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 Oct 2018 07:00

Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, October 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 October 2018

Number of shares purchased: 194,000 shares

Highest price paid per share: 4290.0 pence

Lowest price paid per share: 4249.0 pence

Average price paid per share: 4272.8915 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 21,289,740 shares in treasury and has 196,052 ,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: 24 October 2018

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	4272.8915	194,000

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
46	4255.00	8:17:09	London Stock Exchange
157	4255.00	8:17:09	London Stock Exchange
201	4255.00	8:17:09	London Stock Exchange
201	4255.00	8:17:09	London Stock Exchange
201	4258.00	8:18:48	London Stock Exchange
59	4258.00	8:18:59	London Stock Exchange
112	4258.00	8:18:59	London Stock Exchange
201	4258.00	8:18:59	London Stock Exchange
195	4257.00	8:19:02	London Stock Exchange
34	4259.00	8:20:09	London Stock Exchange
40	4259.00	8:20:09	London Stock Exchange
45	4259.00	8:20:09	London Stock Exchange
87	4259.00	8:20:09	London Stock Exchange
113	4259.00	8:20:09	London Stock Exchange
200	4259.00	8:20:09	London Stock Exchange
5	4257.00	8:20:19	London Stock Exchange
160	4257.00	8:20:19	London Stock Exchange
40	4257.00	8:20:20	London Stock Exchange
40	4257.00	8:20:20	London Stock Exchange
70	4257.00	8:20:20	London Stock Exchange
20	4257.00	8:20:21	London Stock Exchange
201	4255.00	8:20:27	London Stock Exchange
3	4263.00	8:22:21	London Stock Exchange
78	4263.00	8:22:21	London Stock Exchange
120	4263.00	8:22:21	London Stock Exchange
166	4263.00	8:22:21	London Stock Exchange
201	4263.00	8:22:21	London Stock Exchange
30	4262.00	8:22:25	London Stock Exchange
201	4262.00	8:22:25	London Stock Exchange
19	4262.00	8:22:27	London Stock Exchange
78	4262.00	8:22:27	London Stock Exchange
111	4262.00	8:22:27	London Stock Exchange
119	4262.00	8:22:27	London Stock Exchange
171	4262.00	8:22:27	London Stock Exchange
201	4262.00	8:22:27	London Stock Exchange
201	4262.00	8:24:18	London Stock Exchange
201	4262.00	8:24:18	London Stock Exchange
83	4263.00	8:24:25	London Stock Exchange
201	4263.00	8:24:25	London Stock Exchange
86	4263.00	8:24:29	London Stock Exchange
4	4262.00	8:24:36	London Stock Exchange
51	4262.00	8:24:36	London Stock Exchange
150	4262.00	8:24:36	London Stock Exchange
201	4262.00	8:24:36	London Stock Exchange
62	4265.00	8:26:36	London Stock Exchange
139	4265.00	8:26:36	London Stock Exchange
44	4265.00	8:26:42	London Stock Exchange
66	4265.00	8:26:50	London Stock Exchange
82	4265.00	8:26:50	London Stock Exchange
157	4265.00	8:26:50	London Stock Exchange
54	4264.00	8:26:59	London Stock Exchange
64	4264.00	8:26:59	London Stock Exchange
64	4264.00	8:26:59	London Stock Exchange
71	4264.00	8:26:59	London Stock Exchange
73	4264.00	8:26:59	London Stock Exchange
92	4264.00	8:26:59	London Stock Exchange
147	4264.00	8:26:59	London Stock Exchange
81	4263.00	8:27:08	London Stock Exchange
98	4263.00	8:27:08	London Stock Exchange
120	4263.00	8:27:08	London Stock Exchange
201	4263.00	8:27:08	London Stock Exchange
36	4262.00	8:29:22	London Stock Exchange
165	4262.00	8:29:22	London Stock Exchange
104	4262.00	8:29:24	London Stock Exchange
157	4262.00	8:29:24	London Stock Exchange
