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

25 Jul 2019 07:00

Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, July 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 July 2019

Number of shares purchased: 100,000 shares

Highest price paid per share: 3584.0 pence

Lowest price paid per share: 3532.0 pence

Average price paid per share: 3562.4643 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 29,470,770 shares in treasury and has 187,874,873 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 July 2019

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	3562.4643	100,000

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
19	3564.00	8:38:46	London Stock Exchange
25	3564.00	8:38:46	London Stock Exchange
38	3564.00	8:38:46	London Stock Exchange
53	3564.00	8:38:46	London Stock Exchange
70	3564.00	8:38:46	London Stock Exchange
87	3564.00	8:38:46	London Stock Exchange
88	3564.00	8:38:46	London Stock Exchange
94	3564.00	8:38:46	London Stock Exchange
94	3564.00	8:38:46	London Stock Exchange
106	3564.00	8:38:46	London Stock Exchange
106	3564.00	8:38:46	London Stock Exchange
106	3564.00	8:38:46	London Stock Exchange
154	3564.00	8:38:46	London Stock Exchange
200	3564.00	8:38:46	London Stock Exchange
200	3564.00	8:38:46	London Stock Exchange
200	3564.00	8:38:46	London Stock Exchange
200	3564.00	8:38:46	London Stock Exchange
200	3564.00	8:38:46	London Stock Exchange
201	3564.00	8:38:46	London Stock Exchange
201	3564.00	8:38:46	London Stock Exchange
7	3568.00	8:40:38	London Stock Exchange
33	3568.00	8:40:38	London Stock Exchange
85	3568.00	8:40:38	London Stock Exchange
116	3568.00	8:40:38	London Stock Exchange
194	3568.00	8:40:38	London Stock Exchange
11	3570.00	8:41:12	London Stock Exchange
100	3569.00	8:42:38	London Stock Exchange
1	3569.00	8:42:43	London Stock Exchange
200	3569.00	8:42:43	London Stock Exchange
3	3569.00	8:44:10	London Stock Exchange
21	3569.00	8:44:10	London Stock Exchange
42	3569.00	8:44:10	London Stock Exchange
56	3569.00	8:44:10	London Stock Exchange
69	3569.00	8:44:10	London Stock Exchange
77	3569.00	8:44:10	London Stock Exchange
88	3569.00	8:44:10	London Stock Exchange
104	3569.00	8:44:10	London Stock Exchange
123	3569.00	8:44:10	London Stock Exchange
123	3569.00	8:44:10	London Stock Exchange
129	3569.00	8:44:10	London Stock Exchange
18	3567.00	8:46:38	London Stock Exchange
182	3567.00	8:46:38	London Stock Exchange
200	3567.00	8:46:38	London Stock Exchange
29	3567.00	8:46:46	London Stock Exchange
33	3567.00	8:46:46	London Stock Exchange
38	3567.00	8:46:46	London Stock Exchange
76	3567.00	8:46:46	London Stock Exchange
76	3567.00	8:46:46	London Stock Exchange
167	3567.00	8:46:46	London Stock Exchange
241	3567.00	8:46:46	London Stock Exchange
8	3563.00	8:49:23	London Stock Exchange
69	3563.00	8:49:23	London Stock Exchange
73	3563.00	8:49:23	London Stock Exchange
81	3563.00	8:49:23	London Stock Exchange
120	3563.00	8:49:23	London Stock Exchange
201	3563.00	8:49:23	London Stock Exchange
54	3563.00	8:51:20	London Stock Exchange
201	3563.00	8:51:20	London Stock Exchange
201	3563.00	8:51:20	London Stock Exchange
200	3563.00	8:54:20	London Stock Exchange
95	3563.00	8:55:31	London Stock Exchange
200	3563.00	8:55:31	London Stock Exchange
1	3561.00	8:57:46	London Stock Exchange
7	3561.00	8:58:53	London Stock Exchange
22	3561.00	8:58:53	London Stock Exchange
30	3561.00	8:58:53	London Stock Exchange
33	3561.00	8:58:53	London Stock Exchange
45	3561.00	8:58:53	London Stock Exchange
67	3561.00	8:58:53	London Stock Exchange
74	3561.00	8:58:53	London Stock Exchange
86	3561.00	8:58:53	London Stock Exchange
97	3561.00	8:58:53	London Stock Exchange
103	3561.00	8:58:53	London Stock Exchange
127	3561.00	8:58:53	London Stock Exchange
156	3561.00	8:58:53	London Stock Exchange
201	3561.00	8:58:53	London Stock Exchange
8	3557.00	9:00:09	London Stock Exchange
61	3557.00	9:00:09	London Stock Exchange
193	3557.00	9:00:09	London Stock Exchange
201	3557.00	9:00:09	London Stock Exchange
82	3559.00	9:02:00	London Stock Exchange
201	3559.00	9:02:00	London Stock Exchange
201	3559.00	9:02:00	London Stock Exchange
5	3563.00	9:04:36	London Stock Exchange
95	3563.00	9:04:36	London Stock Exchange
100	3563.00	9:04:36	London Stock Exchange
200	3563.00	9:04:36	London Stock Exchange
45	3563.00	9:05:22	London Stock Exchange
45	3563.00	9:05:22	London Stock Exchange
46	3563.00	9:05:22	London Stock Exchange
153	3563.00	9:05:22	London Stock Exchange
155	3563.00	9:05:22	London Stock Exchange
155	3563.00	9:05:22	London Stock Exchange
56	3563.00	9:06:12	London Stock Exchange
64	3562.00	9:06:12	London Stock Exchange
136	3562.00	9:06:12	London Stock Exchange
141	3562.00	9:06:12	London Stock Exchange
200	3563.00	9:06:12	London Stock Exchange
200	3563.00	9:06:12	London Stock Exchange
200	3562.00	9:06:12	London Stock Exchange
4	3562.00	9:08:33	London Stock Exchange
45	3562.00	9:08:33	London Stock Exchange
110	3562.00	9:08:33	London Stock Exchange
155	3562.00	9:08:33	London Stock Exchange
196	3562.00	9:08:33	London Stock Exchange
200	3562.00	9:08:33	London Stock Exchange
134	3563.00	9:10:19	London Stock Exchange
