exchange
100	4104.00	9:06:35	London Stock Exchange
34	4103.00	9:07:37	London Stock Exchange
52	4103.00	9:07:37	London Stock Exchange
75	4103.00	9:07:37	London Stock Exchange
75	4103.00	9:07:37	London Stock Exchange
92	4103.00	9:07:37	London Stock Exchange
201	4103.00	9:07:37	London Stock Exchange
63	4102.00	9:08:36	London Stock Exchange
90	4102.00	9:08:36	London Stock Exchange
111	4102.00	9:08:36	London Stock Exchange
118	4102.00	9:08:36	London Stock Exchange
138	4102.00	9:08:36	London Stock Exchange
1	4100.00	9:11:08	London Stock Exchange
199	4100.00	9:11:19	London Stock Exchange
97	4104.00	9:12:36	London Stock Exchange
200	4104.00	9:12:36	London Stock Exchange
14	4102.00	9:13:21	London Stock Exchange
48	4102.00	9:13:21	London Stock Exchange
75	4102.00	9:13:21	London Stock Exchange
75	4102.00	9:13:21	London Stock Exchange
111	4102.00	9:13:21	London Stock Exchange
200	4102.00	9:13:21	London Stock Exchange
100	4101.00	9:14:59	London Stock Exchange
200	4101.00	9:14:59	London Stock Exchange
200	4101.00	9:14:59	London Stock Exchange
1	4100.00	9:16:05	London Stock Exchange
42	4100.00	9:16:05	London Stock Exchange
42	4100.00	9:16:05	London Stock Exchange
117	4100.00	9:16:05	London Stock Exchange
159	4100.00	9:16:05	London Stock Exchange
159	4100.00	9:16:05	London Stock Exchange
4	4101.00	9:19:06	London Stock Exchange
201	4103.00	9:19:36	London Stock Exchange
201	4103.00	9:19:36	London Stock Exchange
66	4104.00	9:20:12	London Stock Exchange
12	4103.00	9:20:43	London Stock Exchange
12	4103.00	9:20:43	London Stock Exchange
12	4103.00	9:20:43	London Stock Exchange
13	4103.00	9:20:43	London Stock Exchange
39	4103.00	9:20:43	London Stock Exchange
104	4103.00	9:20:43	London Stock Exchange
150	4103.00	9:20:43	London Stock Exchange
150	4103.00	9:20:43	London Stock Exchange
44	4103.00	9:21:34	London Stock Exchange
57	4103.00	9:21:34	London Stock Exchange
68	4103.00	9:21:34	London Stock Exchange
132	4103.00	9:21:34	London Stock Exchange
143	4103.00	9:21:34	London Stock Exchange
53	4098.00	9:22:20	London Stock Exchange
201	4098.00	9:22:20	London Stock Exchange
201	4098.00	9:22:20	London Stock Exchange
17	4094.00	9:23:55	London Stock Exchange
25	4094.00	9:23:55	London Stock Exchange
109	4094.00	9:23:55	London Stock Exchange
175	4094.00	9:23:55	London Stock Exchange
183	4094.00	9:23:55	London Stock Exchange
33	4092.00	9:26:40	London Stock Exchange
84	4092.00	9:26:40	London Stock Exchange
90	4092.00	9:26:40	London Stock Exchange
117	4092.00	9:26:40	London Stock Exchange
201	4092.00	9:26:40	London Stock Exchange
201	4089.00	9:26:58	London Stock Exchange
10	4089.00	9:27:32	London Stock Exchange
98	4089.00	9:27:32	London Stock Exchange
201	4089.00	9:27:32	London Stock Exchange
201	4087.00	9:28:48	London Stock Exchange
216	4087.00	9:28:48	London Stock Exchange
35	4087.00	9:28:56	London Stock Exchange
5	4086.00	9:31:08	London Stock Exchange
195	4086.00	9:31:08	London Stock Exchange
53	4086.00	9:31:10	London Stock Exchange
4	4086.00	9:32:11	London Stock Exchange
143	4086.00	9:32:11	London Stock Exchange
201	4086.00	9:32:11	London Stock Exchange
33	4086.00	9:32:12	London Stock Exchange
69	4086.00	9:32:12	London Stock Exchange
85	4086.00	9:32:12	London Stock Exchange
201	4086.00	9:32:12	London Stock Exchange
4	4084.00	9:33:31	London Stock Exchange
37	4084.00	9:33:31	London Stock Exchange
196	4084.00	9:33:31	London Stock Exchange
200	4084.00	9:33:31	London Stock Exchange
7	4087.00	9:34:48	London Stock Exchange
7	4087.00	9:34:48	London Stock Exchange
7	4087.00	9:34:48	London Stock Exchange
92	4087.00	9:34:48	London Stock Exchange
194	4087.00	9:34:48	London Stock Exchange
194	4087.00	9:34:48	London Stock Exchange
21	4086.00	9:34:49	London Stock Exchange
42	4081.00	9:36:46	London Stock Exchange
42	4081.00	9:36:46	London Stock Exchange
63	4081.00	9:36:46	London Stock Exchange
95	4081.00	9:36:46	London Stock Exchange
95	4081.00	9:36:46	London Stock Exchange
100	4081.00	9:36:46	London Stock Exchange