200	4262.00	8:29:24	London Stock Exchange
200	4262.00	8:29:24	London Stock Exchange
201	4262.00	8:29:24	London Stock Exchange
6	4255.00	8:30:04	London Stock Exchange
38	4255.00	8:30:04	London Stock Exchange
75	4255.00	8:30:04	London Stock Exchange
75	4255.00	8:30:04	London Stock Exchange
120	4255.00	8:30:04	London Stock Exchange
201	4255.00	8:30:04	London Stock Exchange
41	4260.00	8:32:30	London Stock Exchange
116	4260.00	8:32:30	London Stock Exchange
160	4260.00	8:32:30	London Stock Exchange
201	4260.00	8:32:30	London Stock Exchange
25	4259.00	8:32:53	London Stock Exchange
51	4259.00	8:32:53	London Stock Exchange
99	4259.00	8:32:53	London Stock Exchange
150	4259.00	8:32:53	London Stock Exchange
201	4259.00	8:32:53	London Stock Exchange
94	4258.00	8:33:00	London Stock Exchange
25	4259.00	8:33:49	London Stock Exchange
37	4259.00	8:33:49	London Stock Exchange
37	4259.00	8:33:49	London Stock Exchange
48	4258.00	8:33:49	London Stock Exchange
50	4259.00	8:33:49	London Stock Exchange
100	4258.00	8:33:49	London Stock Exchange
100	4258.00	8:33:49	London Stock Exchange
106	4258.00	8:33:49	London Stock Exchange
114	4259.00	8:33:49	London Stock Exchange
127	4259.00	8:33:49	London Stock Exchange
164	4259.00	8:33:49	London Stock Exchange
57	4258.00	8:33:50	London Stock Exchange
111	4258.00	8:33:50	London Stock Exchange
35	4262.00	8:36:04	London Stock Exchange
53	4262.00	8:36:04	London Stock Exchange
69	4262.00	8:36:04	London Stock Exchange
71	4262.00	8:36:04	London Stock Exchange
200	4262.00	8:36:04	London Stock Exchange
200	4262.00	8:36:04	London Stock Exchange
200	4261.00	8:36:04	London Stock Exchange
22	4261.00	8:36:05	London Stock Exchange
200	4261.00	8:36:05	London Stock Exchange
200	4261.00	8:36:05	London Stock Exchange
18	4258.00	8:36:31	London Stock Exchange
12	4258.00	8:36:50	London Stock Exchange
88	4258.00	8:36:50	London Stock Exchange
100	4258.00	8:36:50	London Stock Exchange
158	4258.00	8:36:50	London Stock Exchange
182	4258.00	8:36:50	London Stock Exchange
33	4260.00	8:39:46	London Stock Exchange
167	4260.00	8:39:46	London Stock Exchange
1	4260.00	8:39:47	London Stock Exchange
36	4260.00	8:39:47	London Stock Exchange
69	4260.00	8:39:47	London Stock Exchange
99	4260.00	8:39:47	London Stock Exchange
99	4260.00	8:39:47	London Stock Exchange
132	4260.00	8:39:47	London Stock Exchange
200	4260.00	8:39:47	London Stock Exchange
200	4260.00	8:39:47	London Stock Exchange
37	4260.00	8:39:48	London Stock Exchange
65	4260.00	8:39:48	London Stock Exchange
30	4260.00	8:39:50	London Stock Exchange
9	4261.00	8:42:03	London Stock Exchange
28	4261.00	8:42:03	London Stock Exchange
30	4261.00	8:42:03	London Stock Exchange
58	4261.00	8:42:03	London Stock Exchange
68	4261.00	8:42:03	London Stock Exchange
74	4261.00	8:42:03	London Stock Exchange
74	4261.00	8:42:03	London Stock Exchange
114	4261.00	8:42:03	London Stock Exchange
142	4261.00	8:42:03	London Stock Exchange
31	4260.00	8:42:21	London Stock Exchange
163	4260.00	8:42:21	London Stock Exchange
169	4260.00	8:42:21	London Stock Exchange
200	4260.00	8:42:21	London Stock Exchange
58	4260.00	8:44:45	London Stock Exchange
200	4260.00	8:44:45	London Stock Exchange
99	4260.00	8:44:46	London Stock Exchange
63	4261.00	8:45:30	London Stock Exchange
126	4261.00	8:45:30	London Stock Exchange
200	4261.00	8:45:30	London Stock Exchange
200	4261.00	8:45:30	London Stock Exchange
43	4260.00	8:45:33	London Stock Exchange