201	3563.00	9:10:19	London Stock Exchange
201	3563.00	9:10:19	London Stock Exchange
14	3562.00	9:10:20	London Stock Exchange
60	3562.00	9:10:20	London Stock Exchange
90	3562.00	9:10:20	London Stock Exchange
153	3562.00	9:10:20	London Stock Exchange
31	3561.00	9:12:43	London Stock Exchange
72	3561.00	9:12:43	London Stock Exchange
78	3561.00	9:12:43	London Stock Exchange
98	3561.00	9:12:43	London Stock Exchange
103	3561.00	9:12:43	London Stock Exchange
128	3561.00	9:12:43	London Stock Exchange
170	3561.00	9:12:43	London Stock Exchange
201	3561.00	9:12:43	London Stock Exchange
201	3561.00	9:12:43	London Stock Exchange
31	3564.00	9:17:33	London Stock Exchange
58	3564.00	9:17:33	London Stock Exchange
97	3564.00	9:17:33	London Stock Exchange
112	3564.00	9:17:33	London Stock Exchange
170	3564.00	9:17:33	London Stock Exchange
181	3564.00	9:17:33	London Stock Exchange
200	3564.00	9:17:33	London Stock Exchange
200	3564.00	9:17:33	London Stock Exchange
111	3560.00	9:20:20	London Stock Exchange
201	3560.00	9:20:20	London Stock Exchange
201	3560.00	9:20:20	London Stock Exchange
1	3559.00	9:22:33	London Stock Exchange
13	3559.00	9:22:33	London Stock Exchange
35	3559.00	9:22:33	London Stock Exchange
77	3559.00	9:22:33	London Stock Exchange
113	3559.00	9:22:33	London Stock Exchange
187	3559.00	9:22:33	London Stock Exchange
199	3559.00	9:22:33	London Stock Exchange
201	3559.00	9:22:33	London Stock Exchange
201	3559.00	9:22:33	London Stock Exchange
55	3557.00	9:25:01	London Stock Exchange
78	3557.00	9:25:01	London Stock Exchange
79	3557.00	9:25:01	London Stock Exchange
123	3557.00	9:25:01	London Stock Exchange
201	3557.00	9:25:01	London Stock Exchange
1	3555.00	9:26:36	London Stock Exchange
10	3555.00	9:26:36	London Stock Exchange
15	3555.00	9:26:36	London Stock Exchange
90	3555.00	9:26:36	London Stock Exchange
100	3555.00	9:26:36	London Stock Exchange
201	3555.00	9:26:36	London Stock Exchange
14	3556.00	9:28:38	London Stock Exchange
16	3556.00	9:28:38	London Stock Exchange
35	3556.00	9:28:38	London Stock Exchange
39	3556.00	9:28:38	London Stock Exchange
45	3556.00	9:28:38	London Stock Exchange
60	3556.00	9:28:38	London Stock Exchange
140	3556.00	9:28:38	London Stock Exchange
140	3556.00	9:28:38	London Stock Exchange
162	3556.00	9:28:38	London Stock Exchange
6	3557.00	9:33:05	London Stock Exchange
68	3557.00	9:33:05	London Stock Exchange
79	3557.00	9:33:05	London Stock Exchange
89	3557.00	9:33:05	London Stock Exchange
100	3557.00	9:33:05	London Stock Exchange
100	3557.00	9:33:05	London Stock Exchange
132	3557.00	9:33:05	London Stock Exchange
194	3557.00	9:33:05	London Stock Exchange
200	3557.00	9:33:05	London Stock Exchange
5	3556.00	9:33:40	London Stock Exchange
10	3556.00	9:33:40	London Stock Exchange
31	3556.00	9:33:40	London Stock Exchange
33	3556.00	9:33:40	London Stock Exchange
191	3556.00	9:33:40	London Stock Exchange
1	3556.00	9:33:43	London Stock Exchange
94	3556.00	9:33:43	London Stock Exchange
131	3556.00	9:33:43	London Stock Exchange
48	3552.00	9:35:10	London Stock Exchange
201	3552.00	9:35:10	London Stock Exchange
201	3552.00	9:35:10	London Stock Exchange
72	3552.00	9:35:12	London Stock Exchange
13	3548.00	9:38:26	London Stock Exchange
41	3548.00	9:38:26	London Stock Exchange
80	3548.00	9:38:26	London Stock Exchange
160	3548.00	9:38:26	London Stock Exchange
188	3548.00	9:38:26	London Stock Exchange
200	3547.00	9:38:40	London Stock Exchange
91	3547.00	9:38:47	London Stock Exchange
200	3547.00	9:38:47	London Stock Exchange
26	3544.00	9:41:40	London Stock Exchange
100	3544.00	9:41:40	London Stock Exchange
201	3544.00	9:41:40	London Stock Exchange
201	3544.00	9:41:40	London Stock Exchange
19	3546.00	9:45:57	London Stock Exchange
48	3546.00	9:45:57	London Stock Exchange
65	3546.00	9:45:57	London Stock Exchange
86	3546.00	9:45:57	London Stock Exchange
136	3546.00	9:45:57	London Stock Exchange
201	3546.00	9:45:57	London Stock Exchange
201	3546.00	9:45:57	London Stock Exchange
221	3546.00	9:45:57	London Stock Exchange
25	3545.00	9:49:03	London Stock Exchange
31	3545.00	9:49:03	London Stock Exchange
103	3545.00	9:49:03	London Stock Exchange
169	3545.00	9:49:03	London Stock Exchange
175	3545.00	9:49:03	London Stock Exchange
7	3545.00	9:53:10	London Stock Exchange
187	3545.00	9:53:10	London Stock Exchange
200	3545.00	9:53:10	London Stock Exchange
201	3545.00	9:53:10	London Stock Exchange
201	3545.00	9:53:10	London Stock Exchange
8	3548.00	9:58:05	London Stock Exchange
9	3548.00	9:58:05	London Stock Exchange
12	3548.00	9:58:05	London Stock Exchange
36	3548.00	9:58:05	London Stock Exchange
43	3548.00	9:58:05	London Stock Exchange
45	3548.00	9:58:05	London Stock Exchange
47	3548.00	9:58:05	London Stock Exchange
71	3548.00	9:58:05	London Stock Exchange
72	3548.00	9:58:05	London Stock Exchange
120	3548.00	9:58:05	London Stock Exchange
200	3548.00	9:58:05	London Stock Exchange
200	3548.00	9:58:05	London Stock Exchange
200	3548.00	9:58:05	London Stock Exchange
201	3548.00	9:58:05	London Stock Exchange
201	3548.00	9:58:05	London Stock Exchange
201	3548.00	9:58:05	London Stock Exchange