2	4081.00	9:37:41	London Stock Exchange
15	4076.00	9:39:43	London Stock Exchange
200	4076.00	9:39:43	London Stock Exchange
200	4076.00	9:39:43	London Stock Exchange
200	4076.00	9:40:50	London Stock Exchange
7	4076.00	9:41:00	London Stock Exchange
115	4076.00	9:41:16	London Stock Exchange
193	4076.00	9:41:16	London Stock Exchange
26	4081.00	9:46:29	London Stock Exchange
29	4081.00	9:46:29	London Stock Exchange
49	4081.00	9:46:29	London Stock Exchange
152	4081.00	9:46:29	London Stock Exchange
201	4081.00	9:46:29	London Stock Exchange
18	4080.00	9:52:04	London Stock Exchange
19	4080.00	9:52:04	London Stock Exchange
49	4080.00	9:52:04	London Stock Exchange
90	4080.00	9:52:04	London Stock Exchange
105	4080.00	9:52:04	London Stock Exchange
152	4080.00	9:52:04	London Stock Exchange
200	4080.00	9:52:04	London Stock Exchange
200	4080.00	9:52:04	London Stock Exchange
201	4080.00	9:52:04	London Stock Exchange
201	4080.00	9:52:04	London Stock Exchange
201	4080.00	9:52:04	London Stock Exchange
201	4080.00	9:52:04	London Stock Exchange
201	4080.00	9:52:04	London Stock Exchange
1	4079.00	9:52:06	London Stock Exchange
16	4079.00	9:52:06	London Stock Exchange
19	4079.00	9:52:06	London Stock Exchange
26	4079.00	9:52:06	London Stock Exchange
81	4079.00	9:52:06	London Stock Exchange
84	4079.00	9:52:06	London Stock Exchange
185	4079.00	9:52:06	London Stock Exchange
200	4079.00	9:52:06	London Stock Exchange
201	4079.00	9:52:06	London Stock Exchange
201	4079.00	9:52:06	London Stock Exchange
21	4078.00	9:55:10	London Stock Exchange
26	4078.00	9:55:10	London Stock Exchange
28	4078.00	9:55:10	London Stock Exchange
40	4078.00	9:55:10	London Stock Exchange
200	4078.00	9:55:10	London Stock Exchange
200	4078.00	9:55:10	London Stock Exchange
201	4078.00	9:55:10	London Stock Exchange
201	4078.00	9:55:10	London Stock Exchange
7	4073.00	9:58:28	London Stock Exchange
11	4073.00	9:58:28	London Stock Exchange
33	4073.00	9:58:28	London Stock Exchange
46	4073.00	9:58:28	London Stock Exchange
54	4073.00	9:58:28	London Stock Exchange
66	4073.00	9:58:28	London Stock Exchange
98	4073.00	9:58:28	London Stock Exchange
103	4073.00	9:58:28	London Stock Exchange
201	4073.00	9:58:28	London Stock Exchange
201	4073.00	9:58:28	London Stock Exchange
201	4073.00	9:58:28	London Stock Exchange
76	4069.00	10:01:35	London Stock Exchange
200	4069.00	10:01:35	London Stock Exchange
200	4069.00	10:01:35	London Stock Exchange
59	4072.00	10:04:15	London Stock Exchange
94	4072.00	10:04:15	London Stock Exchange
106	4072.00	10:04:15	London Stock Exchange
200	4072.00	10:04:15	London Stock Exchange
186	4071.00	10:04:16	London Stock Exchange
15	4071.00	10:04:19	London Stock Exchange
94	4071.00	10:04:20	London Stock Exchange
201	4071.00	10:04:20	London Stock Exchange
28	4070.00	10:06:54	London Stock Exchange
41	4070.00	10:06:54	London Stock Exchange
47	4070.00	10:06:54	London Stock Exchange
47	4070.00	10:06:54	London Stock Exchange
56	4070.00	10:06:54	London Stock Exchange
97	4070.00	10:06:54	London Stock Exchange
159	4070.00	10:06:54	London Stock Exchange
39	4070.00	10:10:36	London Stock Exchange
67	4070.00	10:10:36	London Stock Exchange
74	4070.00	10:10:36	London Stock Exchange
99	4070.00	10:10:36	London Stock Exchange
101	4070.00	10:10:36	London Stock Exchange
162	4070.00	10:10:36	London Stock Exchange
200	4070.00	10:10:36	London Stock Exchange
201	4070.00	10:10:36	London Stock Exchange
194	4070.00	10:11:42	London Stock Exchange
6	4070.00	10:11:43	London Stock Exchange
13	4070.00	10:11:43	London Stock Exchange
200	4070.00	10:11:43	London Stock Exchange
21	4079.00	10:21:15	London Stock Exchange
27	4079.00	10:21:15	London Stock Exchange
39	4079.00	10:21:15	London Stock Exchange
60	4079.00	10:21:15	London Stock Exchange
81	4079.00	10:21:15	London Stock Exchange
85	4079.00	10:21:15	London Stock Exchange
89	4079.00	10:21:15	London Stock Exchange
92	4079.00	10:21:15	London Stock Exchange
98	4079.00	10:21:15	London Stock Exchange
102	4079.00	10:21:15	London Stock Exchange
