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: 1,085.00

Bid: 1,082.50

Ask: 1,084.50

Change: 3.00 (0.28%)

Spread: 2.00 (0.185%)

Open: 1,084.00

High: 1,088.00

Low: 1,071.00

Prev. Close: 1,082.00

Last checked at -

Carnival Corporation & plc Purchase of Shares

25 Jan 2019 07:00

Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, January 24

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: 24 January 2019

Number of shares purchased: 100,000 shares

Highest price paid per share: 4120.0 pence

Lowest price paid per share: 4062.0 pence

Average price paid per share: 4099.6856 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 26,169,458 shares in treasury and has 191,175,647 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: 24 January 2019

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	4099.6856	100,000

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
5	4081.00	8:14:40	London Stock Exchange
14	4081.00	8:14:40	London Stock Exchange
14	4081.00	8:14:40	London Stock Exchange
34	4081.00	8:14:40	London Stock Exchange
43	4082.00	8:14:40	London Stock Exchange
44	4081.00	8:14:40	London Stock Exchange
66	4081.00	8:14:40	London Stock Exchange
77	4081.00	8:14:40	London Stock Exchange
159	4081.00	8:14:40	London Stock Exchange
167	4081.00	8:14:40	London Stock Exchange
200	4082.00	8:14:40	London Stock Exchange
200	4082.00	8:14:40	London Stock Exchange
200	4081.00	8:14:40	London Stock Exchange
200	4081.00	8:14:40	London Stock Exchange
200	4081.00	8:14:40	London Stock Exchange
200	4081.00	8:14:40	London Stock Exchange
201	4081.00	8:14:40	London Stock Exchange
200	4076.00	8:15:54	London Stock Exchange
20	4081.00	8:17:27	London Stock Exchange
31	4081.00	8:17:27	London Stock Exchange
41	4082.00	8:17:27	London Stock Exchange
144	4082.00	8:17:27	London Stock Exchange
160	4082.00	8:17:27	London Stock Exchange
201	4082.00	8:17:27	London Stock Exchange
201	4081.00	8:17:27	London Stock Exchange
201	4081.00	8:17:27	London Stock Exchange
32	4079.00	8:17:28	London Stock Exchange
33	4079.00	8:17:28	London Stock Exchange
33	4079.00	8:17:28	London Stock Exchange
167	4079.00	8:17:28	London Stock Exchange
77	4079.00	8:18:09	London Stock Exchange
200	4079.00	8:18:09	London Stock Exchange
200	4079.00	8:18:09	London Stock Exchange
46	4074.00	8:18:38	London Stock Exchange
200	4074.00	8:18:38	London Stock Exchange
200	4074.00	8:18:38	London Stock Exchange
64	4062.00	8:19:43	London Stock Exchange
64	4062.00	8:19:43	London Stock Exchange
64	4062.00	8:19:43	London Stock Exchange
81	4062.00	8:19:43	London Stock Exchange
136	4062.00	8:19:43	London Stock Exchange
136	4062.00	8:19:43	London Stock Exchange
54	4064.00	8:21:27	London Stock Exchange
201	4064.00	8:21:27	London Stock Exchange
201	4064.00	8:21:27	London Stock Exchange
43	4065.00	8:22:40	London Stock Exchange
157	4065.00	8:22:40	London Stock Exchange
157	4065.00	8:22:40	London Stock Exchange
163	4065.00	8:22:40	London Stock Exchange
40	4062.00	8:23:17	London Stock Exchange
57	4062.00	8:23:17	London Stock Exchange
200	4062.00	8:23:17	London Stock Exchange
200	4062.00	8:23:17	London Stock Exchange
4	4076.00	8:27:14	London Stock Exchange
9	4076.00	8:27:14	London Stock Exchange
61	4076.00	8:27:14	London Stock Exchange
84	4076.00	8:27:14	London Stock Exchange
88	4076.00	8:27:14	London Stock Exchange
96	4076.00	8:27:14	London Stock Exchange
96	4076.00	8:27:14	London Stock Exchange
100	4076.00	8:27:14	London Stock Exchange
100	4076.00	8:27:14	London Stock Exchange
101	4076.00	8:27:14	London Stock Exchange
105	4076.00	8:27:14	London Stock Exchange
105	4076.00	8:27:14	London Stock Exchange
105	4076.00	8:27:14	London Stock Exchange
131	4076.00	8:27:14	London Stock Exchange
81	4076.00	8:28:17	London Stock Exchange
89	4076.00	8:28:17	London Stock Exchange
112	4076.00	8:28:17	London Stock Exchange
112	4076.00	8:28:17	London Stock Exchange
120	4076.00	8:28:17	London Stock Exchange
201	4078.00	8:29:00	London Stock Exchange
201	4078.00	8:29:00	London Stock Exchange
13	4078.00	8:29:06	London Stock Exchange
17	4076.00	8:29:06	London Stock Exchange
19	4076.00	8:29:06	London Stock Exchange
47	4078.00	8:29:06	London Stock Exchange
96	4076.00	8:29:06	London Stock Exchange
182	4076.00	8:29:06	London Stock Exchange
184	4076.00	8:29:06	London Stock Exchange
200	4075.00	8:30:08	London Stock Exchange
215	4075.00	8:30:08	London Stock Exchange
89	4075.00	8:30:30	London Stock Exchange
140	4075.00	8:30:30	London Stock Exchange
200	4075.00	8:30:30	London Stock Exchange
200	4075.00	8:30:30	London Stock Exchange
14	4075.00	8:31:53	London Stock Exchange
62	4075.00	8:31:53	London Stock Exchange
86	4075.00	8:31:53	London Stock Exchange
100	4075.00	8:31:53	London Stock Exchange
100	4075.00	8:31:53	London Stock Exchange
200	4075.00	8:31:53	London Stock Exchange
200	4075.00	8:31:53	London Stock Exchange
200	4075.00	8:31:53	London Stock Exchange
201	4073.00	8:32:48	London Stock Exchange
201	4073.00	8:32:48	London Stock Exchange
8	4073.00	8:32:49	London Stock Exchange
138	4073.00	8:32:49	London Stock Exchange