106	3545.00	9:58:52	London Stock Exchange
200	3545.00	9:58:52	London Stock Exchange
200	3545.00	9:58:52	London Stock Exchange
1	3546.00	10:05:20	London Stock Exchange
1	3546.00	10:05:20	London Stock Exchange
84	3546.00	10:05:20	London Stock Exchange
100	3546.00	10:05:20	London Stock Exchange
167	3546.00	10:05:20	London Stock Exchange
199	3546.00	10:05:20	London Stock Exchange
200	3546.00	10:05:20	London Stock Exchange
200	3546.00	10:05:20	London Stock Exchange
200	3546.00	10:05:20	London Stock Exchange
200	3546.00	10:05:20	London Stock Exchange
201	3546.00	10:05:20	London Stock Exchange
52	3547.00	10:11:51	London Stock Exchange
54	3547.00	10:11:51	London Stock Exchange
97	3547.00	10:11:51	London Stock Exchange
98	3547.00	10:11:51	London Stock Exchange
98	3547.00	10:11:51	London Stock Exchange
102	3547.00	10:11:51	London Stock Exchange
102	3547.00	10:11:51	London Stock Exchange
103	3547.00	10:11:51	London Stock Exchange
108	3547.00	10:11:51	London Stock Exchange
159	3547.00	10:11:51	London Stock Exchange
200	3547.00	10:11:51	London Stock Exchange
201	3547.00	10:11:51	London Stock Exchange
201	3547.00	10:11:51	London Stock Exchange
29	3544.00	10:19:05	London Stock Exchange
47	3544.00	10:19:05	London Stock Exchange
66	3544.00	10:19:05	London Stock Exchange
104	3544.00	10:19:05	London Stock Exchange
201	3544.00	10:19:05	London Stock Exchange
201	3544.00	10:19:05	London Stock Exchange
201	3544.00	10:19:05	London Stock Exchange
201	3544.00	10:19:05	London Stock Exchange
17	3543.00	10:22:06	London Stock Exchange
40	3543.00	10:22:06	London Stock Exchange
136	3543.00	10:22:06	London Stock Exchange
143	3543.00	10:22:06	London Stock Exchange
150	3543.00	10:22:06	London Stock Exchange
200	3543.00	10:22:06	London Stock Exchange
201	3543.00	10:22:06	London Stock Exchange
201	3543.00	10:22:06	London Stock Exchange
37	3544.00	10:25:26	London Stock Exchange
39	3544.00	10:25:26	London Stock Exchange
44	3544.00	10:25:26	London Stock Exchange
157	3544.00	10:25:26	London Stock Exchange
177	3544.00	10:25:26	London Stock Exchange
192	3544.00	10:25:26	London Stock Exchange
201	3544.00	10:25:26	London Stock Exchange
201	3544.00	10:25:26	London Stock Exchange
104	3545.00	10:27:38	London Stock Exchange
200	3545.00	10:27:38	London Stock Exchange
29	3549.00	10:34:25	London Stock Exchange
35	3549.00	10:34:25	London Stock Exchange
166	3549.00	10:34:25	London Stock Exchange
201	3549.00	10:34:25	London Stock Exchange
19	3549.00	10:35:49	London Stock Exchange
30	3549.00	10:35:49	London Stock Exchange
33	3549.00	10:35:49	London Stock Exchange
61	3549.00	10:35:49	London Stock Exchange
78	3549.00	10:35:49	London Stock Exchange
93	3549.00	10:35:49	London Stock Exchange
99	3549.00	10:35:49	London Stock Exchange
100	3549.00	10:35:49	London Stock Exchange
101	3549.00	10:35:49	London Stock Exchange
101	3549.00	10:35:49	London Stock Exchange
106	3549.00	10:35:49	London Stock Exchange
108	3549.00	10:35:49	London Stock Exchange
109	3549.00	10:35:49	London Stock Exchange
2	3547.00	10:38:59	London Stock Exchange
4	3547.00	10:38:59	London Stock Exchange
38	3547.00	10:38:59	London Stock Exchange
156	3547.00	10:38:59	London Stock Exchange
164	3547.00	10:38:59	London Stock Exchange
200	3547.00	10:38:59	London Stock Exchange
32	3549.00	10:41:53	London Stock Exchange
32	3549.00	10:41:53	London Stock Exchange
42	3549.00	10:41:53	London Stock Exchange
45	3549.00	10:41:53	London Stock Exchange
168	3549.00	10:41:53	London Stock Exchange
169	3549.00	10:41:53	London Stock Exchange
200	3549.00	10:41:53	London Stock Exchange
201	3549.00	10:41:53	London Stock Exchange
27	3547.00	10:46:03	London Stock Exchange
5	3547.00	10:46:39	London Stock Exchange
16	3547.00	10:46:39	London Stock Exchange
46	3547.00	10:46:39	London Stock Exchange
65	3547.00	10:46:39	London Stock Exchange
106	3547.00	10:46:39	London Stock Exchange
136	3547.00	10:46:39	London Stock Exchange
200	3547.00	10:46:39	London Stock Exchange
44	3547.00	10:46:48	London Stock Exchange
68	3547.00	10:46:48	London Stock Exchange
111	3547.00	10:46:48	London Stock Exchange
201	3547.00	10:46:48	London Stock Exchange
7	3545.00	10:46:59	London Stock Exchange
80	3546.00	10:49:05	London Stock Exchange
6	3546.00	10:49:09	London Stock Exchange
9	3546.00	10:51:17	London Stock Exchange
14	3546.00	10:51:17	London Stock Exchange
19	3546.00	10:51:17	London Stock Exchange
19	3546.00	10:51:17	London Stock Exchange
100	3546.00	10:51:17	London Stock Exchange
100	3546.00	10:51:17	London Stock Exchange
157	3546.00	10:51:17	London Stock Exchange
181	3546.00	10:51:17	London Stock Exchange
181	3546.00	10:51:17	London Stock Exchange
200	3546.00	10:51:17	London Stock Exchange
89	3545.00	10:51:21	London Stock Exchange
8	3545.00	10:53:52	London Stock Exchange
52	3545.00	10:53:52	London Stock Exchange
78	3545.00	10:53:52	London Stock Exchange
140	3545.00	10:53:52	London Stock Exchange
140	3545.00	10:53:52	London Stock Exchange
200	3545.00	10:53:52	London Stock Exchange
99	3543.00	10:56:10	London Stock Exchange
200	3543.00	10:56:10	London Stock Exchange
200	3543.00	10:56:10	London Stock Exchange
37	3538.00	11:02:59	London Stock Exchange