70	4260.00	8:45:33	London Stock Exchange
78	4260.00	8:45:33	London Stock Exchange
88	4260.00	8:45:33	London Stock Exchange
99	4260.00	8:45:33	London Stock Exchange
99	4260.00	8:45:33	London Stock Exchange
101	4260.00	8:45:33	London Stock Exchange
108	4260.00	8:45:33	London Stock Exchange
112	4260.00	8:45:33	London Stock Exchange
201	4257.00	8:46:55	London Stock Exchange
125	4257.00	8:46:58	London Stock Exchange
21	4257.00	8:47:05	London Stock Exchange
64	4259.00	8:48:35	London Stock Exchange
201	4259.00	8:48:35	London Stock Exchange
18	4258.00	8:48:37	London Stock Exchange
37	4258.00	8:48:37	London Stock Exchange
37	4258.00	8:48:37	London Stock Exchange
164	4258.00	8:48:37	London Stock Exchange
164	4258.00	8:48:37	London Stock Exchange
164	4258.00	8:48:37	London Stock Exchange
125	4259.00	8:50:41	London Stock Exchange
200	4259.00	8:50:41	London Stock Exchange
200	4259.00	8:50:41	London Stock Exchange
195	4259.00	8:51:43	London Stock Exchange
200	4259.00	8:51:43	London Stock Exchange
200	4259.00	8:51:43	London Stock Exchange
30	4260.00	8:54:12	London Stock Exchange
33	4260.00	8:54:12	London Stock Exchange
63	4260.00	8:54:12	London Stock Exchange
92	4260.00	8:54:12	London Stock Exchange
94	4260.00	8:54:12	London Stock Exchange
106	4260.00	8:54:12	London Stock Exchange
108	4260.00	8:54:12	London Stock Exchange
108	4260.00	8:54:12	London Stock Exchange
117	4260.00	8:54:12	London Stock Exchange
200	4260.00	8:54:12	London Stock Exchange
201	4260.00	8:54:12	London Stock Exchange
14	4258.00	8:55:29	London Stock Exchange
46	4258.00	8:55:29	London Stock Exchange
141	4258.00	8:55:29	London Stock Exchange
100	4258.00	8:55:53	London Stock Exchange
1	4258.00	8:55:55	London Stock Exchange
20	4258.00	8:55:55	London Stock Exchange
60	4258.00	8:55:55	London Stock Exchange
69	4258.00	8:55:55	London Stock Exchange
70	4258.00	8:55:55	London Stock Exchange
96	4258.00	8:55:55	London Stock Exchange
100	4258.00	8:55:55	London Stock Exchange
131	4258.00	8:55:55	London Stock Exchange
139	4258.00	8:55:55	London Stock Exchange
200	4258.00	8:55:55	London Stock Exchange
200	4254.00	8:57:47	London Stock Exchange
218	4254.00	8:57:47	London Stock Exchange
9	4256.00	8:59:19	London Stock Exchange
30	4256.00	8:59:19	London Stock Exchange
83	4256.00	8:59:19	London Stock Exchange
117	4256.00	8:59:19	London Stock Exchange
170	4256.00	8:59:19	London Stock Exchange
182	4256.00	8:59:19	London Stock Exchange
200	4256.00	8:59:19	London Stock Exchange
203	4256.00	8:59:19	London Stock Exchange
403	4256.00	8:59:19	London Stock Exchange
75	4252.00	9:00:05	London Stock Exchange
5	4254.00	9:02:04	London Stock Exchange
8	4254.00	9:02:04	London Stock Exchange
29	4254.00	9:02:04	London Stock Exchange
37	4254.00	9:02:04	London Stock Exchange
111	4254.00	9:02:04	London Stock Exchange
163	4254.00	9:02:04	London Stock Exchange
190	4254.00	9:02:04	London Stock Exchange
200	4254.00	9:02:04	London Stock Exchange
201	4254.00	9:02:04	London Stock Exchange
201	4254.00	9:02:04	London Stock Exchange
55	4254.00	9:03:21	London Stock Exchange
55	4254.00	9:03:21	London Stock Exchange
57	4254.00	9:03:21	London Stock Exchange
145	4254.00	9:03:21	London Stock Exchange
200	4254.00	9:03:21	London Stock Exchange
3	4254.00	9:06:21	London Stock Exchange
9	4254.00	9:06:21	London Stock Exchange
9	4254.00	9:06:21	London Stock Exchange
22	4254.00	9:06:21	London Stock Exchange
24	4254.00	9:06:21	London Stock Exchange