81	4073.00	8:34:34	London Stock Exchange
1	4075.00	8:36:38	London Stock Exchange
8	4075.00	8:36:38	London Stock Exchange
30	4075.00	8:36:38	London Stock Exchange
68	4075.00	8:36:38	London Stock Exchange
68	4075.00	8:36:38	London Stock Exchange
132	4075.00	8:36:38	London Stock Exchange
152	4075.00	8:36:38	London Stock Exchange
192	4075.00	8:36:38	London Stock Exchange
200	4075.00	8:36:38	London Stock Exchange
201	4075.00	8:36:38	London Stock Exchange
121	4073.00	8:36:47	London Stock Exchange
201	4073.00	8:36:47	London Stock Exchange
201	4073.00	8:36:47	London Stock Exchange
2	4070.00	8:37:57	London Stock Exchange
29	4070.00	8:37:57	London Stock Exchange
99	4070.00	8:37:57	London Stock Exchange
99	4070.00	8:37:57	London Stock Exchange
99	4070.00	8:37:57	London Stock Exchange
101	4070.00	8:37:57	London Stock Exchange
101	4070.00	8:37:57	London Stock Exchange
54	4071.00	8:40:00	London Stock Exchange
91	4071.00	8:40:00	London Stock Exchange
100	4071.00	8:40:00	London Stock Exchange
273	4071.00	8:40:00	London Stock Exchange
150	4075.00	8:41:16	London Stock Exchange
62	4075.00	8:42:39	London Stock Exchange
139	4075.00	8:42:39	London Stock Exchange
167	4075.00	8:42:39	London Stock Exchange
201	4075.00	8:42:39	London Stock Exchange
88	4075.00	8:43:18	London Stock Exchange
201	4075.00	8:43:18	London Stock Exchange
201	4075.00	8:43:18	London Stock Exchange
16	4073.00	8:43:19	London Stock Exchange
75	4073.00	8:43:19	London Stock Exchange
75	4073.00	8:43:19	London Stock Exchange
126	4073.00	8:43:19	London Stock Exchange
201	4073.00	8:43:19	London Stock Exchange
58	4074.00	8:45:10	London Stock Exchange
200	4074.00	8:45:10	London Stock Exchange
189	4075.00	8:46:03	London Stock Exchange
100	4074.00	8:46:54	London Stock Exchange
100	4074.00	8:46:54	London Stock Exchange
103	4074.00	8:46:54	London Stock Exchange
200	4074.00	8:46:54	London Stock Exchange
67	4076.00	8:49:03	London Stock Exchange
201	4076.00	8:49:03	London Stock Exchange
201	4076.00	8:49:03	London Stock Exchange
60	4076.00	8:50:27	London Stock Exchange
63	4075.00	8:50:27	London Stock Exchange
200	4075.00	8:50:27	London Stock Exchange
200	4075.00	8:50:27	London Stock Exchange
201	4076.00	8:50:27	London Stock Exchange
201	4076.00	8:50:27	London Stock Exchange
150	4075.00	8:54:18	London Stock Exchange
72	4077.00	8:54:41	London Stock Exchange
102	4077.00	8:54:41	London Stock Exchange
129	4077.00	8:54:41	London Stock Exchange
201	4077.00	8:54:41	London Stock Exchange
20	4081.00	8:56:24	London Stock Exchange
21	4081.00	8:56:24	London Stock Exchange
22	4080.00	8:56:24	London Stock Exchange
41	4081.00	8:56:24	London Stock Exchange
43	4080.00	8:56:24	London Stock Exchange
70	4081.00	8:56:24	London Stock Exchange
83	4080.00	8:56:24	London Stock Exchange
135	4080.00	8:56:24	London Stock Exchange
159	4081.00	8:56:24	London Stock Exchange
168	4081.00	8:56:24	London Stock Exchange
180	4081.00	8:56:24	London Stock Exchange
181	4081.00	8:56:24	London Stock Exchange
200	4081.00	8:56:24	London Stock Exchange
200	4080.00	8:56:24	London Stock Exchange
100	4075.00	8:59:19	London Stock Exchange
201	4075.00	8:59:19	London Stock Exchange
201	4075.00	8:59:19	London Stock Exchange
52	4074.00	8:59:40	London Stock Exchange
75	4074.00	8:59:40	London Stock Exchange
201	4074.00	8:59:40	London Stock Exchange
201	4074.00	8:59:40	London Stock Exchange
3	4077.00	9:02:19	London Stock Exchange
21	4077.00	9:02:19	London Stock Exchange
31	4077.00	9:02:19	London Stock Exchange
49	4077.00	9:02:19	London Stock Exchange
90	4077.00	9:02:19	London Stock Exchange
102	4077.00	9:02:19	London Stock Exchange
2	4075.00	9:03:39	London Stock Exchange
40	4076.00	9:03:39	London Stock Exchange
48	4075.00	9:03:39	London Stock Exchange
60	4076.00	9:03:39	London Stock Exchange
80	4075.00	9:03:39	London Stock Exchange
100	4075.00	9:03:39	London Stock Exchange
100	4075.00	9:03:39	London Stock Exchange
199	4075.00	9:03:39	London Stock Exchange
200	4075.00	9:03:39	London Stock Exchange
201	4076.00	9:03:39	London Stock Exchange
201	4076.00	9:03:39	London Stock Exchange
201	4075.00	9:03:39	London Stock Exchange
38	4075.00	9:04:44	London Stock Exchange
100	4075.00	9:04:44	London Stock Exchange
200	4075.00	9:04:44	London Stock Exchange
200	4075.00	9:04:44	London Stock Exchange
15	4093.00	9:09:06	London Stock Exchange
103	4093.00	9:09:06	London Stock Exchange
201	4093.00	9:09:06	London Stock Exchange
201	4093.00	9:09:06	London Stock Exchange
34	4095.00	9:09:25	London Stock Exchange
81	4095.00	9:09:25	London Stock Exchange
98	4095.00	9:09:25	London Stock Exchange
56	4096.00	9:11:05	London Stock Exchange
201	4096.00	9:11:05	London Stock Exchange
201	4096.00	9:11:05	London Stock Exchange
43	4095.00	9:11:06	London Stock Exchange
48	4095.00	9:11:06	London Stock Exchange
49	4095.00	9:11:06	London Stock Exchange
110	4095.00	9:11:06	London Stock Exchange
151	4095.00	9:11:06	London Stock Exchange
155	4095.00	9:11:06	London Stock Exchange
200	4095.00	9:11:06	London Stock Exchange
138	4097.00	9:11:34	London Stock Exchange
75	4098.00	9:14:01	London Stock Exchange
