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

22 Oct 2018 11:28

Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, October 19

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: 19 October 2018

Number of shares purchased: 150,000 shares

Highest price paid per share: 4353.0 pence

Lowest price paid per share: 4300.0 pence

Average price paid per share: 4323.5821 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 20,715,740 shares in treasury and has 196,626,823 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: 19 October 2018

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	4323.5821	150,000

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
23	4349.00	8:15:02	London Stock Exchange
93	4349.00	8:15:02	London Stock Exchange
100	4349.00	8:15:02	London Stock Exchange
100	4349.00	8:15:02	London Stock Exchange
200	4349.00	8:15:02	London Stock Exchange
22	4350.00	8:15:27	London Stock Exchange
33	4350.00	8:15:27	London Stock Exchange
33	4350.00	8:15:27	London Stock Exchange
33	4350.00	8:15:27	London Stock Exchange
168	4350.00	8:15:27	London Stock Exchange
201	4350.00	8:15:27	London Stock Exchange
28	4349.00	8:15:37	London Stock Exchange
100	4350.00	8:15:37	London Stock Exchange
100	4349.00	8:15:37	London Stock Exchange
100	4350.00	8:15:37	London Stock Exchange
128	4350.00	8:15:37	London Stock Exchange
130	4350.00	8:15:37	London Stock Exchange
140	4349.00	8:15:37	London Stock Exchange
200	4348.00	8:15:37	London Stock Exchange
22	4348.00	8:15:52	London Stock Exchange
58	4348.00	8:15:52	London Stock Exchange
135	4348.00	8:15:52	London Stock Exchange
142	4348.00	8:15:52	London Stock Exchange
164	4348.00	8:15:52	London Stock Exchange
178	4348.00	8:15:52	London Stock Exchange
200	4348.00	8:15:52	London Stock Exchange
42	4340.00	8:16:44	London Stock Exchange
74	4340.00	8:16:44	London Stock Exchange
200	4340.00	8:16:44	London Stock Exchange
200	4340.00	8:16:44	London Stock Exchange
63	4338.00	8:18:53	London Stock Exchange
65	4338.00	8:18:53	London Stock Exchange
150	4338.00	8:18:53	London Stock Exchange
88	4336.00	8:19:09	London Stock Exchange
201	4336.00	8:19:09	London Stock Exchange
201	4336.00	8:19:09	London Stock Exchange
54	4335.00	8:19:13	London Stock Exchange
62	4335.00	8:19:13	London Stock Exchange
62	4335.00	8:19:13	London Stock Exchange
76	4335.00	8:19:13	London Stock Exchange
76	4335.00	8:19:13	London Stock Exchange
200	4335.00	8:19:13	London Stock Exchange
200	4329.00	8:19:51	London Stock Exchange
200	4329.00	8:19:51	London Stock Exchange
70	4329.00	8:19:52	London Stock Exchange
10	4327.00	8:20:55	London Stock Exchange
15	4327.00	8:20:55	London Stock Exchange
16	4327.00	8:20:55	London Stock Exchange
160	4327.00	8:20:55	London Stock Exchange
163	4327.00	8:20:55	London Stock Exchange
201	4327.00	8:20:55	London Stock Exchange
22	4326.00	8:23:02	London Stock Exchange
28	4326.00	8:23:02	London Stock Exchange
53	4326.00	8:23:02	London Stock Exchange
58	4326.00	8:23:02	London Stock Exchange
60	4326.00	8:23:02	London Stock Exchange
62	4326.00	8:23:02	London Stock Exchange
143	4326.00	8:23:02	London Stock Exchange
200	4326.00	8:23:02	London Stock Exchange
200	4326.00	8:23:02	London Stock Exchange
201	4326.00	8:23:02	London Stock Exchange
100	4320.00	8:23:29	London Stock Exchange
100	4320.00	8:23:32	London Stock Exchange
200	4320.00	8:23:40	London Stock Exchange
166	4320.00	8:23:43	London Stock Exchange
50	4316.00	8:24:43	London Stock Exchange
8	4316.00	8:25:15	London Stock Exchange
42	4316.00	8:25:15	London Stock Exchange
57	4316.00	8:25:15	London Stock Exchange
93	4316.00	8:25:15	London Stock Exchange
100	4316.00	8:25:15	London Stock Exchange
151	4316.00	8:25:15	London Stock Exchange
168	4314.00	8:25:40	London Stock Exchange
33	4314.00	8:25:43	London Stock Exchange
51	4314.00	8:25:49	London Stock Exchange
50	4314.00	8:25:52	London Stock Exchange
150	4314.00	8:25:52	London Stock Exchange
89	4314.00	8:25:55	London Stock Exchange
20	4314.00	8:26:56	London Stock Exchange
40	4314.00	8:26:56	London Stock Exchange
81	4314.00	8:26:56	London Stock Exchange
100	4314.00	8:26:56	London Stock Exchange
100	4314.00	8:26:56	London Stock Exchange
100	4314.00	8:26:56	London Stock Exchange
101	4314.00	8:26:56	London Stock Exchange
6	4319.00	8:28:17	London Stock Exchange
6	4319.00	8:28:17	London Stock Exchange
76	4319.00	8:28:17	London Stock Exchange
106	4319.00	8:28:17	London Stock Exchange
124	4319.00	8:28:17	London Stock Exchange
194	4319.00	8:28:17	London Stock Exchange
200	4335.00	8:32:52	London Stock Exchange
201	4335.00	8:32:52	London Stock Exchange
201	4335.00	8:32:52	London Stock Exchange
201	4335.00	8:32:52	London Stock Exchange
201	4336.00	8:32:57	London Stock Exchange
2	4336.00	8:33:31	London Stock Exchange
20	4336.00	8:33:31	London Stock Exchange
81	4336.00	8:33:31	London Stock Exchange
89	4336.00	8:33:31	London Stock Exchange
90	4336.00	8:33:31	London Stock Exchange
100	4336.00	8:33:31	London Stock Exchange
111	4336.00	8:33:31	London Stock Exchange
200	4336.00	8:33:31	London Stock Exchange
201	4336.00	8:33:31	London Stock Exchange
90	4336.00	8:33:33	London Stock Exchange
62	4335.00	8:33:40	London Stock Exchange
139	4335.00	8:33:47	London Stock Exchange
201	4335.00	8:33:47	London Stock Exchange
37	4335.00	8:33:57	London Stock Exchange
58	4335.00	8:33:57	London Stock Exchange
142	4335.00	8:33:57	London Stock Exchange
201	4335.00	8:33:57	London Stock Exchange
60	4339.00	8:36:33	London Stock Exchange
150	4339.00	8:36:33	London Stock Exchange
264	4339.00	8:36:33	London Stock Exchange
11	4343.00	8:39:10	London Stock Exchange
95	4343.00	8:39:10	London Stock Exchange
95	4343.00	8:39:10	London Stock Exchange
105	4343.00	8:39:10	London Stock Exchange
200	4343.00	8:39:10	London Stock Exchange
15	4342.00	8:39:44	London Stock Exchange
31	4342.00	8:39:44	London Stock Exchange
154	4342.00	8:39:44	London Stock Exchange
155	4342.00	8:39:44	London Stock Exchange
201	4342.00	8:39:44	London Stock Exchange
25	4343.00	8:41:13	London Stock Exchange
100	4343.00	8:41:13	London Stock Exchange
396	4343.00	8:41:13	London Stock Exchange
200	4343.00	8:41:43	London Stock Exchange
2	4343.00	8:42:32	London Stock Exchange
5	4343.00	8:42:32	London Stock Exchange
22	4343.00	8:42:32	London Stock Exchange
52	4343.00	8:42:32	London Stock Exchange
55	4343.00	8:42:32	London Stock Exchange
124	4343.00	8:42:32	London Stock Exchange
146	4343.00	8:42:32	London Stock Exchange
160	4343.00	8:42:32	London Stock Exchange
177	4343.00	8:42:32	London Stock Exchange
200	4343.00	8:42:32	London Stock Exchange
201	4343.00	8:42:32	London Stock Exchange
201	4343.00	8:42:32	London Stock Exchange
36	4341.00	8:43:18	London Stock Exchange
58	4341.00	8:43:18	London Stock Exchange
201	4341.00	8:43:18	London Stock Exchange
201	4341.00	8:43:18	London Stock Exchange
58	4341.00	8:43:19	London Stock Exchange
68	4345.00	8:45:57	London Stock Exchange
201	4345.00	8:45:57	London Stock Exchange
201	4345.00	8:45:57	London Stock Exchange
39	4345.00	8:46:39	London Stock Exchange
56	4345.00	8:46:39	London Stock Exchange
58	4345.00	8:46:39	London Stock Exchange
58	4345.00	8:46:39	London Stock Exchange
142	4345.00	8:46:39	London Stock Exchange
200	4345.00	8:46:39	London Stock Exchange
201	4344.00	8:46:42	London Stock Exchange
16	4344.00	8:47:14	London Stock Exchange
79	4344.00	8:47:14	London Stock Exchange
85	4344.00	8:47:14	London Stock Exchange