108	4079.00	10:21:15	London Stock Exchange
120	4079.00	10:21:15	London Stock Exchange
130	4079.00	10:21:15	London Stock Exchange
134	4079.00	10:21:15	London Stock Exchange
141	4079.00	10:21:15	London Stock Exchange
141	4079.00	10:21:15	London Stock Exchange
200	4079.00	10:21:15	London Stock Exchange
200	4079.00	10:21:15	London Stock Exchange
201	4079.00	10:21:15	London Stock Exchange
201	4079.00	10:21:15	London Stock Exchange
201	4079.00	10:21:15	London Stock Exchange
8	4076.00	10:23:27	London Stock Exchange
44	4076.00	10:23:27	London Stock Exchange
192	4076.00	10:23:27	London Stock Exchange
200	4076.00	10:23:27	London Stock Exchange
201	4072.00	10:25:40	London Stock Exchange
201	4072.00	10:25:40	London Stock Exchange
36	4072.00	10:27:28	London Stock Exchange
80	4072.00	10:27:28	London Stock Exchange
99	4072.00	10:27:28	London Stock Exchange
200	4072.00	10:27:28	London Stock Exchange
200	4072.00	10:27:28	London Stock Exchange
23	4070.00	10:30:13	London Stock Exchange
23	4070.00	10:30:13	London Stock Exchange
23	4070.00	10:30:13	London Stock Exchange
23	4070.00	10:30:13	London Stock Exchange
92	4070.00	10:30:13	London Stock Exchange
109	4070.00	10:30:13	London Stock Exchange
201	4070.00	10:30:13	London Stock Exchange
25	4071.00	10:31:38	London Stock Exchange
25	4071.00	10:31:38	London Stock Exchange
82	4071.00	10:31:38	London Stock Exchange
175	4071.00	10:31:38	London Stock Exchange
175	4071.00	10:31:38	London Stock Exchange
96	4072.00	10:35:03	London Stock Exchange
201	4072.00	10:35:03	London Stock Exchange
201	4072.00	10:35:03	London Stock Exchange
1	4074.00	10:37:37	London Stock Exchange
5	4074.00	10:37:37	London Stock Exchange
10	4074.00	10:37:37	London Stock Exchange
29	4074.00	10:37:37	London Stock Exchange
30	4074.00	10:37:37	London Stock Exchange
68	4074.00	10:37:37	London Stock Exchange
101	4074.00	10:37:37	London Stock Exchange
170	4074.00	10:37:37	London Stock Exchange
172	4074.00	10:37:37	London Stock Exchange
199	4074.00	10:37:37	London Stock Exchange
201	4074.00	10:37:37	London Stock Exchange
21	4071.00	10:39:08	London Stock Exchange
79	4071.00	10:39:08	London Stock Exchange
98	4071.00	10:39:08	London Stock Exchange
103	4071.00	10:39:08	London Stock Exchange
180	4071.00	10:39:08	London Stock Exchange
34	4069.00	10:40:13	London Stock Exchange
200	4069.00	10:40:13	London Stock Exchange
200	4069.00	10:40:13	London Stock Exchange
10	4066.00	10:41:56	London Stock Exchange
31	4066.00	10:41:56	London Stock Exchange
56	4066.00	10:41:56	London Stock Exchange
113	4066.00	10:41:56	London Stock Exchange
16	4070.00	10:44:42	London Stock Exchange
44	4070.00	10:44:42	London Stock Exchange
77	4070.00	10:44:42	London Stock Exchange
77	4070.00	10:44:42	London Stock Exchange
107	4070.00	10:44:42	London Stock Exchange
6	4068.00	10:47:32	London Stock Exchange
16	4068.00	10:47:32	London Stock Exchange
20	4068.00	10:47:32	London Stock Exchange
80	4068.00	10:47:32	London Stock Exchange
89	4068.00	10:47:32	London Stock Exchange
90	4068.00	10:47:32	London Stock Exchange
110	4068.00	10:47:32	London Stock Exchange
122	4068.00	10:47:32	London Stock Exchange
180	4068.00	10:47:32	London Stock Exchange
184	4068.00	10:47:32	London Stock Exchange
200	4068.00	10:47:32	London Stock Exchange
200	4068.00	10:47:32	London Stock Exchange
200	4068.00	10:47:32	London Stock Exchange
167	4067.00	10:49:32	London Stock Exchange
64	4068.00	10:50:15	London Stock Exchange
201	4068.00	10:50:15	London Stock Exchange
19	4065.00	10:51:15	London Stock Exchange
201	4065.00	10:51:15	London Stock Exchange
201	4065.00	10:51:15	London Stock Exchange
81	4065.00	10:51:22	London Stock Exchange
1	4066.00	10:57:13	London Stock Exchange
9	4066.00	10:58:14	London Stock Exchange
13	4066.00	10:58:14	London Stock Exchange
13	4066.00	10:58:14	London Stock Exchange
18	4066.00	10:58:14	London Stock Exchange
21	4066.00	10:58:14	London Stock Exchange
27	4066.00	10:58:14	London Stock Exchange
38	4066.00	10:58:14	London Stock Exchange