70	3538.00	11:02:59	London Stock Exchange
82	3538.00	11:02:59	London Stock Exchange
131	3538.00	11:02:59	London Stock Exchange
163	3538.00	11:02:59	London Stock Exchange
200	3538.00	11:02:59	London Stock Exchange
201	3538.00	11:02:59	London Stock Exchange
201	3538.00	11:02:59	London Stock Exchange
55	3538.00	11:03:40	London Stock Exchange
89	3538.00	11:03:40	London Stock Exchange
119	3538.00	11:03:40	London Stock Exchange
147	3538.00	11:03:40	London Stock Exchange
3	3532.00	11:05:35	London Stock Exchange
11	3532.00	11:05:35	London Stock Exchange
17	3532.00	11:05:35	London Stock Exchange
25	3532.00	11:05:35	London Stock Exchange
48	3532.00	11:05:35	London Stock Exchange
70	3532.00	11:05:35	London Stock Exchange
113	3532.00	11:05:35	London Stock Exchange
127	3532.00	11:05:35	London Stock Exchange
158	3532.00	11:05:35	London Stock Exchange
36	3545.00	11:12:23	London Stock Exchange
61	3545.00	11:12:23	London Stock Exchange
73	3545.00	11:12:23	London Stock Exchange
93	3545.00	11:12:23	London Stock Exchange
94	3545.00	11:12:23	London Stock Exchange
107	3545.00	11:12:23	London Stock Exchange
107	3545.00	11:12:23	London Stock Exchange
164	3545.00	11:12:23	London Stock Exchange
201	3545.00	11:12:23	London Stock Exchange
91	3547.00	11:16:08	London Stock Exchange
110	3547.00	11:16:08	London Stock Exchange
273	3547.00	11:16:08	London Stock Exchange
66	3546.00	11:16:23	London Stock Exchange
201	3546.00	11:16:23	London Stock Exchange
201	3546.00	11:16:23	London Stock Exchange
2	3547.00	11:19:14	London Stock Exchange
12	3547.00	11:19:14	London Stock Exchange
45	3547.00	11:19:14	London Stock Exchange
72	3547.00	11:19:14	London Stock Exchange
105	3547.00	11:19:14	London Stock Exchange
127	3547.00	11:19:14	London Stock Exchange
189	3547.00	11:19:14	London Stock Exchange
201	3547.00	11:19:14	London Stock Exchange
201	3547.00	11:19:14	London Stock Exchange
7	3555.00	11:41:17	London Stock Exchange
10	3555.00	11:41:17	London Stock Exchange
33	3555.00	11:41:17	London Stock Exchange
35	3555.00	11:41:17	London Stock Exchange
36	3555.00	11:41:17	London Stock Exchange
47	3555.00	11:41:17	London Stock Exchange
61	3555.00	11:41:17	London Stock Exchange
85	3555.00	11:41:17	London Stock Exchange
90	3555.00	11:41:17	London Stock Exchange
107	3555.00	11:41:17	London Stock Exchange
108	3555.00	11:41:17	London Stock Exchange
110	3555.00	11:41:17	London Stock Exchange
115	3555.00	11:41:17	London Stock Exchange
128	3555.00	11:41:17	London Stock Exchange
134	3555.00	11:41:17	London Stock Exchange
153	3555.00	11:41:17	London Stock Exchange
200	3555.00	11:41:17	London Stock Exchange
200	3555.00	11:41:17	London Stock Exchange
200	3555.00	11:41:17	London Stock Exchange
200	3555.00	11:41:17	London Stock Exchange
200	3555.00	11:41:17	London Stock Exchange
201	3555.00	11:41:17	London Stock Exchange
201	3555.00	11:41:17	London Stock Exchange
69	3562.00	11:45:05	London Stock Exchange
70	3562.00	11:45:05	London Stock Exchange
130	3562.00	11:45:05	London Stock Exchange
201	3562.00	11:45:05	London Stock Exchange
201	3562.00	11:45:05	London Stock Exchange
242	3562.00	11:45:05	London Stock Exchange
59	3559.00	11:46:05	London Stock Exchange
117	3559.00	11:46:21	London Stock Exchange
141	3559.00	11:46:21	London Stock Exchange
200	3559.00	11:46:21	London Stock Exchange
200	3559.00	11:46:21	London Stock Exchange
28	3559.00	11:46:23	London Stock Exchange
35	3559.00	11:46:23	London Stock Exchange
55	3559.00	11:46:23	London Stock Exchange
142	3559.00	11:46:23	London Stock Exchange
200	3559.00	11:46:23	London Stock Exchange
11	3559.00	11:46:25	London Stock Exchange
23	3559.00	11:46:25	London Stock Exchange
4	3559.00	11:49:09	London Stock Exchange
13	3559.00	11:49:09	London Stock Exchange
31	3559.00	11:49:09	London Stock Exchange
36	3559.00	11:49:09	London Stock Exchange
44	3559.00	11:49:09	London Stock Exchange
57	3559.00	11:49:09	London Stock Exchange
87	3559.00	11:49:09	London Stock Exchange
99	3559.00	11:49:09	London Stock Exchange
153	3559.00	11:49:09	London Stock Exchange
156	3559.00	11:49:09	London Stock Exchange
170	3559.00	11:49:09	London Stock Exchange
197	3559.00	11:49:09	London Stock Exchange
200	3559.00	11:49:09	London Stock Exchange
200	3559.00	11:49:09	London Stock Exchange
200	3559.00	11:49:09	London Stock Exchange
201	3559.00	11:49:09	London Stock Exchange
51	3559.00	11:50:05	London Stock Exchange
84	3559.00	11:53:13	London Stock Exchange
2	3559.00	11:53:33	London Stock Exchange
23	3559.00	11:53:33	London Stock Exchange
29	3559.00	11:53:33	London Stock Exchange
90	3559.00	11:53:33	London Stock Exchange
9	3559.00	11:54:13	London Stock Exchange
47	3559.00	11:54:13	London Stock Exchange
1	3559.00	11:54:25	London Stock Exchange
28	3559.00	11:54:25	London Stock Exchange
40	3559.00	11:54:25	London Stock Exchange
53	3559.00	11:54:25	London Stock Exchange
63	3559.00	11:54:25	London Stock Exchange
70	3559.00	11:54:25	London Stock Exchange
78	3559.00	11:54:25	London Stock Exchange
97	3559.00	11:54:25	London Stock Exchange
110	3559.00	11:54:25	London Stock Exchange
121	3559.00	11:54:25	London Stock Exchange
136	3559.00	11:54:25	London Stock Exchange