33	4254.00	9:06:21	London Stock Exchange
67	4254.00	9:06:21	London Stock Exchange
133	4254.00	9:06:21	London Stock Exchange
149	4254.00	9:06:21	London Stock Exchange
165	4254.00	9:06:21	London Stock Exchange
167	4254.00	9:06:21	London Stock Exchange
191	4254.00	9:06:21	London Stock Exchange
197	4254.00	9:06:21	London Stock Exchange
200	4254.00	9:06:21	London Stock Exchange
200	4254.00	9:06:21	London Stock Exchange
200	4254.00	9:06:21	London Stock Exchange
134	4250.00	9:06:47	London Stock Exchange
17	4250.00	9:06:57	London Stock Exchange
50	4250.00	9:06:57	London Stock Exchange
38	4250.00	9:06:58	London Stock Exchange
39	4254.00	9:07:49	London Stock Exchange
1	4255.00	9:08:32	London Stock Exchange
57	4255.00	9:08:32	London Stock Exchange
200	4255.00	9:08:32	London Stock Exchange
71	4254.00	9:08:34	London Stock Exchange
162	4254.00	9:08:34	London Stock Exchange
9	4254.00	9:08:37	London Stock Exchange
86	4254.00	9:08:37	London Stock Exchange
91	4254.00	9:08:37	London Stock Exchange
121	4254.00	9:08:37	London Stock Exchange
6	4258.00	9:15:31	London Stock Exchange
18	4258.00	9:15:31	London Stock Exchange
24	4258.00	9:15:31	London Stock Exchange
53	4258.00	9:15:31	London Stock Exchange
54	4258.00	9:15:31	London Stock Exchange
61	4258.00	9:15:31	London Stock Exchange
65	4258.00	9:15:31	London Stock Exchange
70	4258.00	9:15:31	London Stock Exchange
74	4258.00	9:15:31	London Stock Exchange
76	4258.00	9:15:31	London Stock Exchange
83	4258.00	9:15:31	London Stock Exchange
86	4258.00	9:15:31	London Stock Exchange
90	4258.00	9:15:31	London Stock Exchange
91	4258.00	9:15:31	London Stock Exchange
110	4258.00	9:15:31	London Stock Exchange
113	4258.00	9:15:31	London Stock Exchange
128	4258.00	9:15:31	London Stock Exchange
130	4258.00	9:15:31	London Stock Exchange
139	4258.00	9:15:31	London Stock Exchange
176	4258.00	9:15:31	London Stock Exchange
200	4258.00	9:15:31	London Stock Exchange
200	4258.00	9:15:31	London Stock Exchange
200	4258.00	9:15:31	London Stock Exchange
200	4258.00	9:15:31	London Stock Exchange
200	4258.00	9:15:31	London Stock Exchange
200	4258.00	9:15:31	London Stock Exchange
200	4258.00	9:15:31	London Stock Exchange
200	4258.00	9:15:31	London Stock Exchange
200	4258.00	9:15:31	London Stock Exchange
12	4256.00	9:15:36	London Stock Exchange
158	4256.00	9:15:36	London Stock Exchange
201	4256.00	9:15:36	London Stock Exchange
201	4256.00	9:15:36	London Stock Exchange
116	4256.00	9:17:39	London Stock Exchange
56	4256.00	9:17:54	London Stock Exchange
84	4256.00	9:17:54	London Stock Exchange
144	4256.00	9:17:54	London Stock Exchange
200	4256.00	9:17:54	London Stock Exchange
5	4256.00	9:17:57	London Stock Exchange
200	4256.00	9:17:57	London Stock Exchange
15	4256.00	9:19:13	London Stock Exchange
100	4256.00	9:19:13	London Stock Exchange
200	4256.00	9:19:13	London Stock Exchange
200	4256.00	9:19:13	London Stock Exchange
200	4256.00	9:19:13	London Stock Exchange
35	4256.00	9:19:15	London Stock Exchange
118	4256.00	9:19:20	London Stock Exchange
36	4256.00	9:19:27	London Stock Exchange
47	4256.00	9:19:27	London Stock Exchange
18	4255.00	9:20:24	London Stock Exchange
31	4255.00	9:20:24	London Stock Exchange
35	4255.00	9:20:24	London Stock Exchange
37	4255.00	9:20:24	London Stock Exchange
57	4255.00	9:20:24	London Stock Exchange
72	4255.00	9:20:24	London Stock Exchange
167	4255.00	9:20:24	London Stock Exchange