54	4066.00	10:58:14	London Stock Exchange
55	4066.00	10:58:14	London Stock Exchange
63	4066.00	10:58:14	London Stock Exchange
66	4066.00	10:58:14	London Stock Exchange
67	4066.00	10:58:14	London Stock Exchange
133	4066.00	10:58:14	London Stock Exchange
167	4066.00	10:58:14	London Stock Exchange
173	4066.00	10:58:14	London Stock Exchange
199	4066.00	10:58:14	London Stock Exchange
200	4066.00	10:58:14	London Stock Exchange
200	4066.00	10:58:14	London Stock Exchange
200	4066.00	10:58:14	London Stock Exchange
200	4066.00	10:58:14	London Stock Exchange
201	4066.00	10:58:14	London Stock Exchange
201	4066.00	10:58:14	London Stock Exchange
2	4064.00	10:59:09	London Stock Exchange
99	4064.00	10:59:09	London Stock Exchange
100	4064.00	10:59:09	London Stock Exchange
130	4064.00	10:59:09	London Stock Exchange
150	4064.00	10:59:09	London Stock Exchange
30	4067.00	11:03:18	London Stock Exchange
41	4067.00	11:03:18	London Stock Exchange
41	4067.00	11:03:18	London Stock Exchange
41	4067.00	11:03:18	London Stock Exchange
118	4067.00	11:03:18	London Stock Exchange
160	4067.00	11:03:18	London Stock Exchange
200	4067.00	11:03:18	London Stock Exchange
200	4067.00	11:03:18	London Stock Exchange
200	4067.00	11:03:18	London Stock Exchange
144	4067.00	11:03:20	London Stock Exchange
3	4067.00	11:04:09	London Stock Exchange
27	4067.00	11:04:09	London Stock Exchange
50	4067.00	11:04:09	London Stock Exchange
55	4067.00	11:04:09	London Stock Exchange
76	4067.00	11:04:09	London Stock Exchange
2	4066.00	11:05:11	London Stock Exchange
17	4066.00	11:05:11	London Stock Exchange
84	4066.00	11:05:11	London Stock Exchange
99	4066.00	11:05:11	London Stock Exchange
99	4066.00	11:05:11	London Stock Exchange
200	4066.00	11:05:11	London Stock Exchange
200	4068.00	11:07:56	London Stock Exchange
200	4068.00	11:07:56	London Stock Exchange
73	4068.00	11:07:58	London Stock Exchange
1	4070.00	11:12:00	London Stock Exchange
1	4070.00	11:12:00	London Stock Exchange
39	4070.00	11:12:00	London Stock Exchange
199	4070.00	11:12:00	London Stock Exchange
199	4070.00	11:12:00	London Stock Exchange
13	4069.00	11:13:09	London Stock Exchange
124	4069.00	11:13:09	London Stock Exchange
188	4069.00	11:13:09	London Stock Exchange
200	4069.00	11:13:09	London Stock Exchange
200	4069.00	11:13:09	London Stock Exchange
201	4069.00	11:13:09	London Stock Exchange
37	4069.00	11:13:13	London Stock Exchange
20	4069.00	11:17:32	London Stock Exchange
35	4069.00	11:17:32	London Stock Exchange
61	4069.00	11:17:32	London Stock Exchange
98	4069.00	11:17:32	London Stock Exchange
102	4069.00	11:17:32	London Stock Exchange
166	4069.00	11:17:32	London Stock Exchange
200	4069.00	11:17:32	London Stock Exchange
201	4069.00	11:17:32	London Stock Exchange
42	4070.00	11:18:57	London Stock Exchange
200	4070.00	11:18:57	London Stock Exchange
36	4081.00	11:27:17	London Stock Exchange
200	4081.00	11:27:17	London Stock Exchange
201	4081.00	11:27:17	London Stock Exchange
83	4085.00	11:28:44	London Stock Exchange
201	4085.00	11:28:44	London Stock Exchange
43	4083.00	11:29:07	London Stock Exchange
200	4083.00	11:29:07	London Stock Exchange
8	4083.00	11:30:22	London Stock Exchange
13	4083.00	11:30:22	London Stock Exchange
21	4083.00	11:30:22	London Stock Exchange
63	4083.00	11:30:22	London Stock Exchange
106	4083.00	11:30:22	London Stock Exchange
179	4083.00	11:30:22	London Stock Exchange
200	4083.00	11:30:22	London Stock Exchange
200	4083.00	11:30:22	London Stock Exchange
134	4083.00	11:31:25	London Stock Exchange
34	4085.00	11:33:13	London Stock Exchange
39	4085.00	11:33:13	London Stock Exchange
81	4085.00	11:33:13	London Stock Exchange
119	4085.00	11:33:13	London Stock Exchange
139	4085.00	11:33:13	London Stock Exchange
161	4085.00	11:33:13	London Stock Exchange
200	4085.00	11:33:13	London Stock Exchange
125	4084.00	11:33:14	London Stock Exchange
8	4084.00	11:33:46	London Stock Exchange
22	4084.00	11:33:46	London Stock Exchange
38	4084.00	11:33:46	London Stock Exchange