199	3559.00	11:54:25	London Stock Exchange
200	3559.00	11:54:25	London Stock Exchange
200	3559.00	11:54:25	London Stock Exchange
200	3559.00	11:54:25	London Stock Exchange
201	3559.00	11:54:25	London Stock Exchange
23	3559.00	11:56:18	London Stock Exchange
26	3559.00	11:56:18	London Stock Exchange
36	3559.00	11:56:18	London Stock Exchange
98	3559.00	11:56:18	London Stock Exchange
102	3559.00	11:56:18	London Stock Exchange
174	3559.00	11:56:18	London Stock Exchange
93	3557.00	11:59:03	London Stock Exchange
3	3557.00	11:59:23	London Stock Exchange
4	3557.00	11:59:23	London Stock Exchange
8	3557.00	11:59:23	London Stock Exchange
97	3557.00	11:59:23	London Stock Exchange
100	3557.00	11:59:23	London Stock Exchange
100	3557.00	11:59:23	London Stock Exchange
197	3557.00	11:59:23	London Stock Exchange
200	3557.00	11:59:23	London Stock Exchange
59	3559.00	12:02:52	London Stock Exchange
50	3563.00	12:06:39	London Stock Exchange
50	3563.00	12:06:39	London Stock Exchange
100	3563.00	12:06:39	London Stock Exchange
100	3563.00	12:06:39	London Stock Exchange
13	3562.00	12:07:17	London Stock Exchange
67	3562.00	12:07:17	London Stock Exchange
128	3562.00	12:07:17	London Stock Exchange
187	3562.00	12:07:17	London Stock Exchange
200	3562.00	12:07:17	London Stock Exchange
200	3562.00	12:07:17	London Stock Exchange
200	3562.00	12:07:17	London Stock Exchange
67	3558.00	12:08:20	London Stock Exchange
63	3564.00	12:11:56	London Stock Exchange
200	3564.00	12:11:56	London Stock Exchange
200	3564.00	12:11:56	London Stock Exchange
65	3564.00	12:12:43	London Stock Exchange
70	3563.00	12:12:43	London Stock Exchange
94	3563.00	12:12:43	London Stock Exchange
100	3564.00	12:12:43	London Stock Exchange
135	3563.00	12:12:43	London Stock Exchange
182	3563.00	12:12:43	London Stock Exchange
201	3564.00	12:12:43	London Stock Exchange
201	3564.00	12:12:43	London Stock Exchange
201	3563.00	12:12:43	London Stock Exchange
201	3563.00	12:12:43	London Stock Exchange
48	3562.00	12:15:16	London Stock Exchange
65	3562.00	12:15:16	London Stock Exchange
6	3559.00	12:16:19	London Stock Exchange
17	3559.00	12:16:19	London Stock Exchange
24	3559.00	12:16:19	London Stock Exchange
46	3559.00	12:16:19	London Stock Exchange
60	3559.00	12:16:19	London Stock Exchange
66	3559.00	12:16:19	London Stock Exchange
66	3559.00	12:16:19	London Stock Exchange
66	3559.00	12:16:19	London Stock Exchange
71	3559.00	12:16:19	London Stock Exchange
134	3559.00	12:16:19	London Stock Exchange
134	3559.00	12:16:19	London Stock Exchange
155	3559.00	12:16:19	London Stock Exchange
201	3559.00	12:16:19	London Stock Exchange
68	3559.00	12:19:57	London Stock Exchange
72	3559.00	12:19:57	London Stock Exchange
139	3559.00	12:19:57	London Stock Exchange
289	3559.00	12:19:57	London Stock Exchange
34	3564.00	12:23:25	London Stock Exchange
39	3564.00	12:23:25	London Stock Exchange
98	3564.00	12:23:25	London Stock Exchange
102	3564.00	12:23:25	London Stock Exchange
170	3564.00	12:23:25	London Stock Exchange
200	3564.00	12:23:25	London Stock Exchange
200	3564.00	12:23:25	London Stock Exchange
200	3564.00	12:23:25	London Stock Exchange
46	3562.00	12:24:06	London Stock Exchange
155	3562.00	12:24:06	London Stock Exchange
3	3563.00	12:27:31	London Stock Exchange
30	3563.00	12:27:31	London Stock Exchange
47	3563.00	12:27:31	London Stock Exchange
55	3563.00	12:27:31	London Stock Exchange
61	3563.00	12:27:31	London Stock Exchange
69	3563.00	12:27:31	London Stock Exchange
85	3563.00	12:27:31	London Stock Exchange
85	3563.00	12:27:31	London Stock Exchange
116	3563.00	12:27:31	London Stock Exchange
201	3563.00	12:27:31	London Stock Exchange
95	3561.00	12:29:39	London Stock Exchange
201	3561.00	12:29:39	London Stock Exchange
40	3561.00	12:29:41	London Stock Exchange
201	3561.00	12:29:41	London Stock Exchange
15	3565.00	12:42:31	London Stock Exchange
16	3565.00	12:42:31	London Stock Exchange
18	3565.00	12:42:31	London Stock Exchange
24	3565.00	12:42:31	London Stock Exchange
43	3565.00	12:42:31	London Stock Exchange
43	3565.00	12:42:31	London Stock Exchange
43	3565.00	12:42:31	London Stock Exchange
43	3565.00	12:42:31	London Stock Exchange
86	3565.00	12:42:31	London Stock Exchange
89	3565.00	12:42:31	London Stock Exchange
102	3565.00	12:42:31	London Stock Exchange
111	3565.00	12:42:31	London Stock Exchange
128	3565.00	12:42:31	London Stock Exchange
130	3565.00	12:42:31	London Stock Exchange
146	3565.00	12:42:31	London Stock Exchange
157	3565.00	12:42:31	London Stock Exchange
157	3565.00	12:42:31	London Stock Exchange
157	3565.00	12:42:31	London Stock Exchange
157	3565.00	12:42:31	London Stock Exchange
176	3565.00	12:42:31	London Stock Exchange
184	3565.00	12:42:31	London Stock Exchange
200	3565.00	12:42:31	London Stock Exchange
200	3565.00	12:42:31	London Stock Exchange
200	3565.00	12:42:31	London Stock Exchange
53	3565.00	12:42:37	London Stock Exchange
73	3565.00	12:42:37	London Stock Exchange
201	3565.00	12:42:37	London Stock Exchange
201	3565.00	12:42:37	London Stock Exchange
29	3566.00	12:45:58	London Stock Exchange
41	3566.00	12:45:58	London Stock Exchange