183	4255.00	9:20:24	London Stock Exchange
50	4254.00	9:21:12	London Stock Exchange
100	4257.00	9:23:04	London Stock Exchange
50	4259.00	9:24:04	London Stock Exchange
151	4259.00	9:24:04	London Stock Exchange
201	4259.00	9:24:04	London Stock Exchange
14	4259.00	9:25:09	London Stock Exchange
17	4259.00	9:25:09	London Stock Exchange
23	4259.00	9:25:09	London Stock Exchange
35	4259.00	9:25:09	London Stock Exchange
53	4259.00	9:25:09	London Stock Exchange
91	4259.00	9:25:09	London Stock Exchange
109	4259.00	9:25:09	London Stock Exchange
143	4259.00	9:25:09	London Stock Exchange
200	4259.00	9:25:09	London Stock Exchange
200	4259.00	9:25:09	London Stock Exchange
200	4259.00	9:25:09	London Stock Exchange
200	4259.00	9:25:09	London Stock Exchange
200	4259.00	9:25:09	London Stock Exchange
201	4259.00	9:25:09	London Stock Exchange
3	4259.00	9:25:10	London Stock Exchange
125	4259.00	9:25:10	London Stock Exchange
49	4263.00	9:29:24	London Stock Exchange
80	4263.00	9:29:24	London Stock Exchange
86	4263.00	9:29:24	London Stock Exchange
122	4263.00	9:29:24	London Stock Exchange
200	4263.00	9:29:24	London Stock Exchange
200	4263.00	9:29:24	London Stock Exchange
8	4262.00	9:29:26	London Stock Exchange
48	4262.00	9:29:26	London Stock Exchange
99	4262.00	9:29:26	London Stock Exchange
192	4262.00	9:29:26	London Stock Exchange
100	4262.00	9:29:49	London Stock Exchange
25	4264.00	9:31:37	London Stock Exchange
72	4264.00	9:31:37	London Stock Exchange
200	4264.00	9:31:37	London Stock Exchange
45	4263.00	9:34:12	London Stock Exchange
52	4263.00	9:34:12	London Stock Exchange
126	4263.00	9:34:12	London Stock Exchange
149	4263.00	9:34:12	London Stock Exchange
182	4263.00	9:34:12	London Stock Exchange
195	4263.00	9:34:12	London Stock Exchange
201	4263.00	9:34:12	London Stock Exchange
201	4263.00	9:34:12	London Stock Exchange
201	4263.00	9:34:12	London Stock Exchange
201	4263.00	9:34:12	London Stock Exchange
201	4263.00	9:34:12	London Stock Exchange
10	4262.00	9:34:14	London Stock Exchange
11	4262.00	9:34:14	London Stock Exchange
39	4262.00	9:34:14	London Stock Exchange
42	4262.00	9:34:14	London Stock Exchange
55	4262.00	9:34:14	London Stock Exchange
68	4262.00	9:34:14	London Stock Exchange
76	4262.00	9:34:14	London Stock Exchange
77	4262.00	9:34:14	London Stock Exchange
85	4262.00	9:34:14	London Stock Exchange
89	4262.00	9:34:14	London Stock Exchange
90	4262.00	9:34:14	London Stock Exchange
99	4262.00	9:34:14	London Stock Exchange
148	4262.00	9:34:14	London Stock Exchange
31	4262.00	9:34:15	London Stock Exchange
32	4262.00	9:34:15	London Stock Exchange
58	4262.00	9:34:15	London Stock Exchange
84	4262.00	9:34:15	London Stock Exchange
27	4262.00	9:34:29	London Stock Exchange
31	4262.00	9:34:32	London Stock Exchange
84	4261.00	9:36:29	London Stock Exchange
39	4261.00	9:36:30	London Stock Exchange
77	4261.00	9:36:32	London Stock Exchange
36	4263.00	9:41:32	London Stock Exchange
1	4263.00	9:42:09	London Stock Exchange
4	4263.00	9:42:09	London Stock Exchange
7	4263.00	9:42:09	London Stock Exchange
10	4263.00	9:42:09	London Stock Exchange
18	4263.00	9:42:09	London Stock Exchange
25	4263.00	9:42:09	London Stock Exchange
26	4263.00	9:42:09	London Stock Exchange
28	4263.00	9:42:09	London Stock Exchange
73	4263.00	9:42:09	London Stock Exchange
77	4263.00	9:42:09	London Stock Exchange
84	4263.00	9:42:09	London Stock Exchange
93	4263.00	9:42:09	London Stock Exchange