47	4084.00	11:33:46	London Stock Exchange
75	4084.00	11:33:46	London Stock Exchange
101	4084.00	11:33:46	London Stock Exchange
162	4084.00	11:33:46	London Stock Exchange
178	4084.00	11:33:46	London Stock Exchange
200	4084.00	11:33:46	London Stock Exchange
200	4083.00	11:33:49	London Stock Exchange
200	4083.00	11:33:51	London Stock Exchange
39	4083.00	11:34:18	London Stock Exchange
18	4086.00	11:35:47	London Stock Exchange
21	4085.00	11:36:34	London Stock Exchange
21	4085.00	11:37:17	London Stock Exchange
26	4085.00	11:37:17	London Stock Exchange
27	4085.00	11:37:17	London Stock Exchange
54	4085.00	11:37:17	London Stock Exchange
100	4085.00	11:37:17	London Stock Exchange
173	4085.00	11:37:17	London Stock Exchange
174	4085.00	11:37:17	London Stock Exchange
179	4085.00	11:37:17	London Stock Exchange
200	4085.00	11:37:17	London Stock Exchange
201	4085.00	11:37:17	London Stock Exchange
20	4085.00	11:37:20	London Stock Exchange
26	4085.00	11:37:20	London Stock Exchange
30	4085.00	11:37:20	London Stock Exchange
4	4085.00	11:37:21	London Stock Exchange
48	4085.00	11:38:36	London Stock Exchange
31	4085.00	11:38:46	London Stock Exchange
52	4085.00	11:38:46	London Stock Exchange
118	4085.00	11:38:46	London Stock Exchange
127	4085.00	11:38:46	London Stock Exchange
92	4085.00	11:38:47	London Stock Exchange
200	4084.00	11:40:04	London Stock Exchange
9	4084.00	11:41:15	London Stock Exchange
13	4084.00	11:41:15	London Stock Exchange
13	4084.00	11:41:15	London Stock Exchange
45	4084.00	11:41:15	London Stock Exchange
75	4084.00	11:41:15	London Stock Exchange
188	4084.00	11:41:15	London Stock Exchange
200	4084.00	11:41:15	London Stock Exchange
201	4084.00	11:41:15	London Stock Exchange
16	4080.00	11:44:06	London Stock Exchange
20	4080.00	11:44:06	London Stock Exchange
32	4080.00	11:44:06	London Stock Exchange
60	4080.00	11:44:06	London Stock Exchange
77	4080.00	11:44:06	London Stock Exchange
86	4080.00	11:44:06	London Stock Exchange
99	4080.00	11:44:06	London Stock Exchange
99	4080.00	11:44:06	London Stock Exchange
101	4080.00	11:44:06	London Stock Exchange
141	4080.00	11:44:06	London Stock Exchange
200	4080.00	11:44:06	London Stock Exchange
22	4083.00	11:49:13	London Stock Exchange
47	4083.00	11:49:13	London Stock Exchange
75	4083.00	11:49:13	London Stock Exchange
99	4083.00	11:49:13	London Stock Exchange
101	4083.00	11:49:13	London Stock Exchange
129	4083.00	11:49:13	London Stock Exchange
179	4083.00	11:49:13	London Stock Exchange
200	4083.00	11:49:13	London Stock Exchange
201	4083.00	11:49:13	London Stock Exchange
201	4083.00	11:49:13	London Stock Exchange
201	4083.00	11:49:13	London Stock Exchange
189	4082.00	11:50:16	London Stock Exchange
4	4082.00	11:51:28	London Stock Exchange
11	4084.00	11:52:26	London Stock Exchange
52	4084.00	11:52:26	London Stock Exchange
70	4084.00	11:52:26	London Stock Exchange
99	4084.00	11:52:26	London Stock Exchange
102	4084.00	11:52:26	London Stock Exchange
118	4084.00	11:52:26	London Stock Exchange
190	4084.00	11:52:26	London Stock Exchange
201	4084.00	11:52:26	London Stock Exchange
201	4084.00	11:52:26	London Stock Exchange
201	4084.00	11:52:26	London Stock Exchange
4	4082.00	11:53:48	London Stock Exchange
13	4082.00	11:53:48	London Stock Exchange
152	4082.00	11:53:48	London Stock Exchange
5	4082.00	11:54:13	London Stock Exchange
22	4082.00	11:54:13	London Stock Exchange
32	4082.00	11:54:13	London Stock Exchange
115	4082.00	11:54:13	London Stock Exchange
179	4082.00	11:54:13	London Stock Exchange
14	4083.00	11:55:50	London Stock Exchange
200	4083.00	11:57:30	London Stock Exchange
201	4083.00	11:57:30	London Stock Exchange
15	4083.00	11:57:37	London Stock Exchange
46	4083.00	11:57:37	London Stock Exchange
68	4083.00	11:57:37	London Stock Exchange
70	4083.00	11:57:37	London Stock Exchange
84	4083.00	11:57:37	London Stock Exchange
116	4083.00	11:57:37	London Stock Exchange
201	4083.00	11:57:37	London Stock Exchange
44	4080.00	11:58:35	London Stock Exchange