100	4344.00	8:47:14	London Stock Exchange
200	4341.00	8:48:14	London Stock Exchange
200	4341.00	8:48:14	London Stock Exchange
33	4341.00	8:48:15	London Stock Exchange
106	4341.00	8:48:15	London Stock Exchange
50	4343.00	8:50:37	London Stock Exchange
51	4342.00	8:50:37	London Stock Exchange
64	4343.00	8:50:37	London Stock Exchange
81	4343.00	8:50:37	London Stock Exchange
264	4342.00	8:50:37	London Stock Exchange
6	4347.00	8:55:36	London Stock Exchange
48	4347.00	8:55:36	London Stock Exchange
72	4346.00	8:55:36	London Stock Exchange
100	4347.00	8:55:36	London Stock Exchange
100	4347.00	8:55:36	London Stock Exchange
140	4347.00	8:55:36	London Stock Exchange
145	4347.00	8:55:36	London Stock Exchange
153	4347.00	8:55:36	London Stock Exchange
159	4347.00	8:55:36	London Stock Exchange
200	4347.00	8:55:36	London Stock Exchange
200	4347.00	8:55:36	London Stock Exchange
200	4347.00	8:55:36	London Stock Exchange
200	4346.00	8:55:36	London Stock Exchange
200	4346.00	8:55:36	London Stock Exchange
201	4347.00	8:55:36	London Stock Exchange
6	4346.00	8:56:09	London Stock Exchange
70	4346.00	8:56:09	London Stock Exchange
75	4346.00	8:56:09	London Stock Exchange
56	4346.00	8:57:58	London Stock Exchange
66	4346.00	8:57:58	London Stock Exchange
99	4346.00	8:57:58	London Stock Exchange
102	4346.00	8:57:58	London Stock Exchange
201	4346.00	8:57:58	London Stock Exchange
201	4346.00	8:57:58	London Stock Exchange
54	4348.00	8:58:44	London Stock Exchange
1	4348.00	8:59:51	London Stock Exchange
4	4348.00	8:59:51	London Stock Exchange
6	4348.00	8:59:51	London Stock Exchange
19	4348.00	8:59:51	London Stock Exchange
46	4348.00	8:59:51	London Stock Exchange
61	4348.00	8:59:51	London Stock Exchange
74	4348.00	8:59:51	London Stock Exchange
91	4348.00	8:59:51	London Stock Exchange
109	4348.00	8:59:51	London Stock Exchange
144	4348.00	8:59:51	London Stock Exchange
149	4348.00	8:59:51	London Stock Exchange
199	4348.00	8:59:51	London Stock Exchange
200	4348.00	8:59:51	London Stock Exchange
109	4351.00	9:01:03	London Stock Exchange
15	4352.00	9:01:27	London Stock Exchange
123	4352.00	9:02:10	London Stock Exchange
150	4352.00	9:02:10	London Stock Exchange
200	4352.00	9:02:10	London Stock Exchange
1	4353.00	9:04:05	London Stock Exchange
151	4353.00	9:04:05	London Stock Exchange
200	4353.00	9:04:05	London Stock Exchange
201	4353.00	9:04:05	London Stock Exchange
44	4351.00	9:04:10	London Stock Exchange
40	4351.00	9:05:19	London Stock Exchange
60	4351.00	9:05:19	London Stock Exchange
106	4351.00	9:05:19	London Stock Exchange
141	4351.00	9:05:19	London Stock Exchange
156	4351.00	9:05:19	London Stock Exchange
175	4351.00	9:05:19	London Stock Exchange
200	4351.00	9:05:19	London Stock Exchange
201	4351.00	9:05:19	London Stock Exchange
47	4349.00	9:07:45	London Stock Exchange
200	4349.00	9:07:45	London Stock Exchange
200	4349.00	9:07:45	London Stock Exchange
89	4348.00	9:07:53	London Stock Exchange
34	4348.00	9:08:33	London Stock Exchange
112	4348.00	9:08:33	London Stock Exchange
167	4348.00	9:08:33	London Stock Exchange
173	4348.00	9:08:33	London Stock Exchange
53	4349.00	9:10:44	London Stock Exchange
6	4350.00	9:12:18	London Stock Exchange
18	4350.00	9:12:18	London Stock Exchange
19	4350.00	9:12:18	London Stock Exchange
27	4350.00	9:12:18	London Stock Exchange
34	4350.00	9:12:18	London Stock Exchange
38	4350.00	9:12:18	London Stock Exchange
38	4350.00	9:12:18	London Stock Exchange
44	4350.00	9:12:18	London Stock Exchange
97	4350.00	9:12:18	London Stock Exchange
100	4350.00	9:12:18	London Stock Exchange
100	4350.00	9:12:18	London Stock Exchange
101	4350.00	9:12:18	London Stock Exchange
101	4350.00	9:12:18	London Stock Exchange
104	4350.00	9:12:18	London Stock Exchange
108	4350.00	9:12:18	London Stock Exchange
200	4350.00	9:12:18	London Stock Exchange
200	4350.00	9:12:18	London Stock Exchange
201	4350.00	9:12:18	London Stock Exchange
201	4350.00	9:12:18	London Stock Exchange
201	4350.00	9:12:18	London Stock Exchange
10	4346.00	9:13:37	London Stock Exchange
44	4346.00	9:13:37	London Stock Exchange
121	4346.00	9:13:37	London Stock Exchange
190	4346.00	9:13:37	London Stock Exchange
190	4346.00	9:13:37	London Stock Exchange
48	4344.00	9:14:41	London Stock Exchange
200	4344.00	9:14:41	London Stock Exchange
200	4344.00	9:14:41	London Stock Exchange
18	4334.00	9:16:22	London Stock Exchange
32	4334.00	9:16:22	London Stock Exchange
71	4334.00	9:16:22	London Stock Exchange
201	4334.00	9:16:22	London Stock Exchange
201	4334.00	9:16:22	London Stock Exchange
45	4334.00	9:17:14	London Stock Exchange
55	4334.00	9:17:14	London Stock Exchange
58	4334.00	9:17:33	London Stock Exchange
128	4334.00	9:17:33	London Stock Exchange
143	4334.00	9:17:33	London Stock Exchange
146	4334.00	9:17:33	London Stock Exchange
37	4333.00	9:19:30	London Stock Exchange
38	4333.00	9:19:30	London Stock Exchange
38	4333.00	9:19:30	London Stock Exchange
38	4333.00	9:19:30	London Stock Exchange
162	4333.00	9:19:30	London Stock Exchange
162	4333.00	9:19:30	London Stock Exchange
200	4332.00	9:20:57	London Stock Exchange
19	4332.00	9:21:00	London Stock Exchange
152	4332.00	9:21:04	London Stock Exchange
181	4332.00	9:21:04	London Stock Exchange
201	4334.00	9:24:00	London Stock Exchange
293	4334.00	9:24:00	London Stock Exchange
52	4332.00	9:24:10	London Stock Exchange
140	4332.00	9:24:10	London Stock Exchange
144	4331.00	9:24:10	London Stock Exchange
149	4332.00	9:24:10	London Stock Exchange
189	4331.00	9:24:10	London Stock Exchange
200	4331.00	9:24:10	London Stock Exchange
201	4332.00	9:24:10	London Stock Exchange
113	4326.00	9:24:55	London Stock Exchange
56	4326.00	9:26:34	London Stock Exchange
87	4326.00	9:26:34	London Stock Exchange
88	4326.00	9:26:34	London Stock Exchange
113	4326.00	9:26:34	London Stock Exchange
12	4331.00	9:28:15	London Stock Exchange
100	4331.00	9:28:15	London Stock Exchange
100	4331.00	9:28:15	London Stock Exchange
25	4332.00	9:29:36	London Stock Exchange
26	4332.00	9:29:36	London Stock Exchange
28	4332.00	9:29:36	London Stock Exchange
53	4332.00	9:29:36	London Stock Exchange
63	4332.00	9:29:36	London Stock Exchange
112	4332.00	9:29:36	London Stock Exchange
175	4332.00	9:29:36	London Stock Exchange
200	4332.00	9:29:36	London Stock Exchange
200	4332.00	9:29:36	London Stock Exchange
201	4332.00	9:29:36	London Stock Exchange
260	4332.00	9:29:36	London Stock Exchange
72	4323.00	9:32:16	London Stock Exchange
100	4323.00	9:32:16	London Stock Exchange
201	4323.00	9:32:16	London Stock Exchange
201	4323.00	9:32:16	London Stock Exchange
62	4319.00	9:33:37	London Stock Exchange
200	4319.00	9:33:37	London Stock Exchange
265	4319.00	9:33:37	London Stock Exchange
21	4317.00	9:36:27	London Stock Exchange
21	4317.00	9:36:27	London Stock Exchange
32	4317.00	9:36:27	London Stock Exchange
34	4317.00	9:36:27	London Stock Exchange
48	4317.00	9:36:27	London Stock Exchange
57	4317.00	9:36:27	London Stock Exchange
88	4317.00	9:36:27	London Stock Exchange
92	4317.00	9:36:27	London Stock Exchange
121	4317.00	9:36:27	London Stock Exchange
169	4317.00	9:36:27	London Stock Exchange
200	4317.00	9:36:27	London Stock Exchange
200	4317.00	9:36:27	London Stock Exchange
28	4319.00	9:37:34	London Stock Exchange
49	4319.00	9:37:34	London Stock Exchange
60	4319.00	9:37:34	London Stock Exchange
112	4319.00	9:37:34	London Stock Exchange
200	4319.00	9:37:34	London Stock Exchange
18	4314.00	9:40:34	London Stock Exchange