112	3566.00	12:45:58	London Stock Exchange
141	3566.00	12:45:58	London Stock Exchange
171	3566.00	12:45:58	London Stock Exchange
200	3566.00	12:45:58	London Stock Exchange
201	3566.00	12:45:58	London Stock Exchange
201	3566.00	12:45:58	London Stock Exchange
36	3570.00	12:50:04	London Stock Exchange
36	3570.00	12:50:04	London Stock Exchange
36	3570.00	12:50:04	London Stock Exchange
37	3570.00	12:50:04	London Stock Exchange
165	3570.00	12:50:04	London Stock Exchange
165	3570.00	12:50:04	London Stock Exchange
2	3569.00	12:51:00	London Stock Exchange
40	3569.00	12:51:00	London Stock Exchange
75	3569.00	12:51:00	London Stock Exchange
77	3569.00	12:51:00	London Stock Exchange
96	3569.00	12:51:00	London Stock Exchange
97	3569.00	12:51:00	London Stock Exchange
104	3569.00	12:51:00	London Stock Exchange
123	3569.00	12:51:00	London Stock Exchange
158	3569.00	12:51:00	London Stock Exchange
164	3569.00	12:51:00	London Stock Exchange
200	3569.00	12:51:00	London Stock Exchange
201	3569.00	12:51:00	London Stock Exchange
201	3569.00	12:51:00	London Stock Exchange
2	3571.00	12:58:02	London Stock Exchange
7	3571.00	12:58:02	London Stock Exchange
24	3571.00	12:58:02	London Stock Exchange
27	3571.00	12:58:02	London Stock Exchange
32	3571.00	12:58:02	London Stock Exchange
70	3571.00	12:58:02	London Stock Exchange
70	3571.00	12:58:02	London Stock Exchange
96	3571.00	12:58:02	London Stock Exchange
97	3571.00	12:58:02	London Stock Exchange
97	3571.00	12:58:02	London Stock Exchange
103	3571.00	12:58:02	London Stock Exchange
103	3571.00	12:58:02	London Stock Exchange
106	3571.00	12:58:02	London Stock Exchange
130	3571.00	12:58:02	London Stock Exchange
130	3571.00	12:58:02	London Stock Exchange
173	3571.00	12:58:02	London Stock Exchange
176	3571.00	12:58:02	London Stock Exchange
200	3571.00	12:58:02	London Stock Exchange
201	3571.00	12:58:02	London Stock Exchange
201	3571.00	12:58:02	London Stock Exchange
48	3571.00	13:02:08	London Stock Exchange
52	3571.00	13:02:08	London Stock Exchange
52	3571.00	13:02:08	London Stock Exchange
52	3571.00	13:02:08	London Stock Exchange
96	3571.00	13:02:08	London Stock Exchange
117	3571.00	13:02:08	London Stock Exchange
200	3571.00	13:02:08	London Stock Exchange
200	3571.00	13:02:08	London Stock Exchange
200	3571.00	13:02:08	London Stock Exchange
33	3572.00	13:06:38	London Stock Exchange
41	3572.00	13:06:38	London Stock Exchange
168	3572.00	13:06:38	London Stock Exchange
201	3572.00	13:06:38	London Stock Exchange
6	3573.00	13:11:50	London Stock Exchange
11	3573.00	13:11:50	London Stock Exchange
12	3573.00	13:11:50	London Stock Exchange
19	3573.00	13:11:50	London Stock Exchange
24	3573.00	13:11:50	London Stock Exchange
25	3573.00	13:11:50	London Stock Exchange
26	3573.00	13:11:50	London Stock Exchange
55	3573.00	13:11:50	London Stock Exchange
68	3573.00	13:11:50	London Stock Exchange
74	3573.00	13:11:50	London Stock Exchange
100	3573.00	13:11:50	London Stock Exchange
188	3573.00	13:11:50	London Stock Exchange
189	3573.00	13:11:50	London Stock Exchange
200	3573.00	13:11:50	London Stock Exchange
201	3573.00	13:11:50	London Stock Exchange
201	3573.00	13:11:50	London Stock Exchange
118	3573.00	13:12:01	London Stock Exchange
133	3573.00	13:12:01	London Stock Exchange
146	3573.00	13:12:01	London Stock Exchange
74	3573.00	13:13:26	London Stock Exchange
160	3572.00	13:14:11	London Stock Exchange
200	3572.00	13:14:11	London Stock Exchange
68	3572.00	13:14:57	London Stock Exchange
163	3572.00	13:14:57	London Stock Exchange
200	3572.00	13:14:57	London Stock Exchange
201	3570.00	13:17:30	London Stock Exchange
4	3572.00	13:28:29	London Stock Exchange
13	3572.00	13:28:29	London Stock Exchange
17	3572.00	13:28:29	London Stock Exchange
32	3572.00	13:28:29	London Stock Exchange
33	3572.00	13:28:29	London Stock Exchange
35	3572.00	13:28:29	London Stock Exchange
70	3572.00	13:28:29	London Stock Exchange
70	3572.00	13:28:29	London Stock Exchange
90	3572.00	13:28:29	London Stock Exchange
98	3572.00	13:28:29	London Stock Exchange
99	3572.00	13:28:29	London Stock Exchange
100	3572.00	13:28:29	London Stock Exchange
148	3572.00	13:28:29	London Stock Exchange
169	3572.00	13:28:29	London Stock Exchange
196	3572.00	13:28:29	London Stock Exchange
200	3572.00	13:28:29	London Stock Exchange
200	3572.00	13:28:29	London Stock Exchange
201	3572.00	13:28:29	London Stock Exchange
201	3572.00	13:28:29	London Stock Exchange
201	3572.00	13:28:29	London Stock Exchange
201	3572.00	13:28:29	London Stock Exchange
201	3572.00	13:28:29	London Stock Exchange
201	3572.00	13:28:29	London Stock Exchange
201	3572.00	13:28:29	London Stock Exchange
39	3572.00	13:28:32	London Stock Exchange
45	3572.00	13:28:32	London Stock Exchange
116	3572.00	13:28:32	London Stock Exchange
153	3572.00	13:28:32	London Stock Exchange
27	3576.00	13:34:55	London Stock Exchange
29	3576.00	13:34:55	London Stock Exchange
29	3576.00	13:34:55	London Stock Exchange
31	3576.00	13:34:55	London Stock Exchange
43	3576.00	13:34:55	London Stock Exchange
51	3576.00	13:34:55	London Stock Exchange
60	3576.00	13:34:55	London Stock Exchange
141	3576.00	13:34:55	London Stock Exchange