38	4098.00	9:14:02	London Stock Exchange
62	4098.00	9:14:02	London Stock Exchange
56	4098.00	9:14:07	London Stock Exchange
75	4098.00	9:14:07	London Stock Exchange
138	4098.00	9:14:07	London Stock Exchange
144	4098.00	9:14:07	London Stock Exchange
1	4104.00	9:16:48	London Stock Exchange
19	4104.00	9:16:48	London Stock Exchange
40	4102.00	9:16:48	London Stock Exchange
82	4102.00	9:16:48	London Stock Exchange
92	4102.00	9:16:48	London Stock Exchange
100	4104.00	9:16:48	London Stock Exchange
100	4104.00	9:16:48	London Stock Exchange
103	4104.00	9:16:48	London Stock Exchange
117	4102.00	9:16:48	London Stock Exchange
118	4102.00	9:16:48	London Stock Exchange
201	4104.00	9:16:48	London Stock Exchange
1	4108.00	9:20:21	London Stock Exchange
1	4108.00	9:20:21	London Stock Exchange
3	4109.00	9:20:21	London Stock Exchange
28	4108.00	9:20:21	London Stock Exchange
36	4108.00	9:20:21	London Stock Exchange
43	4108.00	9:20:21	London Stock Exchange
44	4109.00	9:20:21	London Stock Exchange
44	4108.00	9:20:21	London Stock Exchange
95	4108.00	9:20:21	London Stock Exchange
100	4109.00	9:20:21	London Stock Exchange
100	4109.00	9:20:21	London Stock Exchange
150	4109.00	9:20:21	London Stock Exchange
156	4108.00	9:20:21	London Stock Exchange
199	4108.00	9:20:21	London Stock Exchange
200	4108.00	9:20:21	London Stock Exchange
201	4108.00	9:20:21	London Stock Exchange
159	4108.00	9:24:14	London Stock Exchange
200	4108.00	9:24:14	London Stock Exchange
200	4108.00	9:24:14	London Stock Exchange
48	4106.00	9:24:18	London Stock Exchange
91	4106.00	9:24:18	London Stock Exchange
152	4106.00	9:24:18	London Stock Exchange
200	4106.00	9:24:18	London Stock Exchange
1	4104.00	9:25:34	London Stock Exchange
43	4104.00	9:25:34	London Stock Exchange
45	4104.00	9:25:34	London Stock Exchange
78	4104.00	9:25:34	London Stock Exchange
155	4104.00	9:25:34	London Stock Exchange
158	4104.00	9:25:34	London Stock Exchange
2	4107.00	9:28:58	London Stock Exchange
11	4107.00	9:28:58	London Stock Exchange
12	4107.00	9:28:58	London Stock Exchange
39	4107.00	9:28:58	London Stock Exchange
150	4107.00	9:28:58	London Stock Exchange
199	4107.00	9:28:58	London Stock Exchange
58	4110.00	9:29:29	London Stock Exchange
1	4107.00	9:29:50	London Stock Exchange
1	4107.00	9:29:50	London Stock Exchange
34	4107.00	9:29:50	London Stock Exchange
72	4107.00	9:29:50	London Stock Exchange
199	4107.00	9:29:50	London Stock Exchange
199	4107.00	9:29:50	London Stock Exchange
1	4106.00	9:31:16	London Stock Exchange
3	4106.00	9:31:16	London Stock Exchange
198	4106.00	9:31:16	London Stock Exchange
199	4106.00	9:31:16	London Stock Exchange
200	4106.00	9:31:16	London Stock Exchange
81	4109.00	9:33:10	London Stock Exchange
1	4107.00	9:33:19	London Stock Exchange
81	4107.00	9:33:19	London Stock Exchange
141	4108.00	9:33:19	London Stock Exchange
199	4107.00	9:33:19	London Stock Exchange
200	4107.00	9:33:19	London Stock Exchange
40	4107.00	9:33:45	London Stock Exchange
47	4109.00	9:35:52	London Stock Exchange
75	4109.00	9:35:52	London Stock Exchange
79	4109.00	9:35:52	London Stock Exchange
121	4109.00	9:35:52	London Stock Exchange
33	4111.00	9:36:46	London Stock Exchange
150	4111.00	9:36:46	London Stock Exchange
54	4110.00	9:36:53	London Stock Exchange
57	4110.00	9:36:53	London Stock Exchange
143	4110.00	9:36:53	London Stock Exchange
165	4110.00	9:36:53	London Stock Exchange
200	4110.00	9:36:53	London Stock Exchange
201	4110.00	9:36:53	London Stock Exchange
201	4110.00	9:36:53	London Stock Exchange
7	4114.00	9:40:01	London Stock Exchange
49	4114.00	9:40:01	London Stock Exchange
111	4114.00	9:40:01	London Stock Exchange
152	4114.00	9:40:01	London Stock Exchange
194	4114.00	9:40:01	London Stock Exchange
65	4115.00	9:42:59	London Stock Exchange
81	4115.00	9:42:59	London Stock Exchange
200	4115.00	9:42:59	London Stock Exchange
200	4115.00	9:42:59	London Stock Exchange
4	4115.00	9:44:38	London Stock Exchange
5	4115.00	9:44:38	London Stock Exchange
10	4115.00	9:44:38	London Stock Exchange
34	4115.00	9:44:38	London Stock Exchange
49	4115.00	9:44:38	London Stock Exchange
60	4115.00	9:44:38	London Stock Exchange
60	4115.00	9:44:38	London Stock Exchange
65	4115.00	9:44:38	London Stock Exchange
76	4115.00	9:44:38	London Stock Exchange
131	4115.00	9:44:38	London Stock Exchange
201	4115.00	9:44:38	London Stock Exchange
201	4115.00	9:44:38	London Stock Exchange
32	4114.00	9:46:35	London Stock Exchange
70	4114.00	9:46:35	London Stock Exchange
99	4114.00	9:46:35	London Stock Exchange
99	4114.00	9:46:35	London Stock Exchange
159	4114.00	9:46:35	London Stock Exchange
15	4113.00	9:47:53	London Stock Exchange
141	4113.00	9:47:53	London Stock Exchange
186	4113.00	9:47:53	London Stock Exchange
201	4113.00	9:47:53	London Stock Exchange
114	4109.00	9:50:17	London Stock Exchange
201	4109.00	9:50:17	London Stock Exchange
201	4109.00	9:50:17	London Stock Exchange
150	4111.00	9:52:27	London Stock Exchange
2	4113.00	9:54:15	London Stock Exchange
9	4111.00	9:54:15	London Stock Exchange
35	4113.00	9:54:15	London Stock Exchange