18	4314.00	9:40:34	London Stock Exchange
26	4314.00	9:40:34	London Stock Exchange
32	4314.00	9:40:34	London Stock Exchange
38	4314.00	9:40:34	London Stock Exchange
69	4314.00	9:40:34	London Stock Exchange
112	4314.00	9:40:34	London Stock Exchange
156	4314.00	9:40:34	London Stock Exchange
173	4315.00	9:40:34	London Stock Exchange
200	4315.00	9:40:34	London Stock Exchange
200	4315.00	9:40:34	London Stock Exchange
63	4313.00	9:45:57	London Stock Exchange
63	4313.00	9:45:57	London Stock Exchange
63	4313.00	9:45:57	London Stock Exchange
137	4313.00	9:45:57	London Stock Exchange
137	4313.00	9:45:57	London Stock Exchange
1	4317.00	9:51:22	London Stock Exchange
91	4317.00	9:51:22	London Stock Exchange
200	4317.00	9:51:22	London Stock Exchange
200	4317.00	9:51:22	London Stock Exchange
2	4315.00	9:51:29	London Stock Exchange
4	4315.00	9:51:29	London Stock Exchange
11	4315.00	9:51:29	London Stock Exchange
18	4315.00	9:51:29	London Stock Exchange
24	4315.00	9:51:29	London Stock Exchange
33	4315.00	9:51:29	London Stock Exchange
38	4315.00	9:51:29	London Stock Exchange
65	4315.00	9:51:29	London Stock Exchange
65	4315.00	9:51:29	London Stock Exchange
69	4315.00	9:51:29	London Stock Exchange
73	4315.00	9:51:29	London Stock Exchange
79	4315.00	9:51:29	London Stock Exchange
98	4315.00	9:51:29	London Stock Exchange
101	4315.00	9:51:29	London Stock Exchange
118	4315.00	9:51:29	London Stock Exchange
127	4315.00	9:51:29	London Stock Exchange
131	4315.00	9:51:29	London Stock Exchange
136	4315.00	9:51:29	London Stock Exchange
150	4315.00	9:51:29	London Stock Exchange
177	4315.00	9:51:29	London Stock Exchange
195	4315.00	9:51:29	London Stock Exchange
200	4315.00	9:51:29	London Stock Exchange
201	4315.00	9:51:29	London Stock Exchange
201	4315.00	9:51:29	London Stock Exchange
201	4315.00	9:51:29	London Stock Exchange
55	4311.00	9:57:43	London Stock Exchange
76	4311.00	9:57:43	London Stock Exchange
90	4311.00	9:57:43	London Stock Exchange
111	4311.00	9:57:43	London Stock Exchange
159	4311.00	9:57:43	London Stock Exchange
200	4311.00	9:57:43	London Stock Exchange
200	4311.00	9:57:43	London Stock Exchange
200	4311.00	9:57:43	London Stock Exchange
200	4311.00	9:57:43	London Stock Exchange
201	4311.00	9:57:43	London Stock Exchange
30	4309.00	9:58:02	London Stock Exchange
171	4309.00	9:58:02	London Stock Exchange
201	4309.00	9:58:07	London Stock Exchange
70	4309.00	9:58:24	London Stock Exchange
12	4305.00	10:02:24	London Stock Exchange
29	4305.00	10:02:24	London Stock Exchange
31	4305.00	10:02:24	London Stock Exchange
34	4305.00	10:02:24	London Stock Exchange
34	4305.00	10:02:24	London Stock Exchange
52	4305.00	10:02:24	London Stock Exchange
124	4305.00	10:02:24	London Stock Exchange
125	4305.00	10:02:24	London Stock Exchange
166	4305.00	10:02:24	London Stock Exchange
166	4305.00	10:02:24	London Stock Exchange
200	4305.00	10:02:24	London Stock Exchange
200	4305.00	10:02:24	London Stock Exchange
201	4305.00	10:02:24	London Stock Exchange
201	4305.00	10:02:24	London Stock Exchange
8	4310.00	10:06:46	London Stock Exchange
15	4310.00	10:06:46	London Stock Exchange
30	4310.00	10:06:46	London Stock Exchange
43	4310.00	10:06:46	London Stock Exchange
43	4310.00	10:06:46	London Stock Exchange
71	4310.00	10:06:46	London Stock Exchange
95	4310.00	10:06:46	London Stock Exchange
130	4310.00	10:06:46	London Stock Exchange
150	4310.00	10:06:46	London Stock Exchange
201	4310.00	10:06:46	London Stock Exchange
201	4310.00	10:06:46	London Stock Exchange
200	4305.00	10:15:21	London Stock Exchange
200	4305.00	10:15:21	London Stock Exchange
200	4305.00	10:15:21	London Stock Exchange
300	4305.00	10:15:21	London Stock Exchange
305	4305.00	10:15:21	London Stock Exchange
363	4305.00	10:15:21	London Stock Exchange
2	4324.00	10:18:16	London Stock Exchange
11	4324.00	10:18:16	London Stock Exchange
33	4325.00	10:18:16	London Stock Exchange
39	4324.00	10:18:16	London Stock Exchange
49	4324.00	10:18:16	London Stock Exchange
54	4324.00	10:18:16	London Stock Exchange
55	4324.00	10:18:16	London Stock Exchange
63	4324.00	10:18:16	London Stock Exchange
100	4324.00	10:18:16	London Stock Exchange
101	4324.00	10:18:16	London Stock Exchange
132	4325.00	10:18:16	London Stock Exchange
144	4324.00	10:18:16	London Stock Exchange
189	4324.00	10:18:16	London Stock Exchange
200	4325.00	10:18:16	London Stock Exchange
200	4325.00	10:18:16	London Stock Exchange
200	4324.00	10:18:16	London Stock Exchange
41	4320.00	10:18:26	London Stock Exchange
88	4320.00	10:18:26	London Stock Exchange
90	4320.00	10:18:26	London Stock Exchange
113	4320.00	10:18:26	London Stock Exchange
201	4320.00	10:18:26	London Stock Exchange
12	4320.00	10:19:17	London Stock Exchange
62	4320.00	10:19:17	London Stock Exchange
68	4320.00	10:19:17	London Stock Exchange
138	4320.00	10:19:17	London Stock Exchange
200	4320.00	10:19:17	London Stock Exchange
165	4316.00	10:19:51	London Stock Exchange
200	4316.00	10:19:51	London Stock Exchange
200	4316.00	10:19:51	London Stock Exchange
35	4317.00	10:21:14	London Stock Exchange
47	4317.00	10:21:14	London Stock Exchange
49	4317.00	10:21:14	London Stock Exchange
88	4317.00	10:21:14	London Stock Exchange
62	4317.00	10:21:41	London Stock Exchange
63	4317.00	10:21:41	London Stock Exchange
63	4317.00	10:21:41	London Stock Exchange
138	4317.00	10:21:41	London Stock Exchange
201	4317.00	10:21:41	London Stock Exchange
47	4316.00	10:21:44	London Stock Exchange
94	4316.00	10:21:44	London Stock Exchange
107	4316.00	10:21:44	London Stock Exchange
154	4316.00	10:21:44	London Stock Exchange
98	4316.00	10:21:56	London Stock Exchange
200	4319.00	10:22:44	London Stock Exchange
60	4319.00	10:22:46	London Stock Exchange
140	4319.00	10:22:46	London Stock Exchange
17	4318.00	10:22:51	London Stock Exchange
38	4318.00	10:22:51	London Stock Exchange
55	4319.00	10:22:51	London Stock Exchange
60	4318.00	10:22:51	London Stock Exchange
98	4318.00	10:22:51	London Stock Exchange
102	4318.00	10:22:51	London Stock Exchange
200	4318.00	10:22:51	London Stock Exchange
101	4317.00	10:23:52	London Stock Exchange
201	4317.00	10:23:52	London Stock Exchange
201	4317.00	10:23:52	London Stock Exchange
4	4313.00	10:24:50	London Stock Exchange
100	4315.00	10:25:09	London Stock Exchange
100	4315.00	10:25:09	London Stock Exchange
176	4315.00	10:25:16	London Stock Exchange
200	4315.00	10:25:16	London Stock Exchange
126	4314.00	10:26:04	London Stock Exchange
79	4316.00	10:26:41	London Stock Exchange
33	4315.00	10:27:00	London Stock Exchange
100	4315.00	10:27:00	London Stock Exchange
101	4315.00	10:27:00	London Stock Exchange
201	4315.00	10:27:00	London Stock Exchange
4	4316.00	10:27:58	London Stock Exchange
30	4316.00	10:27:58	London Stock Exchange
6	4318.00	10:28:46	London Stock Exchange
35	4318.00	10:28:46	London Stock Exchange
41	4318.00	10:28:46	London Stock Exchange
41	4318.00	10:28:46	London Stock Exchange
41	4318.00	10:28:46	London Stock Exchange
57	4318.00	10:28:46	London Stock Exchange
159	4318.00	10:28:46	London Stock Exchange
159	4318.00	10:28:46	London Stock Exchange
36	4320.00	10:30:03	London Stock Exchange
129	4320.00	10:30:03	London Stock Exchange
201	4320.00	10:30:03	London Stock Exchange
201	4320.00	10:30:03	London Stock Exchange
33	4318.00	10:30:06	London Stock Exchange
35	4318.00	10:30:06	London Stock Exchange
90	4318.00	10:30:06	London Stock Exchange
168	4318.00	10:30:06	London Stock Exchange