200	3576.00	13:34:55	London Stock Exchange
200	3576.00	13:34:55	London Stock Exchange
201	3576.00	13:34:55	London Stock Exchange
201	3576.00	13:34:55	London Stock Exchange
201	3576.00	13:34:55	London Stock Exchange
178	3577.00	13:41:00	London Stock Exchange
23	3577.00	13:41:10	London Stock Exchange
77	3577.00	13:41:10	London Stock Exchange
15	3577.00	13:41:56	London Stock Exchange
100	3577.00	13:41:56	London Stock Exchange
1	3577.00	13:41:57	London Stock Exchange
29	3577.00	13:41:57	London Stock Exchange
85	3577.00	13:41:57	London Stock Exchange
100	3577.00	13:42:50	London Stock Exchange
12	3578.00	13:46:25	London Stock Exchange
29	3578.00	13:46:25	London Stock Exchange
29	3578.00	13:46:25	London Stock Exchange
41	3578.00	13:46:25	London Stock Exchange
171	3578.00	13:46:25	London Stock Exchange
201	3578.00	13:46:25	London Stock Exchange
1	3578.00	13:46:50	London Stock Exchange
2	3578.00	13:46:50	London Stock Exchange
18	3578.00	13:46:50	London Stock Exchange
21	3578.00	13:46:50	London Stock Exchange
30	3578.00	13:46:50	London Stock Exchange
47	3578.00	13:46:50	London Stock Exchange
75	3578.00	13:46:50	London Stock Exchange
84	3578.00	13:46:50	London Stock Exchange
100	3578.00	13:46:50	London Stock Exchange
115	3578.00	13:46:50	London Stock Exchange
152	3578.00	13:46:50	London Stock Exchange
159	3578.00	13:46:50	London Stock Exchange
201	3578.00	13:46:50	London Stock Exchange
201	3578.00	13:46:50	London Stock Exchange
201	3578.00	13:46:50	London Stock Exchange
3	3582.00	13:56:32	London Stock Exchange
4	3582.00	13:56:32	London Stock Exchange
5	3582.00	13:56:32	London Stock Exchange
7	3582.00	13:56:32	London Stock Exchange
9	3582.00	13:56:32	London Stock Exchange
15	3582.00	13:56:32	London Stock Exchange
17	3582.00	13:56:32	London Stock Exchange
25	3582.00	13:56:32	London Stock Exchange
28	3582.00	13:56:32	London Stock Exchange
28	3582.00	13:56:32	London Stock Exchange
29	3582.00	13:56:32	London Stock Exchange
33	3582.00	13:56:32	London Stock Exchange
35	3582.00	13:56:32	London Stock Exchange
35	3582.00	13:56:32	London Stock Exchange
36	3582.00	13:56:32	London Stock Exchange
37	3582.00	13:56:32	London Stock Exchange
38	3582.00	13:56:32	London Stock Exchange
40	3582.00	13:56:32	London Stock Exchange
54	3582.00	13:56:32	London Stock Exchange
55	3582.00	13:56:32	London Stock Exchange
60	3582.00	13:56:32	London Stock Exchange
81	3582.00	13:56:32	London Stock Exchange
84	3582.00	13:56:32	London Stock Exchange
84	3582.00	13:56:32	London Stock Exchange
85	3582.00	13:56:32	London Stock Exchange
110	3582.00	13:56:32	London Stock Exchange
116	3582.00	13:56:32	London Stock Exchange
147	3582.00	13:56:32	London Stock Exchange
184	3582.00	13:56:32	London Stock Exchange
200	3582.00	13:56:32	London Stock Exchange
200	3582.00	13:56:32	London Stock Exchange
201	3582.00	13:56:32	London Stock Exchange
201	3582.00	13:56:32	London Stock Exchange
201	3582.00	13:56:32	London Stock Exchange
201	3582.00	13:56:32	London Stock Exchange
201	3582.00	13:56:32	London Stock Exchange
201	3582.00	13:56:32	London Stock Exchange
40	3584.00	13:58:48	London Stock Exchange
60	3584.00	13:58:48	London Stock Exchange
62	3584.00	13:58:48	London Stock Exchange
79	3584.00	13:58:48	London Stock Exchange
100	3584.00	13:58:48	London Stock Exchange
7	3584.00	13:59:26	London Stock Exchange
7	3584.00	13:59:58	London Stock Exchange
12	3584.00	13:59:58	London Stock Exchange
23	3584.00	13:59:58	London Stock Exchange
47	3584.00	13:59:58	London Stock Exchange
54	3584.00	13:59:58	London Stock Exchange
54	3584.00	13:59:58	London Stock Exchange
80	3584.00	13:59:58	London Stock Exchange
88	3584.00	13:59:58	London Stock Exchange
120	3584.00	13:59:58	London Stock Exchange
138	3584.00	13:59:58	London Stock Exchange
200	3584.00	13:59:58	London Stock Exchange
201	3584.00	13:59:58	London Stock Exchange
201	3584.00	13:59:58	London Stock Exchange
201	3584.00	13:59:58	London Stock Exchange
201	3584.00	13:59:58	London Stock Exchange
201	3583.00	14:00:10	London Stock Exchange
100	3583.00	14:00:45	London Stock Exchange
83	3583.00	14:01:00	London Stock Exchange
94	3584.00	14:01:41	London Stock Exchange
21	3584.00	14:02:00	London Stock Exchange
21	3584.00	14:02:00	London Stock Exchange
201	3584.00	14:02:00	London Stock Exchange
4	3584.00	14:02:05	London Stock Exchange
4	3584.00	14:02:05	London Stock Exchange
30	3584.00	14:02:05	London Stock Exchange
167	3584.00	14:02:05	London Stock Exchange
167	3584.00	14:02:05	London Stock Exchange
28	3577.00	14:04:15	London Stock Exchange
100	3577.00	14:04:15	London Stock Exchange
173	3577.00	14:04:15	London Stock Exchange
101	3577.00	14:04:45	London Stock Exchange
161	3577.00	14:04:45	London Stock Exchange
46	3576.00	14:07:05	London Stock Exchange
50	3576.00	14:07:05	London Stock Exchange
51	3576.00	14:07:05	London Stock Exchange
51	3576.00	14:07:05	London Stock Exchange
149	3576.00	14:07:05	London Stock Exchange
200	3576.00	14:07:05	London Stock Exchange
24	3575.00	14:08:54	London Stock Exchange
31	3575.00	14:08:54	London Stock Exchange
49	3575.00	14:08:54	London Stock Exchange
50	3575.00	14:08:54	London Stock Exchange