90	4113.00	9:54:15	London Stock Exchange
97	4113.00	9:54:15	London Stock Exchange
99	4113.00	9:54:15	London Stock Exchange
101	4113.00	9:54:15	London Stock Exchange
103	4113.00	9:54:15	London Stock Exchange
162	4113.00	9:54:15	London Stock Exchange
165	4113.00	9:54:15	London Stock Exchange
191	4111.00	9:54:15	London Stock Exchange
198	4113.00	9:54:15	London Stock Exchange
200	4111.00	9:54:15	London Stock Exchange
9	4112.00	9:55:06	London Stock Exchange
41	4112.00	9:55:06	London Stock Exchange
3	4110.00	9:55:51	London Stock Exchange
3	4110.00	9:55:51	London Stock Exchange
24	4110.00	9:55:51	London Stock Exchange
75	4110.00	9:55:51	London Stock Exchange
99	4110.00	9:55:51	London Stock Exchange
99	4110.00	9:55:51	London Stock Exchange
102	4110.00	9:55:51	London Stock Exchange
73	4110.00	9:55:52	London Stock Exchange
200	4119.00	10:00:09	London Stock Exchange
300	4119.00	10:00:09	London Stock Exchange
136	4120.00	10:02:20	London Stock Exchange
3	4119.00	10:02:31	London Stock Exchange
3	4119.00	10:02:31	London Stock Exchange
5	4119.00	10:02:31	London Stock Exchange
52	4119.00	10:02:31	London Stock Exchange
96	4119.00	10:02:31	London Stock Exchange
99	4119.00	10:02:31	London Stock Exchange
117	4119.00	10:02:31	London Stock Exchange
198	4119.00	10:02:31	London Stock Exchange
198	4119.00	10:02:31	London Stock Exchange
200	4119.00	10:02:31	London Stock Exchange
44	4117.00	10:06:34	London Stock Exchange
201	4117.00	10:06:34	London Stock Exchange
201	4117.00	10:06:34	London Stock Exchange
201	4116.00	10:06:34	London Stock Exchange
201	4116.00	10:06:34	London Stock Exchange
85	4116.00	10:06:38	London Stock Exchange
201	4111.00	10:09:12	London Stock Exchange
201	4111.00	10:09:12	London Stock Exchange
100	4111.00	10:09:14	London Stock Exchange
200	4114.00	10:13:19	London Stock Exchange
200	4114.00	10:13:19	London Stock Exchange
29	4114.00	10:13:20	London Stock Exchange
112	4114.00	10:13:20	London Stock Exchange
171	4114.00	10:13:20	London Stock Exchange
200	4114.00	10:13:20	London Stock Exchange
200	4114.00	10:13:20	London Stock Exchange
16	4114.00	10:13:38	London Stock Exchange
25	4116.00	10:15:58	London Stock Exchange
64	4116.00	10:15:58	London Stock Exchange
150	4116.00	10:15:58	London Stock Exchange
204	4116.00	10:15:58	London Stock Exchange
7	4115.00	10:16:36	London Stock Exchange
31	4115.00	10:16:36	London Stock Exchange
68	4115.00	10:16:36	London Stock Exchange
75	4115.00	10:16:36	London Stock Exchange
125	4115.00	10:16:36	London Stock Exchange
193	4115.00	10:16:36	London Stock Exchange
25	4110.00	10:18:21	London Stock Exchange
47	4110.00	10:18:21	London Stock Exchange
128	4110.00	10:18:21	London Stock Exchange
71	4112.00	10:20:41	London Stock Exchange
201	4112.00	10:20:41	London Stock Exchange
201	4112.00	10:20:41	London Stock Exchange
46	4112.00	10:20:44	London Stock Exchange
200	4113.00	10:22:55	London Stock Exchange
140	4113.00	10:23:22	London Stock Exchange
166	4113.00	10:23:22	London Stock Exchange
200	4113.00	10:23:22	London Stock Exchange
200	4113.00	10:23:22	London Stock Exchange
4	4113.00	10:27:19	London Stock Exchange
63	4113.00	10:27:19	London Stock Exchange
79	4113.00	10:27:19	London Stock Exchange
121	4113.00	10:27:19	London Stock Exchange
200	4113.00	10:27:19	London Stock Exchange
2	4112.00	10:29:25	London Stock Exchange
16	4112.00	10:29:25	London Stock Exchange
2	4112.00	10:32:08	London Stock Exchange
3	4112.00	10:33:08	London Stock Exchange
15	4113.00	10:34:07	London Stock Exchange
23	4113.00	10:34:07	London Stock Exchange
35	4113.00	10:34:07	London Stock Exchange
46	4113.00	10:34:07	London Stock Exchange
52	4113.00	10:34:07	London Stock Exchange
61	4112.00	10:34:07	London Stock Exchange
69	4113.00	10:34:07	London Stock Exchange
75	4112.00	10:34:07	London Stock Exchange
80	4113.00	10:34:07	London Stock Exchange
109	4113.00	10:34:07	London Stock Exchange
117	4113.00	10:34:07	London Stock Exchange
200	4113.00	10:34:07	London Stock Exchange
200	4113.00	10:34:07	London Stock Exchange
201	4113.00	10:34:07	London Stock Exchange
201	4113.00	10:34:07	London Stock Exchange
201	4113.00	10:34:07	London Stock Exchange
201	4112.00	10:34:07	London Stock Exchange
201	4112.00	10:34:07	London Stock Exchange
28	4111.00	10:36:19	London Stock Exchange
40	4111.00	10:36:19	London Stock Exchange
41	4111.00	10:36:19	London Stock Exchange
41	4111.00	10:36:19	London Stock Exchange
50	4111.00	10:36:19	London Stock Exchange
75	4111.00	10:36:19	London Stock Exchange
75	4111.00	10:36:19	London Stock Exchange
119	4111.00	10:36:19	London Stock Exchange
69	4110.00	10:37:25	London Stock Exchange
200	4110.00	10:37:25	London Stock Exchange
65	4110.00	10:37:29	London Stock Exchange
200	4110.00	10:37:29	London Stock Exchange
1	4108.00	10:44:27	London Stock Exchange
57	4108.00	10:44:27	London Stock Exchange
109	4108.00	10:44:27	London Stock Exchange
142	4108.00	10:44:27	London Stock Exchange
150	4108.00	10:44:27	London Stock Exchange
199	4108.00	10:44:27	London Stock Exchange
200	4108.00	10:44:27	London Stock Exchange
200	4108.00	10:44:27	London Stock Exchange