45	4080.00	11:58:43	London Stock Exchange
156	4080.00	11:58:43	London Stock Exchange
8	4081.00	12:02:15	London Stock Exchange
144	4081.00	12:02:15	London Stock Exchange
21	4086.00	12:04:00	London Stock Exchange
32	4086.00	12:04:00	London Stock Exchange
179	4086.00	12:04:00	London Stock Exchange
200	4086.00	12:04:00	London Stock Exchange
2	4085.00	12:04:45	London Stock Exchange
24	4085.00	12:04:45	London Stock Exchange
60	4085.00	12:04:45	London Stock Exchange
75	4085.00	12:04:45	London Stock Exchange
98	4085.00	12:04:45	London Stock Exchange
99	4085.00	12:04:45	London Stock Exchange
140	4085.00	12:04:48	London Stock Exchange
11	4085.00	12:05:21	London Stock Exchange
23	4085.00	12:05:21	London Stock Exchange
101	4085.00	12:05:21	London Stock Exchange
200	4085.00	12:05:21	London Stock Exchange
200	4085.00	12:05:21	London Stock Exchange
54	4087.00	12:09:37	London Stock Exchange
82	4087.00	12:09:37	London Stock Exchange
118	4087.00	12:09:37	London Stock Exchange
200	4087.00	12:09:37	London Stock Exchange
201	4086.00	12:09:37	London Stock Exchange
54	4086.00	12:09:42	London Stock Exchange
33	4086.00	12:10:07	London Stock Exchange
75	4086.00	12:10:07	London Stock Exchange
147	4086.00	12:10:07	London Stock Exchange
62	4084.00	12:11:55	London Stock Exchange
138	4084.00	12:11:55	London Stock Exchange
200	4084.00	12:11:55	London Stock Exchange
44	4084.00	12:12:00	London Stock Exchange
37	4083.00	12:12:26	London Stock Exchange
201	4083.00	12:12:26	London Stock Exchange
201	4083.00	12:12:26	London Stock Exchange
69	4083.00	12:12:33	London Stock Exchange
93	4078.00	12:15:31	London Stock Exchange
200	4078.00	12:15:31	London Stock Exchange
200	4078.00	12:15:31	London Stock Exchange
26	4079.00	12:19:13	London Stock Exchange
63	4079.00	12:19:13	London Stock Exchange
63	4079.00	12:19:13	London Stock Exchange
75	4079.00	12:19:13	London Stock Exchange
90	4079.00	12:19:13	London Stock Exchange
201	4079.00	12:19:13	London Stock Exchange
49	4081.00	12:23:13	London Stock Exchange
200	4081.00	12:23:13	London Stock Exchange
242	4081.00	12:23:13	London Stock Exchange
105	4081.00	12:23:55	London Stock Exchange
47	4081.00	12:24:42	London Stock Exchange
95	4081.00	12:24:42	London Stock Exchange
101	4081.00	12:24:42	London Stock Exchange
107	4081.00	12:24:42	London Stock Exchange
153	4081.00	12:24:42	London Stock Exchange
200	4081.00	12:24:42	London Stock Exchange
200	4081.00	12:24:42	London Stock Exchange
84	4079.00	12:26:24	London Stock Exchange
112	4079.00	12:26:24	London Stock Exchange
117	4079.00	12:26:24	London Stock Exchange
201	4079.00	12:26:24	London Stock Exchange
58	4077.00	12:27:29	London Stock Exchange
114	4077.00	12:27:29	London Stock Exchange
143	4077.00	12:27:29	London Stock Exchange
158	4077.00	12:27:29	London Stock Exchange
11	4076.00	12:29:16	London Stock Exchange
37	4076.00	12:29:16	London Stock Exchange
58	4076.00	12:29:16	London Stock Exchange
58	4076.00	12:29:16	London Stock Exchange
105	4076.00	12:29:16	London Stock Exchange
163	4076.00	12:29:16	London Stock Exchange
13	4074.00	12:31:54	London Stock Exchange
13	4074.00	12:31:54	London Stock Exchange
98	4074.00	12:31:54	London Stock Exchange
187	4074.00	12:31:54	London Stock Exchange
200	4074.00	12:31:54	London Stock Exchange
20	4075.00	12:35:45	London Stock Exchange
78	4075.00	12:35:45	London Stock Exchange
88	4075.00	12:35:45	London Stock Exchange
112	4075.00	12:35:45	London Stock Exchange
122	4075.00	12:35:45	London Stock Exchange
17	4080.00	12:37:59	London Stock Exchange
118	4080.00	12:37:59	London Stock Exchange
183	4080.00	12:37:59	London Stock Exchange
200	4080.00	12:37:59	London Stock Exchange
24	4080.00	12:39:19	London Stock Exchange
24	4080.00	12:39:19	London Stock Exchange
42	4080.00	12:39:19	London Stock Exchange
88	4080.00	12:39:19	London Stock Exchange
88	4080.00	12:39:19	London Stock Exchange
88	4080.00	12:39:19	London Stock Exchange
106	4080.00	12:39:19	London Stock Exchange
112	4080.00	12:39:19	London Stock Exchange