201	4318.00	10:30:06	London Stock Exchange
15	4319.00	10:31:44	London Stock Exchange
74	4319.00	10:31:44	London Stock Exchange
74	4319.00	10:31:44	London Stock Exchange
126	4319.00	10:31:44	London Stock Exchange
200	4319.00	10:31:44	London Stock Exchange
58	4319.00	10:32:34	London Stock Exchange
106	4319.00	10:32:34	London Stock Exchange
201	4319.00	10:32:34	London Stock Exchange
201	4319.00	10:32:34	London Stock Exchange
32	4318.00	10:33:17	London Stock Exchange
100	4318.00	10:33:17	London Stock Exchange
101	4318.00	10:33:17	London Stock Exchange
128	4318.00	10:33:17	London Stock Exchange
201	4318.00	10:33:17	London Stock Exchange
15	4315.00	10:33:56	London Stock Exchange
36	4315.00	10:33:56	London Stock Exchange
201	4315.00	10:33:56	London Stock Exchange
201	4315.00	10:33:56	London Stock Exchange
100	4312.00	10:35:10	London Stock Exchange
100	4312.00	10:35:10	London Stock Exchange
101	4312.00	10:35:10	London Stock Exchange
197	4312.00	10:35:10	London Stock Exchange
4	4312.00	10:35:11	London Stock Exchange
17	4312.00	10:35:11	London Stock Exchange
12	4311.00	10:36:37	London Stock Exchange
51	4311.00	10:36:37	London Stock Exchange
88	4311.00	10:36:37	London Stock Exchange
100	4311.00	10:36:37	London Stock Exchange
101	4311.00	10:36:37	London Stock Exchange
113	4311.00	10:36:37	London Stock Exchange
16	4310.00	10:37:39	London Stock Exchange
44	4310.00	10:37:39	London Stock Exchange
50	4310.00	10:37:39	London Stock Exchange
86	4310.00	10:37:39	London Stock Exchange
150	4310.00	10:37:39	London Stock Exchange
200	4310.00	10:37:39	London Stock Exchange
41	4310.00	10:38:25	London Stock Exchange
100	4310.00	10:38:25	London Stock Exchange
200	4310.00	10:38:25	London Stock Exchange
200	4310.00	10:38:25	London Stock Exchange
44	4313.00	10:41:14	London Stock Exchange
47	4313.00	10:41:14	London Stock Exchange
47	4313.00	10:41:14	London Stock Exchange
110	4313.00	10:41:14	London Stock Exchange
110	4313.00	10:41:14	London Stock Exchange
201	4313.00	10:41:14	London Stock Exchange
74	4315.00	10:43:06	London Stock Exchange
201	4315.00	10:43:06	London Stock Exchange
3	4315.00	10:43:35	London Stock Exchange
9	4315.00	10:43:35	London Stock Exchange
9	4315.00	10:43:35	London Stock Exchange
19	4315.00	10:43:35	London Stock Exchange
38	4315.00	10:43:35	London Stock Exchange
50	4315.00	10:43:35	London Stock Exchange
70	4315.00	10:43:35	London Stock Exchange
81	4315.00	10:43:35	London Stock Exchange
81	4315.00	10:43:35	London Stock Exchange
120	4315.00	10:43:35	London Stock Exchange
127	4315.00	10:43:35	London Stock Exchange
154	4315.00	10:43:35	London Stock Exchange
200	4315.00	10:43:50	London Stock Exchange
1	4315.00	10:43:59	London Stock Exchange
1	4315.00	10:43:59	London Stock Exchange
46	4315.00	10:43:59	London Stock Exchange
69	4315.00	10:43:59	London Stock Exchange
200	4315.00	10:43:59	London Stock Exchange
200	4315.00	10:43:59	London Stock Exchange
200	4315.00	10:43:59	London Stock Exchange
63	4314.00	10:44:00	London Stock Exchange
63	4314.00	10:44:00	London Stock Exchange
84	4314.00	10:44:00	London Stock Exchange
138	4314.00	10:44:00	London Stock Exchange
201	4314.00	10:44:00	London Stock Exchange
56	4310.00	10:44:58	London Stock Exchange
58	4310.00	10:44:58	London Stock Exchange
142	4310.00	10:44:58	London Stock Exchange
200	4310.00	10:44:58	London Stock Exchange
114	4309.00	10:46:16	London Stock Exchange
201	4309.00	10:46:16	London Stock Exchange
201	4309.00	10:46:16	London Stock Exchange
25	4310.00	10:47:59	London Stock Exchange
27	4310.00	10:47:59	London Stock Exchange
67	4310.00	10:47:59	London Stock Exchange
74	4310.00	10:47:59	London Stock Exchange
74	4310.00	10:47:59	London Stock Exchange
100	4310.00	10:47:59	London Stock Exchange
134	4310.00	10:47:59	London Stock Exchange
5	4309.00	10:49:43	London Stock Exchange
27	4309.00	10:49:43	London Stock Exchange
40	4309.00	10:49:43	London Stock Exchange
44	4309.00	10:49:43	London Stock Exchange
58	4309.00	10:49:43	London Stock Exchange
96	4309.00	10:49:43	London Stock Exchange
133	4309.00	10:49:43	London Stock Exchange
143	4309.00	10:49:43	London Stock Exchange
157	4309.00	10:49:43	London Stock Exchange
161	4309.00	10:49:43	London Stock Exchange
179	4309.00	10:49:43	London Stock Exchange
195	4309.00	10:49:43	London Stock Exchange
200	4309.00	10:49:43	London Stock Exchange
201	4309.00	10:49:43	London Stock Exchange
4	4309.00	10:50:20	London Stock Exchange
47	4309.00	10:50:20	London Stock Exchange
66	4309.00	10:50:20	London Stock Exchange
122	4309.00	10:50:20	London Stock Exchange
131	4309.00	10:50:20	London Stock Exchange
154	4309.00	10:50:20	London Stock Exchange
29	4308.00	10:50:56	London Stock Exchange
122	4308.00	10:50:56	London Stock Exchange
200	4308.00	10:50:56	London Stock Exchange
200	4308.00	10:50:56	London Stock Exchange
17	4307.00	10:51:17	London Stock Exchange
38	4307.00	10:51:17	London Stock Exchange
142	4307.00	10:51:17	London Stock Exchange
146	4307.00	10:51:17	London Stock Exchange
201	4307.00	10:51:17	London Stock Exchange
10	4306.00	10:55:33	London Stock Exchange
18	4306.00	10:55:33	London Stock Exchange
35	4306.00	10:55:33	London Stock Exchange
51	4306.00	10:55:33	London Stock Exchange
58	4306.00	10:55:33	London Stock Exchange
58	4306.00	10:55:33	London Stock Exchange
65	4306.00	10:55:33	London Stock Exchange
67	4306.00	10:55:33	London Stock Exchange
136	4306.00	10:55:33	London Stock Exchange
143	4306.00	10:55:33	London Stock Exchange
149	4306.00	10:55:33	London Stock Exchange
200	4306.00	10:55:33	London Stock Exchange
2	4305.00	10:55:54	London Stock Exchange
4	4305.00	10:55:54	London Stock Exchange
8	4305.00	10:55:54	London Stock Exchange
14	4305.00	10:55:54	London Stock Exchange
24	4305.00	10:55:54	London Stock Exchange
45	4305.00	10:55:54	London Stock Exchange
45	4305.00	10:55:54	London Stock Exchange
55	4305.00	10:55:54	London Stock Exchange
95	4305.00	10:55:54	London Stock Exchange
95	4305.00	10:55:54	London Stock Exchange
98	4305.00	10:55:54	London Stock Exchange
100	4305.00	10:55:54	London Stock Exchange
101	4305.00	10:55:54	London Stock Exchange
103	4305.00	10:55:54	London Stock Exchange
105	4305.00	10:55:54	London Stock Exchange
110	4305.00	10:55:54	London Stock Exchange
129	4305.00	10:55:54	London Stock Exchange
153	4305.00	10:55:54	London Stock Exchange
193	4305.00	10:55:54	London Stock Exchange
200	4305.00	10:55:54	London Stock Exchange
201	4305.00	10:55:54	London Stock Exchange
201	4305.00	10:55:54	London Stock Exchange
3	4304.00	10:58:29	London Stock Exchange
16	4304.00	10:58:29	London Stock Exchange
37	4304.00	10:58:29	London Stock Exchange
40	4304.00	10:58:29	London Stock Exchange
42	4304.00	10:58:29	London Stock Exchange
47	4304.00	10:58:29	London Stock Exchange
51	4304.00	10:58:29	London Stock Exchange
54	4304.00	10:58:29	London Stock Exchange
75	4304.00	10:58:29	London Stock Exchange
85	4304.00	10:58:29	London Stock Exchange
85	4304.00	10:58:29	London Stock Exchange
86	4304.00	10:58:29	London Stock Exchange
90	4304.00	10:58:29	London Stock Exchange
112	4304.00	10:58:29	London Stock Exchange
116	4304.00	10:58:29	London Stock Exchange
147	4304.00	10:58:29	London Stock Exchange
201	4304.00	10:58:29	London Stock Exchange
201	4304.00	10:58:29	London Stock Exchange
20	4302.00	10:58:44	London Stock Exchange
180	4302.00	10:58:44	London Stock Exchange
200	4302.00	10:58:44	London Stock Exchange
70	4302.00	10:58:45	London Stock Exchange