200	4108.00	10:44:27	London Stock Exchange
201	4108.00	10:44:27	London Stock Exchange
201	4108.00	10:44:27	London Stock Exchange
13	4111.00	10:50:24	London Stock Exchange
22	4111.00	10:50:24	London Stock Exchange
35	4111.00	10:50:24	London Stock Exchange
50	4111.00	10:50:24	London Stock Exchange
53	4111.00	10:50:24	London Stock Exchange
80	4111.00	10:50:24	London Stock Exchange
85	4111.00	10:50:24	London Stock Exchange
85	4111.00	10:50:24	London Stock Exchange
115	4111.00	10:50:24	London Stock Exchange
150	4111.00	10:50:24	London Stock Exchange
159	4111.00	10:50:24	London Stock Exchange
200	4111.00	10:50:24	London Stock Exchange
2	4111.00	10:51:46	London Stock Exchange
2	4111.00	10:51:46	London Stock Exchange
200	4111.00	10:51:46	London Stock Exchange
2	4112.00	10:53:20	London Stock Exchange
23	4112.00	10:53:20	London Stock Exchange
28	4112.00	10:53:20	London Stock Exchange
36	4112.00	10:53:20	London Stock Exchange
56	4112.00	10:53:20	London Stock Exchange
119	4112.00	10:53:20	London Stock Exchange
127	4112.00	10:53:20	London Stock Exchange
150	4112.00	10:53:20	London Stock Exchange
164	4112.00	10:53:20	London Stock Exchange
172	4112.00	10:53:20	London Stock Exchange
181	4112.00	10:53:20	London Stock Exchange
200	4112.00	10:53:20	London Stock Exchange
3	4112.00	10:53:27	London Stock Exchange
200	4110.00	10:54:36	London Stock Exchange
349	4110.00	10:54:36	London Stock Exchange
23	4113.00	10:57:14	London Stock Exchange
73	4113.00	10:57:14	London Stock Exchange
127	4113.00	10:57:14	London Stock Exchange
103	4113.00	10:57:15	London Stock Exchange
200	4113.00	10:57:15	London Stock Exchange
2	4112.00	10:59:46	London Stock Exchange
13	4113.00	11:00:48	London Stock Exchange
46	4113.00	11:00:48	London Stock Exchange
75	4113.00	11:00:48	London Stock Exchange
81	4113.00	11:00:48	London Stock Exchange
100	4113.00	11:00:48	London Stock Exchange
154	4113.00	11:00:48	London Stock Exchange
13	4112.00	11:01:54	London Stock Exchange
49	4112.00	11:01:54	London Stock Exchange
50	4112.00	11:01:54	London Stock Exchange
75	4112.00	11:01:54	London Stock Exchange
75	4112.00	11:01:54	London Stock Exchange
75	4112.00	11:01:54	London Stock Exchange
102	4112.00	11:01:54	London Stock Exchange
112	4112.00	11:01:54	London Stock Exchange
151	4112.00	11:01:54	London Stock Exchange
153	4112.00	11:01:54	London Stock Exchange
171	4112.00	11:01:54	London Stock Exchange
200	4112.00	11:01:54	London Stock Exchange
200	4112.00	11:01:54	London Stock Exchange
200	4112.00	11:01:54	London Stock Exchange
25	4112.00	11:06:53	London Stock Exchange
176	4112.00	11:06:53	London Stock Exchange
200	4112.00	11:06:53	London Stock Exchange
200	4112.00	11:06:53	London Stock Exchange
201	4112.00	11:06:53	London Stock Exchange
1	4112.00	11:07:00	London Stock Exchange
72	4113.00	11:08:42	London Stock Exchange
130	4113.00	11:08:42	London Stock Exchange
3	4113.00	11:08:56	London Stock Exchange
201	4112.00	11:08:56	London Stock Exchange
201	4112.00	11:08:56	London Stock Exchange
137	4112.00	11:08:59	London Stock Exchange
32	4111.00	11:10:21	London Stock Exchange
200	4111.00	11:10:21	London Stock Exchange
200	4111.00	11:10:21	London Stock Exchange
114	4111.00	11:10:25	London Stock Exchange
47	4110.00	11:14:08	London Stock Exchange
91	4110.00	11:14:08	London Stock Exchange
110	4110.00	11:14:08	London Stock Exchange
201	4110.00	11:14:08	London Stock Exchange
1	4110.00	11:14:35	London Stock Exchange
21	4112.00	11:16:49	London Stock Exchange
42	4112.00	11:16:49	London Stock Exchange
55	4112.00	11:16:49	London Stock Exchange
89	4112.00	11:16:49	London Stock Exchange
90	4112.00	11:16:49	London Stock Exchange
111	4112.00	11:16:49	London Stock Exchange
179	4112.00	11:16:49	London Stock Exchange
87	4112.00	11:20:41	London Stock Exchange
29	4112.00	11:23:18	London Stock Exchange
30	4112.00	11:23:18	London Stock Exchange
30	4112.00	11:23:18	London Stock Exchange
33	4112.00	11:23:18	London Stock Exchange
113	4112.00	11:23:18	London Stock Exchange
200	4112.00	11:23:18	London Stock Exchange
200	4112.00	11:23:18	London Stock Exchange
201	4112.00	11:23:18	London Stock Exchange
212	4112.00	11:23:18	London Stock Exchange
220	4112.00	11:23:18	London Stock Exchange
228	4112.00	11:23:18	London Stock Exchange
248	4112.00	11:23:18	London Stock Exchange
18	4110.00	11:27:16	London Stock Exchange
56	4110.00	11:27:16	London Stock Exchange
56	4110.00	11:27:16	London Stock Exchange
64	4110.00	11:27:16	London Stock Exchange
66	4110.00	11:27:16	London Stock Exchange
75	4110.00	11:27:16	London Stock Exchange
145	4110.00	11:27:16	London Stock Exchange
200	4110.00	11:27:16	London Stock Exchange
200	4110.00	11:27:16	London Stock Exchange
201	4110.00	11:27:16	London Stock Exchange
46	4107.00	11:29:48	London Stock Exchange
155	4107.00	11:29:48	London Stock Exchange
159	4107.00	11:29:52	London Stock Exchange
201	4107.00	11:29:52	London Stock Exchange
104	4105.00	11:31:06	London Stock Exchange
42	4105.00	11:31:08	London Stock Exchange
93	4105.00	11:31:08	London Stock Exchange
96	4105.00	11:31:08	London Stock Exchange