50	3575.00	14:08:54	London Stock Exchange
51	3575.00	14:08:54	London Stock Exchange
75	3575.00	14:08:54	London Stock Exchange
95	3575.00	14:08:54	London Stock Exchange
95	3575.00	14:08:54	London Stock Exchange
100	3575.00	14:08:54	London Stock Exchange
100	3575.00	14:08:54	London Stock Exchange
100	3575.00	14:08:54	London Stock Exchange
105	3575.00	14:08:54	London Stock Exchange
150	3575.00	14:08:54	London Stock Exchange
26	3580.00	14:15:34	London Stock Exchange
53	3580.00	14:15:34	London Stock Exchange
60	3580.00	14:15:34	London Stock Exchange
140	3580.00	14:15:34	London Stock Exchange
200	3580.00	14:15:34	London Stock Exchange
62	3581.00	14:16:42	London Stock Exchange
74	3581.00	14:16:42	London Stock Exchange
96	3581.00	14:16:42	London Stock Exchange
324	3581.00	14:16:42	London Stock Exchange
32	3582.00	14:17:15	London Stock Exchange
74	3582.00	14:17:15	London Stock Exchange
81	3582.00	14:17:15	London Stock Exchange
325	3582.00	14:17:15	London Stock Exchange
3	3579.00	14:17:40	London Stock Exchange
26	3579.00	14:17:40	London Stock Exchange
29	3579.00	14:17:40	London Stock Exchange
40	3579.00	14:17:40	London Stock Exchange
41	3579.00	14:17:40	London Stock Exchange
42	3579.00	14:17:40	London Stock Exchange
72	3579.00	14:17:40	London Stock Exchange
73	3579.00	14:17:40	London Stock Exchange
83	3579.00	14:17:40	London Stock Exchange
92	3579.00	14:17:40	London Stock Exchange
96	3579.00	14:17:40	London Stock Exchange
106	3579.00	14:17:40	London Stock Exchange
118	3579.00	14:17:40	London Stock Exchange
159	3579.00	14:17:40	London Stock Exchange
160	3579.00	14:17:40	London Stock Exchange
161	3579.00	14:17:40	London Stock Exchange
175	3579.00	14:17:40	London Stock Exchange
19	3576.00	14:19:45	London Stock Exchange
154	3576.00	14:19:45	London Stock Exchange
182	3576.00	14:19:45	London Stock Exchange
201	3576.00	14:19:45	London Stock Exchange
68	3576.00	14:21:29	London Stock Exchange
177	3576.00	14:21:29	London Stock Exchange
244	3576.00	14:21:29	London Stock Exchange
51	3575.00	14:22:40	London Stock Exchange
51	3575.00	14:22:40	London Stock Exchange
93	3575.00	14:22:40	London Stock Exchange
149	3575.00	14:22:40	London Stock Exchange
200	3575.00	14:22:40	London Stock Exchange
201	3573.00	14:23:33	London Stock Exchange
201	3573.00	14:23:46	London Stock Exchange
148	3573.00	14:23:49	London Stock Exchange
55	3576.00	14:26:30	London Stock Exchange
200	3576.00	14:26:30	London Stock Exchange
200	3576.00	14:26:30	London Stock Exchange
37	3577.00	14:27:17	London Stock Exchange
38	3577.00	14:27:17	London Stock Exchange
39	3577.00	14:27:17	London Stock Exchange
70	3577.00	14:27:17	London Stock Exchange
73	3577.00	14:27:17	London Stock Exchange
74	3577.00	14:27:17	London Stock Exchange
99	3577.00	14:27:17	London Stock Exchange
100	3577.00	14:27:17	London Stock Exchange
100	3577.00	14:27:17	London Stock Exchange
100	3577.00	14:27:17	London Stock Exchange
100	3577.00	14:27:17	London Stock Exchange
100	3577.00	14:27:17	London Stock Exchange
100	3577.00	14:27:17	London Stock Exchange
138	3577.00	14:27:51	London Stock Exchange
212	3577.00	14:27:51	London Stock Exchange
78	3578.00	14:28:22	London Stock Exchange
79	3578.00	14:28:22	London Stock Exchange
80	3578.00	14:28:22	London Stock Exchange
131	3578.00	14:28:22	London Stock Exchange
31	3574.00	14:29:27	London Stock Exchange
73	3574.00	14:29:27	London Stock Exchange
97	3574.00	14:29:27	London Stock Exchange
100	3574.00	14:29:27	London Stock Exchange
157	3574.00	14:29:27	London Stock Exchange
166	3574.00	14:29:27	London Stock Exchange
325	3574.00	14:29:27	London Stock Exchange
15	3568.00	14:56:49	London Stock Exchange
44	3568.00	14:56:49	London Stock Exchange
100	3568.00	14:56:49	London Stock Exchange
3	3561.00	15:03:49	London Stock Exchange
53	3561.00	15:03:49	London Stock Exchange
90	3561.00	15:03:49	London Stock Exchange
28	3561.00	15:10:19	London Stock Exchange
28	3561.00	15:10:19	London Stock Exchange
52	3561.00	15:10:19	London Stock Exchange
7	3559.00	15:11:56	London Stock Exchange
48	3559.00	15:11:56	London Stock Exchange
109	3559.00	15:11:56	London Stock Exchange
30	3559.00	15:21:00	London Stock Exchange
110	3559.00	15:21:00	London Stock Exchange
33	3560.00	15:24:31	London Stock Exchange
77	3560.00	15:24:31	London Stock Exchange
127	3567.00	15:29:31	London Stock Exchange
14	3570.00	15:33:48	London Stock Exchange
181	3570.00	15:33:48	London Stock Exchange
143	3571.00	15:35:24	London Stock Exchange
162	3571.00	15:42:56	London Stock Exchange
19	3569.00	15:51:03	London Stock Exchange
46	3569.00	15:51:03	London Stock Exchange
50	3569.00	15:51:03	London Stock Exchange
141	3574.00	16:01:38	London Stock Exchange
162	3574.00	16:01:38	London Stock Exchange
49	3573.00	16:02:45	London Stock Exchange
85	3573.00	16:02:45	London Stock Exchange
160	3577.00	16:10:11	London Stock Exchange
142	3575.00	16:14:19	London Stock Exchange
172	3573.00	16:18:19	London Stock Exchange
28	3574.00	16:24:52	London Stock Exchange
152	3574.00	16:24:52	London Stock Exchange
6	3572.00	16:27:43	London Stock Exchange
87	3572.00	16:27:43	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