3	4300.00	11:01:06	London Stock Exchange
13	4300.00	11:01:06	London Stock Exchange
15	4300.00	11:01:06	London Stock Exchange
16	4300.00	11:01:06	London Stock Exchange
22	4300.00	11:01:06	London Stock Exchange
35	4300.00	11:01:06	London Stock Exchange
38	4300.00	11:01:06	London Stock Exchange
53	4300.00	11:01:06	London Stock Exchange
74	4300.00	11:01:06	London Stock Exchange
82	4300.00	11:01:06	London Stock Exchange
99	4300.00	11:01:06	London Stock Exchange
101	4300.00	11:01:06	London Stock Exchange
110	4300.00	11:01:06	London Stock Exchange
201	4300.00	11:01:06	London Stock Exchange
201	4300.00	11:01:06	London Stock Exchange
21	4305.00	11:04:11	London Stock Exchange
23	4305.00	11:04:11	London Stock Exchange
26	4305.00	11:04:11	London Stock Exchange
33	4305.00	11:04:11	London Stock Exchange
35	4307.00	11:04:11	London Stock Exchange
200	4307.00	11:04:11	London Stock Exchange
200	4305.00	11:04:11	London Stock Exchange
200	4305.00	11:04:11	London Stock Exchange
200	4305.00	11:04:11	London Stock Exchange
201	4305.00	11:04:11	London Stock Exchange
340	4307.00	11:04:11	London Stock Exchange
29	4305.00	11:04:22	London Stock Exchange
167	4305.00	11:04:22	London Stock Exchange
201	4305.00	11:04:22	London Stock Exchange
29	4309.00	11:06:06	London Stock Exchange
41	4308.00	11:06:06	London Stock Exchange
41	4308.00	11:06:06	London Stock Exchange
71	4309.00	11:06:06	London Stock Exchange
93	4308.00	11:06:06	London Stock Exchange
93	4308.00	11:06:06	London Stock Exchange
107	4308.00	11:06:06	London Stock Exchange
110	4309.00	11:06:06	London Stock Exchange
200	4308.00	11:06:06	London Stock Exchange
51	4314.00	11:09:34	London Stock Exchange
77	4314.00	11:09:34	London Stock Exchange
149	4314.00	11:09:34	London Stock Exchange
200	4314.00	11:09:34	London Stock Exchange
36	4314.00	11:10:23	London Stock Exchange
36	4314.00	11:10:23	London Stock Exchange
119	4314.00	11:10:23	London Stock Exchange
178	4314.00	11:10:23	London Stock Exchange
201	4314.00	11:10:23	London Stock Exchange
11	4313.00	11:10:51	London Stock Exchange
20	4313.00	11:10:51	London Stock Exchange
33	4313.00	11:10:51	London Stock Exchange
59	4313.00	11:10:51	London Stock Exchange
62	4313.00	11:10:51	London Stock Exchange
62	4313.00	11:10:51	London Stock Exchange
98	4313.00	11:10:51	London Stock Exchange
139	4313.00	11:10:51	London Stock Exchange
139	4313.00	11:10:51	London Stock Exchange
181	4313.00	11:10:51	London Stock Exchange
189	4313.00	11:10:51	London Stock Exchange
200	4313.00	11:10:51	London Stock Exchange
200	4313.00	11:10:51	London Stock Exchange
200	4313.00	11:10:51	London Stock Exchange
29	4317.00	11:16:44	London Stock Exchange
81	4317.00	11:16:44	London Stock Exchange
120	4317.00	11:16:44	London Stock Exchange
85	4317.00	11:16:49	London Stock Exchange
8	4317.00	11:16:54	London Stock Exchange
87	4317.00	11:16:54	London Stock Exchange
48	4320.00	11:18:56	London Stock Exchange
53	4320.00	11:18:56	London Stock Exchange
55	4320.00	11:18:56	London Stock Exchange
55	4320.00	11:18:56	London Stock Exchange
69	4319.00	11:18:56	London Stock Exchange
109	4320.00	11:18:56	London Stock Exchange
132	4319.00	11:18:56	London Stock Exchange
133	4319.00	11:18:56	London Stock Exchange
139	4319.00	11:18:56	London Stock Exchange
146	4320.00	11:18:56	London Stock Exchange
201	4320.00	11:18:56	London Stock Exchange
42	4322.00	11:21:26	London Stock Exchange
58	4322.00	11:21:26	London Stock Exchange
64	4322.00	11:21:26	London Stock Exchange
94	4322.00	11:21:26	London Stock Exchange
100	4322.00	11:21:26	London Stock Exchange
100	4322.00	11:21:26	London Stock Exchange
129	4322.00	11:21:26	London Stock Exchange
142	4322.00	11:21:26	London Stock Exchange
200	4322.00	11:21:26	London Stock Exchange
3	4322.00	11:22:14	London Stock Exchange
4	4322.00	11:22:14	London Stock Exchange
6	4322.00	11:22:14	London Stock Exchange
23	4322.00	11:22:14	London Stock Exchange
37	4322.00	11:22:14	London Stock Exchange
38	4322.00	11:22:14	London Stock Exchange
38	4322.00	11:22:14	London Stock Exchange
50	4322.00	11:22:14	London Stock Exchange
58	4322.00	11:22:14	London Stock Exchange
82	4322.00	11:22:14	London Stock Exchange
117	4322.00	11:22:14	London Stock Exchange
140	4322.00	11:22:14	London Stock Exchange
163	4322.00	11:22:14	London Stock Exchange
163	4322.00	11:22:14	London Stock Exchange
198	4322.00	11:22:14	London Stock Exchange
200	4322.00	11:22:14	London Stock Exchange
200	4322.00	11:22:14	London Stock Exchange
200	4322.00	11:22:14	London Stock Exchange
201	4322.00	11:22:14	London Stock Exchange
201	4322.00	11:22:14	London Stock Exchange
201	4322.00	11:22:14	London Stock Exchange
31	4327.00	11:26:21	London Stock Exchange
28	4328.00	11:26:40	London Stock Exchange
173	4328.00	11:26:40	London Stock Exchange
173	4328.00	11:26:40	London Stock Exchange
27	4328.00	11:26:45	London Stock Exchange
15	4332.00	11:31:09	London Stock Exchange
36	4332.00	11:31:09	London Stock Exchange
37	4332.00	11:31:09	London Stock Exchange
50	4332.00	11:31:09	London Stock Exchange
84	4332.00	11:31:09	London Stock Exchange
106	4332.00	11:31:09	London Stock Exchange
114	4332.00	11:31:09	London Stock Exchange
119	4332.00	11:31:09	London Stock Exchange
143	4332.00	11:31:09	London Stock Exchange
186	4332.00	11:31:09	London Stock Exchange
200	4332.00	11:31:09	London Stock Exchange
200	4332.00	11:31:09	London Stock Exchange
200	4332.00	11:31:09	London Stock Exchange
201	4332.00	11:31:09	London Stock Exchange
89	4333.00	11:34:36	London Stock Exchange
89	4333.00	11:34:36	London Stock Exchange
96	4333.00	11:34:36	London Stock Exchange
112	4333.00	11:34:36	London Stock Exchange
117	4333.00	11:34:36	London Stock Exchange
128	4333.00	11:34:36	London Stock Exchange
133	4333.00	11:34:36	London Stock Exchange
166	4333.00	11:34:36	London Stock Exchange
171	4333.00	11:34:36	London Stock Exchange
200	4333.00	11:34:36	London Stock Exchange
200	4333.00	11:34:36	London Stock Exchange
200	4333.00	11:34:36	London Stock Exchange
201	4333.00	11:34:36	London Stock Exchange
201	4333.00	11:34:36	London Stock Exchange
208	4333.00	11:34:36	London Stock Exchange
217	4333.00	11:34:36	London Stock Exchange
248	4333.00	11:34:36	London Stock Exchange
48	4330.00	11:34:43	London Stock Exchange
49	4330.00	11:34:43	London Stock Exchange
56	4330.00	11:34:43	London Stock Exchange
57	4330.00	11:34:43	London Stock Exchange
95	4330.00	11:34:43	London Stock Exchange
152	4330.00	11:34:43	London Stock Exchange
20	4329.00	11:35:25	London Stock Exchange
37	4329.00	11:35:25	London Stock Exchange
65	4329.00	11:35:25	London Stock Exchange
86	4329.00	11:35:25	London Stock Exchange
94	4329.00	11:35:25	London Stock Exchange
99	4329.00	11:35:25	London Stock Exchange
102	4329.00	11:35:25	London Stock Exchange
200	4329.00	11:35:25	London Stock Exchange
200	4329.00	11:35:25	London Stock Exchange
201	4329.00	11:35:25	London Stock Exchange
201	4329.00	11:35:25	London Stock Exchange
201	4329.00	11:35:25	London Stock Exchange
29	4329.00	11:38:03	London Stock Exchange
201	4329.00	11:38:03	London Stock Exchange
3	4329.00	11:38:51	London Stock Exchange
25	4329.00	11:38:51	London Stock Exchange
32	4329.00	11:38:51	London Stock Exchange
37	4329.00	11:38:51	London Stock Exchange
51	4329.00	11:38:51	London Stock Exchange
60	4329.00	11:38:51	London Stock Exchange
71	4329.00	11:38:51	London Stock Exchange
119	4329.00	11:38:51	London Stock Exchange
147	4329.00	11:38:51	London Stock Exchange