107	4105.00	11:31:08	London Stock Exchange
1	4106.00	11:37:08	London Stock Exchange
12	4106.00	11:37:08	London Stock Exchange
15	4106.00	11:37:08	London Stock Exchange
27	4106.00	11:37:08	London Stock Exchange
30	4106.00	11:37:08	London Stock Exchange
35	4106.00	11:37:08	London Stock Exchange
48	4106.00	11:37:08	London Stock Exchange
52	4106.00	11:37:08	London Stock Exchange
65	4106.00	11:37:08	London Stock Exchange
71	4106.00	11:37:08	London Stock Exchange
75	4106.00	11:37:08	London Stock Exchange
110	4106.00	11:37:08	London Stock Exchange
126	4106.00	11:37:08	London Stock Exchange
200	4106.00	11:37:08	London Stock Exchange
200	4106.00	11:37:08	London Stock Exchange
201	4106.00	11:37:08	London Stock Exchange
201	4106.00	11:37:08	London Stock Exchange
1	4100.00	11:37:50	London Stock Exchange
7	4100.00	11:37:50	London Stock Exchange
15	4100.00	11:37:50	London Stock Exchange
21	4100.00	11:37:50	London Stock Exchange
29	4100.00	11:37:50	London Stock Exchange
172	4100.00	11:37:50	London Stock Exchange
201	4100.00	11:37:50	London Stock Exchange
120	4099.00	11:40:03	London Stock Exchange
80	4099.00	11:40:17	London Stock Exchange
25	4099.00	11:40:34	London Stock Exchange
83	4100.00	11:43:27	London Stock Exchange
91	4100.00	11:43:42	London Stock Exchange
24	4100.00	11:44:19	London Stock Exchange
26	4100.00	11:44:19	London Stock Exchange
41	4100.00	11:44:19	London Stock Exchange
52	4100.00	11:44:19	London Stock Exchange
76	4100.00	11:44:19	London Stock Exchange
91	4100.00	11:44:19	London Stock Exchange
105	4100.00	11:44:19	London Stock Exchange
109	4100.00	11:44:19	London Stock Exchange
160	4100.00	11:44:19	London Stock Exchange
200	4100.00	11:44:19	London Stock Exchange
201	4100.00	11:44:19	London Stock Exchange
201	4100.00	11:44:19	London Stock Exchange
201	4100.00	11:44:19	London Stock Exchange
15	4102.00	11:52:01	London Stock Exchange
37	4102.00	11:52:01	London Stock Exchange
70	4102.00	11:52:01	London Stock Exchange
80	4102.00	11:52:01	London Stock Exchange
116	4102.00	11:52:01	London Stock Exchange
120	4102.00	11:52:01	London Stock Exchange
134	4102.00	11:52:01	London Stock Exchange
164	4102.00	11:52:01	London Stock Exchange
200	4102.00	11:52:01	London Stock Exchange
67	4102.00	11:52:02	London Stock Exchange
105	4102.00	11:52:02	London Stock Exchange
26	4102.00	11:52:33	London Stock Exchange
53	4102.00	11:52:33	London Stock Exchange
61	4102.00	11:52:33	London Stock Exchange
90	4102.00	11:52:33	London Stock Exchange
96	4102.00	11:52:33	London Stock Exchange
140	4102.00	11:52:33	London Stock Exchange
154	4102.00	11:52:33	London Stock Exchange
200	4102.00	11:52:33	London Stock Exchange
200	4102.00	11:52:33	London Stock Exchange
201	4102.00	11:52:33	London Stock Exchange
201	4102.00	11:52:33	London Stock Exchange
73	4102.00	11:56:46	London Stock Exchange
36	4102.00	11:57:16	London Stock Exchange
44	4102.00	11:57:16	London Stock Exchange
55	4102.00	11:57:16	London Stock Exchange
71	4102.00	11:57:16	London Stock Exchange
90	4102.00	11:57:16	London Stock Exchange
128	4102.00	11:57:16	London Stock Exchange
129	4102.00	11:57:16	London Stock Exchange
156	4102.00	11:57:16	London Stock Exchange
200	4102.00	11:57:16	London Stock Exchange
200	4102.00	11:57:16	London Stock Exchange
201	4102.00	11:57:16	London Stock Exchange
36	4102.00	11:57:17	London Stock Exchange
169	4102.00	11:57:17	London Stock Exchange
79	4100.00	11:58:40	London Stock Exchange
5	4100.00	12:02:22	London Stock Exchange
8	4100.00	12:02:22	London Stock Exchange
9	4100.00	12:02:22	London Stock Exchange
9	4100.00	12:02:22	London Stock Exchange
17	4100.00	12:02:22	London Stock Exchange
22	4100.00	12:02:22	London Stock Exchange
33	4100.00	12:02:22	London Stock Exchange
44	4100.00	12:02:22	London Stock Exchange
26	4102.00	12:02:27	London Stock Exchange
58	4102.00	12:02:27	London Stock Exchange
115	4102.00	12:02:27	London Stock Exchange
115	4102.00	12:02:27	London Stock Exchange
143	4102.00	12:02:27	London Stock Exchange
201	4102.00	12:02:27	London Stock Exchange
201	4102.00	12:02:27	London Stock Exchange
17	4100.00	12:02:28	London Stock Exchange
214	4100.00	12:02:28	London Stock Exchange
20	4098.00	12:04:10	London Stock Exchange
47	4098.00	12:04:10	London Stock Exchange
57	4098.00	12:04:10	London Stock Exchange
76	4098.00	12:04:10	London Stock Exchange
97	4098.00	12:04:10	London Stock Exchange
97	4098.00	12:04:10	London Stock Exchange
103	4098.00	12:04:10	London Stock Exchange
123	4098.00	12:04:10	London Stock Exchange
153	4098.00	12:04:10	London Stock Exchange
200	4098.00	12:04:10	London Stock Exchange
6	4100.00	12:07:08	London Stock Exchange
152	4102.00	12:07:55	London Stock Exchange
200	4102.00	12:07:55	London Stock Exchange
43	4102.00	12:07:56	London Stock Exchange
5	4102.00	12:07:59	London Stock Exchange
33	4102.00	12:07:59	London Stock Exchange
20	4102.00	12:08:26	London Stock Exchange
54	4102.00	12:08:26	London Stock Exchange
57	4102.00	12:08:26	London Stock Exchange
74	4102.00	12:08:26	London Stock Exchange
106	4102.00	12:08:26	London Stock Exchange
136	4102.00	12:08:26	London Stock Exchange