176	4080.00	12:39:19	London Stock Exchange
200	4080.00	12:39:19	London Stock Exchange
4	4079.00	12:39:20	London Stock Exchange
12	4079.00	12:39:20	London Stock Exchange
20	4079.00	12:39:20	London Stock Exchange
28	4079.00	12:39:20	London Stock Exchange
75	4079.00	12:39:20	London Stock Exchange
80	4079.00	12:39:20	London Stock Exchange
161	4079.00	12:39:20	London Stock Exchange
167	4079.00	12:39:20	London Stock Exchange
200	4079.00	12:39:20	London Stock Exchange
201	4079.00	12:39:20	London Stock Exchange
95	4078.00	12:39:29	London Stock Exchange
106	4078.00	12:39:29	London Stock Exchange
150	4078.00	12:39:29	London Stock Exchange
2	4078.00	12:39:30	London Stock Exchange
51	4078.00	12:39:30	London Stock Exchange
34	4078.00	12:40:14	London Stock Exchange
61	4078.00	12:41:11	London Stock Exchange
140	4078.00	12:41:11	London Stock Exchange
63	4078.00	12:41:14	London Stock Exchange
201	4078.00	12:41:14	London Stock Exchange
6	4078.00	12:46:15	London Stock Exchange
11	4078.00	12:46:15	London Stock Exchange
26	4078.00	12:46:15	London Stock Exchange
28	4078.00	12:46:15	London Stock Exchange
30	4078.00	12:46:15	London Stock Exchange
40	4078.00	12:46:15	London Stock Exchange
47	4078.00	12:46:15	London Stock Exchange
51	4078.00	12:46:15	London Stock Exchange
200	4078.00	12:46:15	London Stock Exchange
200	4078.00	12:46:15	London Stock Exchange
200	4078.00	12:46:15	London Stock Exchange
200	4078.00	12:46:15	London Stock Exchange
200	4078.00	12:46:15	London Stock Exchange
200	4078.00	12:46:15	London Stock Exchange
201	4078.00	12:46:15	London Stock Exchange
201	4078.00	12:46:15	London Stock Exchange
1	4080.00	12:49:15	London Stock Exchange
44	4080.00	12:49:15	London Stock Exchange
45	4080.00	12:49:15	London Stock Exchange
69	4080.00	12:49:15	London Stock Exchange
157	4080.00	12:49:15	London Stock Exchange
200	4080.00	12:49:15	London Stock Exchange
200	4080.00	12:49:15	London Stock Exchange
200	4080.00	12:49:15	London Stock Exchange
27	4079.00	12:51:15	London Stock Exchange
31	4079.00	12:51:15	London Stock Exchange
174	4079.00	12:51:15	London Stock Exchange
201	4079.00	12:51:15	London Stock Exchange
43	4079.00	12:54:29	London Stock Exchange
89	4079.00	12:54:29	London Stock Exchange
92	4079.00	12:54:29	London Stock Exchange
157	4079.00	12:54:29	London Stock Exchange
200	4079.00	12:54:29	London Stock Exchange
201	4079.00	12:54:29	London Stock Exchange
201	4079.00	12:54:29	London Stock Exchange
103	4078.00	12:54:53	London Stock Exchange
136	4078.00	12:54:53	London Stock Exchange
200	4078.00	12:54:53	London Stock Exchange
86	4079.00	12:58:24	London Stock Exchange
32	4081.00	12:59:26	London Stock Exchange
46	4081.00	12:59:26	London Stock Exchange
46	4081.00	12:59:26	London Stock Exchange
155	4081.00	12:59:26	London Stock Exchange
155	4081.00	12:59:26	London Stock Exchange
39	4080.00	12:59:51	London Stock Exchange
99	4080.00	12:59:51	London Stock Exchange
99	4080.00	12:59:51	London Stock Exchange
100	4080.00	12:59:51	London Stock Exchange
101	4080.00	12:59:51	London Stock Exchange
201	4079.00	12:59:51	London Stock Exchange
201	4079.00	12:59:51	London Stock Exchange
201	4079.00	12:59:59	London Stock Exchange
201	4079.00	12:59:59	London Stock Exchange
16	4079.00	13:00:00	London Stock Exchange
115	4079.00	13:00:00	London Stock Exchange
86	4077.00	13:00:17	London Stock Exchange
114	4077.00	13:00:19	London Stock Exchange
18	4077.00	13:00:22	London Stock Exchange
50	4077.00	13:00:22	London Stock Exchange
113	4077.00	13:00:22	London Stock Exchange
150	4077.00	13:00:22	London Stock Exchange
3	4076.00	13:03:03	London Stock Exchange
7	4076.00	13:03:03	London Stock Exchange
10	4076.00	13:03:03	London Stock Exchange
200	4076.00	13:03:03	London Stock Exchange
7	4079.00	13:05:53	London Stock Exchange
11	4079.00	13:05:53	London Stock Exchange
12	4079.00	13:05:53	London Stock Exchange
15	4079.00	13:05:53	London Stock Exchange
34	4079.00	13:05:53	London Stock Exchange
43	4079.00	13:05:53	London Stock Exchange
68	4079.00	13:05:53	London Stock Exchange