163	4329.00	11:38:51	London Stock Exchange
166	4329.00	11:38:51	London Stock Exchange
172	4329.00	11:38:51	London Stock Exchange
197	4329.00	11:38:51	London Stock Exchange
200	4329.00	11:38:51	London Stock Exchange
200	4329.00	11:38:51	London Stock Exchange
200	4329.00	11:38:51	London Stock Exchange
200	4329.00	11:38:51	London Stock Exchange
200	4329.00	11:38:51	London Stock Exchange
200	4329.00	11:38:51	London Stock Exchange
27	4327.00	11:38:54	London Stock Exchange
38	4327.00	11:38:54	London Stock Exchange
62	4327.00	11:38:54	London Stock Exchange
72	4327.00	11:38:54	London Stock Exchange
74	4327.00	11:38:54	London Stock Exchange
97	4327.00	11:38:54	London Stock Exchange
100	4327.00	11:38:54	London Stock Exchange
126	4327.00	11:38:54	London Stock Exchange
129	4327.00	11:38:54	London Stock Exchange
164	4327.00	11:38:54	London Stock Exchange
174	4327.00	11:38:54	London Stock Exchange
37	4324.00	11:40:34	London Stock Exchange
37	4324.00	11:40:34	London Stock Exchange
44	4324.00	11:40:34	London Stock Exchange
47	4324.00	11:40:34	London Stock Exchange
56	4324.00	11:40:34	London Stock Exchange
57	4324.00	11:40:34	London Stock Exchange
79	4324.00	11:40:34	London Stock Exchange
88	4324.00	11:40:34	London Stock Exchange
99	4324.00	11:40:34	London Stock Exchange
100	4324.00	11:40:34	London Stock Exchange
112	4324.00	11:40:34	London Stock Exchange
117	4324.00	11:40:34	London Stock Exchange
164	4324.00	11:40:34	London Stock Exchange
6	4327.00	11:47:35	London Stock Exchange
7	4327.00	11:47:35	London Stock Exchange
7	4327.00	11:47:35	London Stock Exchange
10	4327.00	11:47:35	London Stock Exchange
13	4327.00	11:47:35	London Stock Exchange
13	4327.00	11:47:35	London Stock Exchange
23	4327.00	11:47:35	London Stock Exchange
26	4327.00	11:47:35	London Stock Exchange
51	4327.00	11:47:35	London Stock Exchange
62	4327.00	11:47:35	London Stock Exchange
85	4327.00	11:47:35	London Stock Exchange
95	4327.00	11:47:35	London Stock Exchange
98	4327.00	11:47:35	London Stock Exchange
106	4327.00	11:47:35	London Stock Exchange
123	4327.00	11:47:35	London Stock Exchange
138	4327.00	11:47:35	London Stock Exchange
194	4327.00	11:47:35	London Stock Exchange
200	4327.00	11:47:35	London Stock Exchange
200	4327.00	11:47:35	London Stock Exchange
200	4327.00	11:47:35	London Stock Exchange
200	4327.00	11:47:35	London Stock Exchange
200	4327.00	11:47:35	London Stock Exchange
200	4326.00	11:47:35	London Stock Exchange
200	4326.00	11:47:35	London Stock Exchange
201	4327.00	11:47:35	London Stock Exchange
201	4327.00	11:47:35	London Stock Exchange
4	4326.00	11:49:31	London Stock Exchange
19	4326.00	11:49:31	London Stock Exchange
37	4326.00	11:49:31	London Stock Exchange
58	4326.00	11:49:31	London Stock Exchange
66	4326.00	11:49:31	London Stock Exchange
66	4326.00	11:49:31	London Stock Exchange
115	4326.00	11:49:31	London Stock Exchange
163	4326.00	11:49:31	London Stock Exchange
172	4326.00	11:49:31	London Stock Exchange
175	4326.00	11:49:31	London Stock Exchange
196	4326.00	11:49:31	London Stock Exchange
200	4326.00	11:49:31	London Stock Exchange
91	4322.00	11:49:50	London Stock Exchange
200	4322.00	11:49:50	London Stock Exchange
200	4322.00	11:49:50	London Stock Exchange
12	4319.00	11:51:13	London Stock Exchange
35	4319.00	11:51:13	London Stock Exchange
36	4319.00	11:51:13	London Stock Exchange
82	4319.00	11:51:13	London Stock Exchange
165	4319.00	11:51:13	London Stock Exchange
201	4319.00	11:51:13	London Stock Exchange
200	4318.00	11:52:02	London Stock Exchange
72	4318.00	11:52:19	London Stock Exchange
98	4318.00	11:52:19	London Stock Exchange
200	4318.00	11:52:19	London Stock Exchange
139	4317.00	11:53:04	London Stock Exchange
19	4317.00	11:53:27	London Stock Exchange
19	4317.00	11:53:27	London Stock Exchange
24	4317.00	11:53:27	London Stock Exchange
37	4317.00	11:53:27	London Stock Exchange
37	4317.00	11:53:27	London Stock Exchange
181	4317.00	11:53:27	London Stock Exchange
3	4317.00	11:53:32	London Stock Exchange
84	4317.00	11:53:45	London Stock Exchange
135	4314.00	11:54:52	London Stock Exchange
200	4314.00	11:54:52	London Stock Exchange
200	4314.00	11:54:52	London Stock Exchange
201	4310.00	11:56:04	London Stock Exchange
201	4310.00	11:56:21	London Stock Exchange
170	4310.00	11:56:22	London Stock Exchange
31	4313.00	11:58:30	London Stock Exchange
35	4313.00	11:58:30	London Stock Exchange
49	4313.00	11:58:30	London Stock Exchange
99	4313.00	11:58:30	London Stock Exchange
101	4313.00	11:58:30	London Stock Exchange
112	4313.00	11:58:30	London Stock Exchange
151	4313.00	11:58:30	London Stock Exchange
201	4313.00	11:58:30	London Stock Exchange
201	4313.00	11:58:30	London Stock Exchange
20	4311.00	12:02:06	London Stock Exchange
24	4311.00	12:02:06	London Stock Exchange
43	4311.00	12:02:06	London Stock Exchange
43	4311.00	12:02:06	London Stock Exchange
62	4311.00	12:02:06	London Stock Exchange
78	4311.00	12:02:06	London Stock Exchange
80	4311.00	12:02:06	London Stock Exchange
139	4311.00	12:02:06	London Stock Exchange
64	4311.00	12:02:08	London Stock Exchange
8	4311.00	12:02:49	London Stock Exchange
12	4311.00	12:02:49	London Stock Exchange
20	4311.00	12:02:49	London Stock Exchange
37	4311.00	12:02:49	London Stock Exchange
200	4311.00	12:02:49	London Stock Exchange
200	4311.00	12:02:49	London Stock Exchange
129	4310.00	12:02:51	London Stock Exchange
200	4310.00	12:02:51	London Stock Exchange
25	4310.00	12:03:39	London Stock Exchange
43	4310.00	12:03:39	London Stock Exchange
43	4310.00	12:03:39	London Stock Exchange
70	4310.00	12:03:39	London Stock Exchange
132	4310.00	12:03:39	London Stock Exchange
157	4310.00	12:03:39	London Stock Exchange
47	4312.00	12:05:26	London Stock Exchange
47	4312.00	12:05:26	London Stock Exchange
53	4312.00	12:05:26	London Stock Exchange
100	4312.00	12:05:26	London Stock Exchange
100	4312.00	12:05:26	London Stock Exchange
100	4312.00	12:05:26	London Stock Exchange
2	4312.00	12:05:27	London Stock Exchange
58	4312.00	12:05:27	London Stock Exchange
66	4312.00	12:05:27	London Stock Exchange
75	4312.00	12:05:27	London Stock Exchange
201	4312.00	12:05:27	London Stock Exchange
201	4312.00	12:05:27	London Stock Exchange
118	4308.00	12:07:02	London Stock Exchange
160	4308.00	12:07:02	London Stock Exchange
201	4308.00	12:07:02	London Stock Exchange
19	4305.00	12:08:34	London Stock Exchange
72	4305.00	12:08:34	London Stock Exchange
110	4305.00	12:08:34	London Stock Exchange
112	4305.00	12:08:34	London Stock Exchange
182	4305.00	12:08:34	London Stock Exchange
5	4305.00	12:10:12	London Stock Exchange
42	4305.00	12:10:12	London Stock Exchange
47	4305.00	12:10:12	London Stock Exchange
56	4305.00	12:10:12	London Stock Exchange
56	4305.00	12:10:12	London Stock Exchange
67	4305.00	12:10:12	London Stock Exchange
139	4305.00	12:10:12	London Stock Exchange
153	4305.00	12:10:12	London Stock Exchange
24	4304.00	12:10:23	London Stock Exchange
77	4304.00	12:10:23	London Stock Exchange
176	4304.00	12:10:23	London Stock Exchange
200	4304.00	12:10:23	London Stock Exchange
56	4314.00	12:21:11	London Stock Exchange
201	4314.00	12:21:11	London Stock Exchange
201	4314.00	12:21:11	London Stock Exchange
14	4319.00	12:24:52	London Stock Exchange
18	4318.00	12:24:52	London Stock Exchange
25	4319.00	12:24:52	London Stock Exchange
30	4319.00	12:24:52	London Stock Exchange
33	4319.00	12:24:52	London Stock Exchange