143	4102.00	12:08:26	London Stock Exchange
64	4097.00	12:09:58	London Stock Exchange
200	4097.00	12:09:58	London Stock Exchange
200	4097.00	12:09:58	London Stock Exchange
75	4095.00	12:11:24	London Stock Exchange
103	4095.00	12:11:24	London Stock Exchange
150	4098.00	12:15:13	London Stock Exchange
4	4098.00	12:15:37	London Stock Exchange
88	4098.00	12:15:37	London Stock Exchange
113	4098.00	12:15:37	London Stock Exchange
201	4098.00	12:15:37	London Stock Exchange
51	4098.00	12:16:05	London Stock Exchange
52	4098.00	12:16:05	London Stock Exchange
105	4098.00	12:16:05	London Stock Exchange
150	4098.00	12:16:05	London Stock Exchange
201	4098.00	12:16:05	London Stock Exchange
50	4096.00	12:17:54	London Stock Exchange
75	4096.00	12:17:54	London Stock Exchange
75	4096.00	12:17:54	London Stock Exchange
87	4096.00	12:17:54	London Stock Exchange
175	4096.00	12:17:54	London Stock Exchange
11	4094.00	12:19:13	London Stock Exchange
13	4094.00	12:19:13	London Stock Exchange
13	4094.00	12:19:13	London Stock Exchange
104	4094.00	12:19:13	London Stock Exchange
188	4094.00	12:19:13	London Stock Exchange
201	4094.00	12:19:13	London Stock Exchange
75	4100.00	12:30:41	London Stock Exchange
200	4100.00	12:30:41	London Stock Exchange
200	4100.00	12:30:41	London Stock Exchange
201	4100.00	12:30:41	London Stock Exchange
201	4100.00	12:30:41	London Stock Exchange
201	4100.00	12:30:41	London Stock Exchange
2	4100.00	12:30:44	London Stock Exchange
6	4100.00	12:30:44	London Stock Exchange
7	4100.00	12:30:44	London Stock Exchange
11	4100.00	12:30:44	London Stock Exchange
16	4100.00	12:30:44	London Stock Exchange
54	4100.00	12:30:44	London Stock Exchange
62	4100.00	12:30:44	London Stock Exchange
74	4100.00	12:30:44	London Stock Exchange
87	4100.00	12:30:44	London Stock Exchange
114	4100.00	12:30:44	London Stock Exchange
126	4100.00	12:30:44	London Stock Exchange
135	4100.00	12:30:44	London Stock Exchange
152	4100.00	12:30:44	London Stock Exchange
200	4100.00	12:30:44	London Stock Exchange
200	4100.00	12:30:44	London Stock Exchange
201	4100.00	12:30:44	London Stock Exchange
90	4100.00	12:34:15	London Stock Exchange
110	4100.00	12:34:15	London Stock Exchange
150	4100.00	12:34:15	London Stock Exchange
201	4100.00	12:34:15	London Stock Exchange
29	4100.00	12:36:05	London Stock Exchange
29	4100.00	12:36:05	London Stock Exchange
50	4100.00	12:36:05	London Stock Exchange
57	4100.00	12:36:05	London Stock Exchange
70	4100.00	12:36:05	London Stock Exchange
172	4100.00	12:36:05	London Stock Exchange
200	4100.00	12:36:05	London Stock Exchange
200	4100.00	12:36:05	London Stock Exchange
77	4100.00	12:36:26	London Stock Exchange
87	4100.00	12:36:26	London Stock Exchange
3	4103.00	12:40:10	London Stock Exchange
4	4103.00	12:40:10	London Stock Exchange
4	4103.00	12:40:10	London Stock Exchange
5	4103.00	12:40:10	London Stock Exchange
12	4103.00	12:40:10	London Stock Exchange
14	4103.00	12:40:10	London Stock Exchange
75	4103.00	12:40:10	London Stock Exchange
111	4103.00	12:40:10	London Stock Exchange
125	4103.00	12:40:10	London Stock Exchange
154	4103.00	12:40:10	London Stock Exchange
188	4103.00	12:40:10	London Stock Exchange
200	4103.00	12:40:10	London Stock Exchange
200	4103.00	12:40:10	London Stock Exchange
201	4103.00	12:40:10	London Stock Exchange
201	4103.00	12:40:10	London Stock Exchange
1	4101.00	12:43:00	London Stock Exchange
1	4101.00	12:43:00	London Stock Exchange
3	4101.00	12:43:00	London Stock Exchange
5	4101.00	12:43:00	London Stock Exchange
27	4101.00	12:43:00	London Stock Exchange
50	4101.00	12:43:00	London Stock Exchange
56	4101.00	12:43:00	London Stock Exchange
77	4101.00	12:43:00	London Stock Exchange
151	4101.00	12:43:00	London Stock Exchange
174	4101.00	12:43:00	London Stock Exchange
200	4101.00	12:43:00	London Stock Exchange
201	4101.00	12:43:00	London Stock Exchange
19	4100.00	12:43:39	London Stock Exchange
38	4100.00	12:43:39	London Stock Exchange
143	4100.00	12:43:39	London Stock Exchange
181	4100.00	12:43:39	London Stock Exchange
85	4100.00	12:44:58	London Stock Exchange
139	4100.00	12:44:58	London Stock Exchange
62	4100.00	12:45:00	London Stock Exchange
65	4100.00	12:45:00	London Stock Exchange
87	4100.00	12:45:00	London Stock Exchange
108	4100.00	12:45:00	London Stock Exchange
2	4100.00	12:45:01	London Stock Exchange
6	4100.00	12:45:01	London Stock Exchange
17	4100.00	12:45:01	London Stock Exchange
51	4099.00	12:46:48	London Stock Exchange
75	4099.00	12:46:48	London Stock Exchange
75	4099.00	12:46:48	London Stock Exchange
75	4099.00	12:46:48	London Stock Exchange
75	4099.00	12:46:48	London Stock Exchange
7	4099.00	12:47:39	London Stock Exchange
36	4099.00	12:47:39	London Stock Exchange
90	4099.00	12:47:39	London Stock Exchange
1	4099.00	12:47:40	London Stock Exchange
4	4103.00	12:53:01	London Stock Exchange
201	4103.00	12:53:01	London Stock Exchange
201	4103.00	12:53:01	London Stock Exchange
23	4106.00	12:55:27	London Stock Exchange
30	4106.00	12:55:27	London Stock Exchange
38	4106.00	12:55:27	London Stock Exchange
41	4106.00	12:55:27	London Stock Exchange