77	4079.00	13:05:53	London Stock Exchange
92	4079.00	13:05:53	London Stock Exchange
103	4079.00	13:05:53	London Stock Exchange
123	4079.00	13:05:53	London Stock Exchange
200	4079.00	13:05:53	London Stock Exchange
200	4079.00	13:05:53	London Stock Exchange
200	4079.00	13:05:53	London Stock Exchange
200	4079.00	13:05:53	London Stock Exchange
201	4079.00	13:05:53	London Stock Exchange
201	4079.00	13:05:53	London Stock Exchange
20	4076.00	13:06:52	London Stock Exchange
180	4076.00	13:06:52	London Stock Exchange
90	4077.00	13:08:43	London Stock Exchange
110	4077.00	13:08:43	London Stock Exchange
6	4077.00	13:08:45	London Stock Exchange
50	4077.00	13:08:45	London Stock Exchange
54	4077.00	13:08:45	London Stock Exchange
200	4077.00	13:08:45	London Stock Exchange
194	4077.00	13:08:55	London Stock Exchange
50	4079.00	13:10:40	London Stock Exchange
60	4079.00	13:10:40	London Stock Exchange
60	4079.00	13:10:40	London Stock Exchange
150	4079.00	13:10:40	London Stock Exchange
3	4079.00	13:14:10	London Stock Exchange
9	4079.00	13:14:10	London Stock Exchange
10	4079.00	13:14:10	London Stock Exchange
14	4079.00	13:14:10	London Stock Exchange
19	4079.00	13:14:10	London Stock Exchange
24	4079.00	13:14:10	London Stock Exchange
35	4079.00	13:14:10	London Stock Exchange
58	4079.00	13:14:10	London Stock Exchange
62	4079.00	13:14:10	London Stock Exchange
75	4079.00	13:14:10	London Stock Exchange
95	4079.00	13:14:10	London Stock Exchange
106	4079.00	13:14:10	London Stock Exchange
109	4079.00	13:14:10	London Stock Exchange
113	4079.00	13:14:10	London Stock Exchange
116	4079.00	13:14:10	London Stock Exchange
140	4079.00	13:14:10	London Stock Exchange
165	4079.00	13:14:10	London Stock Exchange
200	4079.00	13:14:10	London Stock Exchange
200	4079.00	13:14:10	London Stock Exchange
201	4079.00	13:14:10	London Stock Exchange
10	4075.00	13:17:31	London Stock Exchange
24	4075.00	13:17:31	London Stock Exchange
76	4075.00	13:17:31	London Stock Exchange
100	4075.00	13:17:31	London Stock Exchange
190	4075.00	13:17:31	London Stock Exchange
194	4075.00	13:17:31	London Stock Exchange
6	4075.00	13:17:32	London Stock Exchange
155	4075.00	13:17:32	London Stock Exchange
96	4078.00	13:23:45	London Stock Exchange
200	4078.00	13:23:45	London Stock Exchange
200	4078.00	13:23:45	London Stock Exchange
36	4080.00	13:25:55	London Stock Exchange
73	4080.00	13:25:55	London Stock Exchange
1	4078.00	13:26:08	London Stock Exchange
14	4079.00	13:26:08	London Stock Exchange
32	4079.00	13:26:08	London Stock Exchange
35	4078.00	13:26:08	London Stock Exchange
36	4079.00	13:26:08	London Stock Exchange
36	4079.00	13:26:08	London Stock Exchange
40	4079.00	13:26:08	London Stock Exchange
48	4079.00	13:26:08	London Stock Exchange
69	4079.00	13:26:08	London Stock Exchange
72	4079.00	13:26:08	London Stock Exchange
100	4078.00	13:26:08	London Stock Exchange
100	4078.00	13:26:08	London Stock Exchange
128	4079.00	13:26:08	London Stock Exchange
164	4079.00	13:26:08	London Stock Exchange
164	4079.00	13:26:08	London Stock Exchange
200	4079.00	13:26:08	London Stock Exchange
200	4079.00	13:26:08	London Stock Exchange
200	4079.00	13:26:08	London Stock Exchange
201	4078.00	13:26:08	London Stock Exchange
101	4078.00	13:26:10	London Stock Exchange
4	4078.00	13:26:14	London Stock Exchange
28	4078.00	13:26:33	London Stock Exchange
1	4078.00	13:28:22	London Stock Exchange
11	4078.00	13:29:28	London Stock Exchange
28	4078.00	13:29:28	London Stock Exchange
28	4078.00	13:29:28	London Stock Exchange
31	4078.00	13:29:28	London Stock Exchange
36	4078.00	13:29:28	London Stock Exchange
46	4078.00	13:29:28	London Stock Exchange
71	4078.00	13:29:28	London Stock Exchange
113	4078.00	13:29:28	London Stock Exchange
118	4078.00	13:29:28	London Stock Exchange
171	4078.00	13:29:28	London Stock Exchange
179	4078.00	13:29:28	London Stock Exchange
200	4078.00	13:29:28	London Stock Exchange
200	4078.00	13:29:28	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