37	4319.00	12:24:52	London Stock Exchange
37	4318.00	12:24:52	London Stock Exchange
42	4319.00	12:24:52	London Stock Exchange
52	4318.00	12:24:52	London Stock Exchange
75	4319.00	12:24:52	London Stock Exchange
87	4319.00	12:24:52	London Stock Exchange
94	4319.00	12:24:52	London Stock Exchange
100	4318.00	12:24:52	London Stock Exchange
101	4318.00	12:24:52	London Stock Exchange
163	4319.00	12:24:52	London Stock Exchange
164	4318.00	12:24:52	London Stock Exchange
200	4319.00	12:24:52	London Stock Exchange
201	4319.00	12:24:52	London Stock Exchange
6	4320.00	12:27:34	London Stock Exchange
9	4320.00	12:27:34	London Stock Exchange
20	4320.00	12:27:34	London Stock Exchange
24	4320.00	12:27:34	London Stock Exchange
27	4320.00	12:27:34	London Stock Exchange
27	4320.00	12:27:34	London Stock Exchange
85	4320.00	12:27:34	London Stock Exchange
90	4320.00	12:27:34	London Stock Exchange
91	4320.00	12:27:34	London Stock Exchange
102	4320.00	12:27:34	London Stock Exchange
117	4320.00	12:27:34	London Stock Exchange
141	4320.00	12:27:34	London Stock Exchange
174	4320.00	12:27:34	London Stock Exchange
174	4320.00	12:27:34	London Stock Exchange
200	4320.00	12:27:34	London Stock Exchange
200	4320.00	12:27:34	London Stock Exchange
200	4320.00	12:27:34	London Stock Exchange
200	4320.00	12:27:34	London Stock Exchange
201	4320.00	12:27:34	London Stock Exchange
201	4320.00	12:27:34	London Stock Exchange
201	4320.00	12:27:34	London Stock Exchange
201	4320.00	12:27:34	London Stock Exchange
201	4320.00	12:27:34	London Stock Exchange
201	4320.00	12:27:34	London Stock Exchange
16	4323.00	12:30:31	London Stock Exchange
20	4323.00	12:30:31	London Stock Exchange
34	4323.00	12:30:31	London Stock Exchange
53	4323.00	12:30:31	London Stock Exchange
58	4323.00	12:30:31	London Stock Exchange
63	4324.00	12:30:31	London Stock Exchange
66	4323.00	12:30:31	London Stock Exchange
84	4323.00	12:30:31	London Stock Exchange
98	4323.00	12:30:31	London Stock Exchange
143	4323.00	12:30:31	London Stock Exchange
180	4323.00	12:30:31	London Stock Exchange
200	4323.00	12:30:31	London Stock Exchange
200	4323.00	12:30:31	London Stock Exchange
200	4323.00	12:30:31	London Stock Exchange
201	4324.00	12:30:31	London Stock Exchange
201	4324.00	12:30:31	London Stock Exchange
201	4323.00	12:30:31	London Stock Exchange
42	4326.00	12:32:57	London Stock Exchange
52	4326.00	12:32:57	London Stock Exchange
64	4326.00	12:32:57	London Stock Exchange
73	4326.00	12:32:57	London Stock Exchange
89	4326.00	12:32:57	London Stock Exchange
95	4326.00	12:32:57	London Stock Exchange
111	4326.00	12:32:57	London Stock Exchange
158	4326.00	12:32:57	London Stock Exchange
200	4326.00	12:32:57	London Stock Exchange
200	4326.00	12:32:57	London Stock Exchange
201	4326.00	12:32:57	London Stock Exchange
201	4326.00	12:32:57	London Stock Exchange
2	4325.00	12:35:02	London Stock Exchange
3	4325.00	12:35:02	London Stock Exchange
38	4325.00	12:35:02	London Stock Exchange
38	4325.00	12:35:02	London Stock Exchange
55	4325.00	12:35:02	London Stock Exchange
57	4325.00	12:35:02	London Stock Exchange
64	4325.00	12:35:02	London Stock Exchange
72	4325.00	12:35:02	London Stock Exchange
73	4325.00	12:35:02	London Stock Exchange
87	4325.00	12:35:02	London Stock Exchange
99	4325.00	12:35:02	London Stock Exchange
128	4325.00	12:35:02	London Stock Exchange
144	4325.00	12:35:02	London Stock Exchange
145	4325.00	12:35:02	London Stock Exchange
200	4325.00	12:35:02	London Stock Exchange
200	4325.00	12:35:02	London Stock Exchange
200	4325.00	12:35:02	London Stock Exchange
200	4325.00	12:35:02	London Stock Exchange
201	4325.00	12:35:02	London Stock Exchange
201	4325.00	12:35:02	London Stock Exchange
9	4325.00	12:35:03	London Stock Exchange
45	4325.00	12:35:03	London Stock Exchange
152	4325.00	12:35:03	London Stock Exchange
152	4325.00	12:35:03	London Stock Exchange
4	4323.00	12:36:08	London Stock Exchange
47	4323.00	12:36:08	London Stock Exchange
100	4323.00	12:36:08	London Stock Exchange
149	4323.00	12:36:08	London Stock Exchange
200	4323.00	12:36:08	London Stock Exchange
58	4323.00	12:36:12	London Stock Exchange
50	4322.00	12:37:21	London Stock Exchange
72	4322.00	12:37:21	London Stock Exchange
73	4322.00	12:37:21	London Stock Exchange
73	4322.00	12:37:21	London Stock Exchange
128	4322.00	12:37:21	London Stock Exchange
128	4322.00	12:37:21	London Stock Exchange
25	4321.00	12:39:06	London Stock Exchange
31	4321.00	12:39:06	London Stock Exchange
36	4321.00	12:39:06	London Stock Exchange
48	4321.00	12:39:06	London Stock Exchange
49	4321.00	12:39:06	London Stock Exchange
122	4321.00	12:39:06	London Stock Exchange
128	4321.00	12:39:06	London Stock Exchange
201	4321.00	12:39:06	London Stock Exchange
201	4321.00	12:39:06	London Stock Exchange
201	4321.00	12:39:06	London Stock Exchange
52	4321.00	12:40:58	London Stock Exchange
62	4321.00	12:40:58	London Stock Exchange
100	4321.00	12:40:58	London Stock Exchange
100	4321.00	12:40:58	London Stock Exchange
148	4321.00	12:40:58	London Stock Exchange
26	4326.00	12:45:13	London Stock Exchange
38	4326.00	12:45:13	London Stock Exchange
38	4326.00	12:45:13	London Stock Exchange
47	4326.00	12:45:13	London Stock Exchange
61	4326.00	12:45:13	London Stock Exchange
62	4326.00	12:45:13	London Stock Exchange
72	4326.00	12:45:13	London Stock Exchange
74	4326.00	12:45:13	London Stock Exchange
76	4326.00	12:45:13	London Stock Exchange
89	4326.00	12:45:13	London Stock Exchange
111	4326.00	12:45:13	London Stock Exchange
116	4326.00	12:45:13	London Stock Exchange
128	4326.00	12:45:13	London Stock Exchange
139	4326.00	12:45:13	London Stock Exchange
162	4326.00	12:45:13	London Stock Exchange
200	4326.00	12:45:13	London Stock Exchange
200	4326.00	12:45:13	London Stock Exchange
201	4326.00	12:45:13	London Stock Exchange
201	4326.00	12:45:13	London Stock Exchange
201	4326.00	12:45:13	London Stock Exchange
201	4326.00	12:45:13	London Stock Exchange
1	4326.00	12:47:27	London Stock Exchange
199	4326.00	12:47:27	London Stock Exchange
200	4326.00	12:47:27	London Stock Exchange
176	4326.00	12:48:09	London Stock Exchange
200	4326.00	12:48:09	London Stock Exchange
256	4326.00	12:48:09	London Stock Exchange
14	4325.00	12:49:05	London Stock Exchange
75	4325.00	12:49:05	London Stock Exchange
200	4325.00	12:49:05	London Stock Exchange
200	4325.00	12:49:05	London Stock Exchange
47	4325.00	12:51:14	London Stock Exchange
95	4325.00	12:51:14	London Stock Exchange
109	4325.00	12:51:14	London Stock Exchange
153	4325.00	12:51:14	London Stock Exchange
200	4325.00	12:51:14	London Stock Exchange
200	4325.00	12:51:14	London Stock Exchange
200	4325.00	12:51:14	London Stock Exchange
34	4320.00	12:54:17	London Stock Exchange
93	4320.00	12:54:17	London Stock Exchange
117	4320.00	12:54:17	London Stock Exchange
182	4320.00	12:54:17	London Stock Exchange
200	4320.00	12:54:17	London Stock Exchange
200	4320.00	12:54:17	London Stock Exchange
200	4320.00	12:54:17	London Stock Exchange
3	4319.00	12:55:50	London Stock Exchange
7	4319.00	12:55:50	London Stock Exchange
39	4319.00	12:55:50	London Stock Exchange
73	4319.00	12:55:50	London Stock Exchange
100	4319.00	12:55:50	London Stock Exchange
100	4319.00	12:55:50	London Stock Exchange
120	4319.00	12:55:50	London Stock Exchange
127	4319.00	12:55:50	London Stock Exchange
44	4321.00	12:58:52	London Stock Exchange
100	4321.00	12:58:52	London Stock Exchange
101	4321.00	12:58:52	London Stock Exchange