41	4106.00	12:55:27	London Stock Exchange
43	4106.00	12:55:27	London Stock Exchange
62	4106.00	12:55:27	London Stock Exchange
65	4106.00	12:55:27	London Stock Exchange
99	4106.00	12:55:27	London Stock Exchange
109	4106.00	12:55:27	London Stock Exchange
200	4106.00	12:55:27	London Stock Exchange
200	4106.00	12:55:27	London Stock Exchange
200	4106.00	12:55:27	London Stock Exchange
200	4106.00	12:55:27	London Stock Exchange
201	4106.00	12:55:27	London Stock Exchange
201	4106.00	12:55:27	London Stock Exchange
201	4106.00	12:55:27	London Stock Exchange
201	4106.00	12:55:27	London Stock Exchange
7	4106.00	12:57:20	London Stock Exchange
11	4106.00	12:57:20	London Stock Exchange
28	4106.00	12:57:20	London Stock Exchange
40	4106.00	12:57:20	London Stock Exchange
43	4106.00	12:57:20	London Stock Exchange
47	4106.00	12:57:20	London Stock Exchange
131	4106.00	12:57:20	London Stock Exchange
150	4106.00	12:57:20	London Stock Exchange
153	4106.00	12:57:20	London Stock Exchange
200	4105.00	13:02:00	London Stock Exchange
201	4105.00	13:02:00	London Stock Exchange
201	4105.00	13:02:00	London Stock Exchange
69	4105.00	13:02:06	London Stock Exchange
108	4105.00	13:02:06	London Stock Exchange
169	4105.00	13:02:06	London Stock Exchange
200	4105.00	13:02:06	London Stock Exchange
201	4105.00	13:02:06	London Stock Exchange
201	4105.00	13:02:06	London Stock Exchange
50	4106.00	13:05:03	London Stock Exchange
151	4106.00	13:05:03	London Stock Exchange
201	4106.00	13:05:03	London Stock Exchange
150	4107.00	13:05:49	London Stock Exchange
31	4112.00	13:10:29	London Stock Exchange
32	4112.00	13:10:29	London Stock Exchange
76	4112.00	13:10:29	London Stock Exchange
109	4112.00	13:10:29	London Stock Exchange
125	4112.00	13:10:29	London Stock Exchange
168	4112.00	13:10:29	London Stock Exchange
169	4112.00	13:10:29	London Stock Exchange
200	4112.00	13:10:29	London Stock Exchange
200	4112.00	13:10:29	London Stock Exchange
201	4112.00	13:10:29	London Stock Exchange
201	4112.00	13:10:29	London Stock Exchange
12	4112.00	13:10:30	London Stock Exchange
42	4112.00	13:10:30	London Stock Exchange
122	4112.00	13:10:30	London Stock Exchange
129	4112.00	13:10:30	London Stock Exchange
162	4112.00	13:10:30	London Stock Exchange
21	4110.00	13:10:54	London Stock Exchange
63	4110.00	13:10:54	London Stock Exchange
116	4110.00	13:10:54	London Stock Exchange
70	4112.00	13:12:08	London Stock Exchange
10	4112.00	13:12:18	London Stock Exchange
46	4112.00	13:12:18	London Stock Exchange
112	4112.00	13:12:18	London Stock Exchange
130	4112.00	13:12:18	London Stock Exchange
8	4112.00	13:15:40	London Stock Exchange
25	4112.00	13:15:40	London Stock Exchange
25	4112.00	13:15:40	London Stock Exchange
50	4112.00	13:15:40	London Stock Exchange
150	4112.00	13:15:40	London Stock Exchange
175	4112.00	13:15:40	London Stock Exchange
193	4112.00	13:15:40	London Stock Exchange
200	4112.00	13:15:40	London Stock Exchange
200	4112.00	13:15:40	London Stock Exchange
201	4112.00	13:15:40	London Stock Exchange
201	4112.00	13:15:40	London Stock Exchange
201	4112.00	13:15:40	London Stock Exchange
7	4113.00	13:17:15	London Stock Exchange
21	4113.00	13:17:15	London Stock Exchange
28	4113.00	13:17:15	London Stock Exchange
53	4113.00	13:17:15	London Stock Exchange
54	4113.00	13:17:15	London Stock Exchange
82	4113.00	13:17:15	London Stock Exchange
142	4113.00	13:17:15	London Stock Exchange
146	4113.00	13:17:15	London Stock Exchange
18	4113.00	13:17:19	London Stock Exchange
22	4113.00	13:17:19	London Stock Exchange
43	4113.00	13:17:19	London Stock Exchange
75	4113.00	13:17:19	London Stock Exchange
155	4113.00	13:17:19	London Stock Exchange
60	4113.00	13:20:10	London Stock Exchange
66	4113.00	13:20:10	London Stock Exchange
75	4113.00	13:20:10	London Stock Exchange
95	4113.00	13:20:10	London Stock Exchange
115	4113.00	13:20:10	London Stock Exchange
201	4113.00	13:20:10	London Stock Exchange
1	4116.00	13:24:10	London Stock Exchange
18	4116.00	13:24:10	London Stock Exchange
26	4116.00	13:24:10	London Stock Exchange
33	4116.00	13:24:10	London Stock Exchange
38	4116.00	13:24:10	London Stock Exchange
43	4116.00	13:24:10	London Stock Exchange
50	4116.00	13:24:10	London Stock Exchange
78	4116.00	13:24:10	London Stock Exchange
98	4116.00	13:24:10	London Stock Exchange
101	4116.00	13:24:10	London Stock Exchange
123	4116.00	13:24:10	London Stock Exchange
163	4116.00	13:24:10	London Stock Exchange
175	4116.00	13:24:10	London Stock Exchange
200	4116.00	13:24:10	London Stock Exchange
201	4116.00	13:24:10	London Stock Exchange
201	4116.00	13:24:10	London Stock Exchange
176	4113.00	13:26:45	London Stock Exchange
14	4115.00	13:27:56	London Stock Exchange
81	4115.00	13:28:58	London Stock Exchange
150	4115.00	13:28:58	London Stock Exchange
229	4098.00	13:51:53	London Stock Exchange
27	4108.00	13:59:42	London Stock Exchange
29	4108.00	13:59:42	London Stock Exchange
76	4108.00	13:59:42	London Stock Exchange
100	4108.00	13:59:42	London Stock Exchange
150	4108.00	13:59:42	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