130	4321.00	12:58:52	London Stock Exchange
168	4321.00	12:58:52	London Stock Exchange
200	4321.00	12:58:52	London Stock Exchange
201	4321.00	12:58:52	London Stock Exchange
201	4323.00	13:02:27	London Stock Exchange
201	4323.00	13:02:27	London Stock Exchange
3	4324.00	13:03:42	London Stock Exchange
19	4324.00	13:03:42	London Stock Exchange
28	4324.00	13:03:42	London Stock Exchange
32	4324.00	13:03:42	London Stock Exchange
35	4324.00	13:03:42	London Stock Exchange
37	4324.00	13:03:42	London Stock Exchange
47	4324.00	13:03:42	London Stock Exchange
81	4324.00	13:03:42	London Stock Exchange
104	4324.00	13:03:42	London Stock Exchange
165	4324.00	13:03:42	London Stock Exchange
200	4324.00	13:03:42	London Stock Exchange
201	4324.00	13:03:42	London Stock Exchange
201	4324.00	13:03:42	London Stock Exchange
1	4323.00	13:03:47	London Stock Exchange
201	4323.00	13:03:47	London Stock Exchange
201	4323.00	13:03:47	London Stock Exchange
201	4323.00	13:03:47	London Stock Exchange
70	4323.00	13:04:15	London Stock Exchange
100	4323.00	13:04:15	London Stock Exchange
200	4323.00	13:04:15	London Stock Exchange
58	4326.00	13:08:10	London Stock Exchange
69	4326.00	13:08:10	London Stock Exchange
131	4326.00	13:08:10	London Stock Exchange
143	4326.00	13:08:10	London Stock Exchange
182	4326.00	13:08:10	London Stock Exchange
200	4326.00	13:08:10	London Stock Exchange
200	4326.00	13:08:10	London Stock Exchange
201	4326.00	13:08:10	London Stock Exchange
201	4326.00	13:08:10	London Stock Exchange
201	4326.00	13:08:10	London Stock Exchange
6	4327.00	13:09:44	London Stock Exchange
13	4327.00	13:09:44	London Stock Exchange
14	4327.00	13:09:44	London Stock Exchange
15	4327.00	13:09:44	London Stock Exchange
48	4327.00	13:09:44	London Stock Exchange
52	4327.00	13:09:44	London Stock Exchange
53	4327.00	13:09:44	London Stock Exchange
60	4327.00	13:09:44	London Stock Exchange
69	4327.00	13:09:44	London Stock Exchange
78	4327.00	13:09:44	London Stock Exchange
84	4327.00	13:09:44	London Stock Exchange
117	4327.00	13:09:44	London Stock Exchange
132	4327.00	13:09:44	London Stock Exchange
137	4327.00	13:09:44	London Stock Exchange
155	4327.00	13:09:44	London Stock Exchange
177	4327.00	13:09:44	London Stock Exchange
187	4327.00	13:09:44	London Stock Exchange
187	4327.00	13:09:44	London Stock Exchange
200	4327.00	13:09:44	London Stock Exchange
201	4327.00	13:09:44	London Stock Exchange
4	4329.00	13:18:06	London Stock Exchange
8	4329.00	13:18:06	London Stock Exchange
12	4329.00	13:18:06	London Stock Exchange
26	4329.00	13:18:06	London Stock Exchange
41	4329.00	13:18:06	London Stock Exchange
47	4329.00	13:18:06	London Stock Exchange
48	4329.00	13:18:06	London Stock Exchange
48	4329.00	13:18:06	London Stock Exchange
50	4329.00	13:18:06	London Stock Exchange
53	4329.00	13:18:06	London Stock Exchange
65	4329.00	13:18:06	London Stock Exchange
75	4329.00	13:18:06	London Stock Exchange
86	4329.00	13:18:06	London Stock Exchange
100	4329.00	13:18:06	London Stock Exchange
118	4329.00	13:18:06	London Stock Exchange
121	4329.00	13:18:06	London Stock Exchange
124	4329.00	13:18:06	London Stock Exchange
126	4329.00	13:18:06	London Stock Exchange
160	4329.00	13:18:06	London Stock Exchange
200	4329.00	13:18:06	London Stock Exchange
200	4329.00	13:18:06	London Stock Exchange
200	4329.00	13:18:06	London Stock Exchange
200	4329.00	13:18:06	London Stock Exchange
200	4329.00	13:18:06	London Stock Exchange
200	4329.00	13:18:06	London Stock Exchange
200	4329.00	13:18:06	London Stock Exchange
200	4329.00	13:18:06	London Stock Exchange
201	4329.00	13:18:06	London Stock Exchange
201	4329.00	13:18:06	London Stock Exchange
201	4329.00	13:18:06	London Stock Exchange
201	4329.00	13:18:06	London Stock Exchange
454	4329.00	13:18:06	London Stock Exchange
100	4329.00	13:19:59	London Stock Exchange
1	4330.00	13:22:27	London Stock Exchange
25	4330.00	13:22:27	London Stock Exchange
28	4330.00	13:22:27	London Stock Exchange
52	4330.00	13:22:27	London Stock Exchange
54	4330.00	13:22:27	London Stock Exchange
58	4330.00	13:22:27	London Stock Exchange
62	4330.00	13:22:27	London Stock Exchange
69	4330.00	13:22:27	London Stock Exchange
71	4330.00	13:22:27	London Stock Exchange
100	4330.00	13:22:27	London Stock Exchange
101	4330.00	13:22:27	London Stock Exchange
117	4330.00	13:22:27	London Stock Exchange
146	4330.00	13:22:27	London Stock Exchange
148	4330.00	13:22:27	London Stock Exchange
149	4330.00	13:22:27	London Stock Exchange
200	4330.00	13:22:27	London Stock Exchange
200	4330.00	13:22:27	London Stock Exchange
200	4330.00	13:22:27	London Stock Exchange
201	4330.00	13:22:27	London Stock Exchange
2	4326.00	13:25:04	London Stock Exchange
2	4326.00	13:25:04	London Stock Exchange
2	4326.00	13:25:04	London Stock Exchange
23	4326.00	13:25:04	London Stock Exchange
36	4326.00	13:25:04	London Stock Exchange
37	4326.00	13:25:04	London Stock Exchange
47	4326.00	13:25:04	London Stock Exchange
49	4326.00	13:25:04	London Stock Exchange
57	4326.00	13:25:04	London Stock Exchange
57	4326.00	13:25:04	London Stock Exchange
100	4326.00	13:25:04	London Stock Exchange
100	4326.00	13:25:04	London Stock Exchange
143	4326.00	13:25:04	London Stock Exchange
196	4326.00	13:25:04	London Stock Exchange
200	4326.00	13:25:04	London Stock Exchange
75	4324.00	13:29:50	London Stock Exchange
201	4324.00	13:29:50	London Stock Exchange
201	4324.00	13:29:50	London Stock Exchange
100	4318.00	13:36:41	London Stock Exchange
200	4318.00	13:36:41	London Stock Exchange
12	4318.00	13:37:45	London Stock Exchange
20	4318.00	13:37:45	London Stock Exchange
20	4318.00	13:37:45	London Stock Exchange
21	4318.00	13:37:45	London Stock Exchange
80	4318.00	13:37:45	London Stock Exchange
88	4318.00	13:37:45	London Stock Exchange
100	4318.00	13:37:45	London Stock Exchange
131	4318.00	13:37:45	London Stock Exchange
160	4318.00	13:37:45	London Stock Exchange
179	4318.00	13:37:45	London Stock Exchange
180	4318.00	13:37:45	London Stock Exchange
200	4318.00	13:37:45	London Stock Exchange
200	4318.00	13:37:45	London Stock Exchange
210	4318.00	13:37:45	London Stock Exchange
278	4318.00	13:37:45	London Stock Exchange
11	4318.00	13:42:54	London Stock Exchange
53	4318.00	13:42:54	London Stock Exchange
58	4318.00	13:42:54	London Stock Exchange
62	4318.00	13:42:54	London Stock Exchange
79	4318.00	13:42:54	London Stock Exchange
97	4318.00	13:42:54	London Stock Exchange
114	4318.00	13:42:54	London Stock Exchange
122	4318.00	13:42:54	London Stock Exchange
37	4317.00	13:44:11	London Stock Exchange
58	4317.00	13:44:11	London Stock Exchange
143	4317.00	13:44:11	London Stock Exchange
201	4317.00	13:44:11	London Stock Exchange
4	4317.00	13:46:41	London Stock Exchange
4	4317.00	13:46:41	London Stock Exchange
38	4317.00	13:46:41	London Stock Exchange
54	4317.00	13:46:41	London Stock Exchange
63	4317.00	13:46:41	London Stock Exchange
98	4317.00	13:46:41	London Stock Exchange
98	4317.00	13:46:41	London Stock Exchange
200	4317.00	13:46:41	London Stock Exchange
190	4316.00	13:47:14	London Stock Exchange
201	4316.00	13:47:14	London Stock Exchange
201	4316.00	13:47:14	London Stock Exchange
201	4316.00	13:47:14	London Stock Exchange
67	4316.00	13:47:21	London Stock Exchange
201	4316.00	13:47:21	London Stock Exchange
18	4309.00	13:52:39	London Stock Exchange
8	4311.00	13:56:45	London Stock Exchange
9	4311.00	13:56:45	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