97	4263.00	9:42:09	London Stock Exchange
99	4263.00	9:42:09	London Stock Exchange
100	4263.00	9:42:09	London Stock Exchange
103	4263.00	9:42:09	London Stock Exchange
108	4263.00	9:42:09	London Stock Exchange
108	4263.00	9:42:09	London Stock Exchange
109	4263.00	9:42:09	London Stock Exchange
116	4263.00	9:42:09	London Stock Exchange
123	4263.00	9:42:09	London Stock Exchange
133	4263.00	9:42:09	London Stock Exchange
164	4263.00	9:42:09	London Stock Exchange
175	4263.00	9:42:09	London Stock Exchange
175	4263.00	9:42:09	London Stock Exchange
191	4263.00	9:42:09	London Stock Exchange
200	4263.00	9:42:09	London Stock Exchange
200	4263.00	9:42:09	London Stock Exchange
200	4263.00	9:42:09	London Stock Exchange
201	4263.00	9:42:09	London Stock Exchange
201	4263.00	9:42:09	London Stock Exchange
201	4263.00	9:42:09	London Stock Exchange
201	4263.00	9:42:09	London Stock Exchange
3	4263.00	9:42:10	London Stock Exchange
4	4263.00	9:42:10	London Stock Exchange
28	4263.00	9:42:10	London Stock Exchange
41	4263.00	9:42:10	London Stock Exchange
100	4263.00	9:42:10	London Stock Exchange
111	4263.00	9:42:10	London Stock Exchange
201	4263.00	9:42:10	London Stock Exchange
31	4258.00	9:46:06	London Stock Exchange
38	4258.00	9:46:06	London Stock Exchange
43	4258.00	9:46:06	London Stock Exchange
47	4258.00	9:46:06	London Stock Exchange
90	4258.00	9:46:06	London Stock Exchange
103	4258.00	9:46:06	London Stock Exchange
110	4258.00	9:46:06	London Stock Exchange
124	4258.00	9:46:06	London Stock Exchange
154	4258.00	9:46:06	London Stock Exchange
157	4258.00	9:46:06	London Stock Exchange
200	4258.00	9:46:06	London Stock Exchange
200	4258.00	9:46:06	London Stock Exchange
200	4258.00	9:46:06	London Stock Exchange
201	4258.00	9:46:06	London Stock Exchange
127	4253.00	9:47:39	London Stock Exchange
57	4253.00	9:48:02	London Stock Exchange
16	4253.00	9:48:30	London Stock Exchange
201	4253.00	9:48:30	London Stock Exchange
1	4253.00	9:49:23	London Stock Exchange
1	4253.00	9:49:23	London Stock Exchange
31	4253.00	9:49:23	London Stock Exchange
33	4253.00	9:49:23	London Stock Exchange
46	4253.00	9:49:23	London Stock Exchange
60	4253.00	9:49:23	London Stock Exchange
70	4253.00	9:49:23	London Stock Exchange
93	4253.00	9:49:23	London Stock Exchange
100	4253.00	9:49:23	London Stock Exchange
131	4253.00	9:49:23	London Stock Exchange
154	4253.00	9:49:23	London Stock Exchange
169	4253.00	9:49:23	London Stock Exchange
198	4253.00	9:49:23	London Stock Exchange
199	4253.00	9:49:23	London Stock Exchange
135	4249.00	9:52:03	London Stock Exchange
30	4251.00	9:52:57	London Stock Exchange
36	4251.00	9:52:57	London Stock Exchange
100	4251.00	9:52:57	London Stock Exchange
100	4251.00	9:52:57	London Stock Exchange
170	4251.00	9:52:57	London Stock Exchange
164	4249.00	9:53:01	London Stock Exchange
36	4249.00	9:53:15	London Stock Exchange
168	4253.00	9:56:47	London Stock Exchange
6	4255.00	10:00:20	London Stock Exchange
9	4255.00	10:00:20	London Stock Exchange
10	4255.00	10:00:20	London Stock Exchange
10	4255.00	10:00:20	London Stock Exchange
10	4255.00	10:00:20	London Stock Exchange
11	4255.00	10:00:20	London Stock Exchange
11	4255.00	10:00:20	London Stock Exchange
15	4255.00	10:00:20	London Stock Exchange
28	4255.00	10:00:20	London Stock Exchange
31	4255.00	10:00:20	London Stock Exchange
38	4255.00	10:00:20	London Stock Exchange
70	4255.00	10:00:20	London Stock Exchange
73	4255.00	10:00:20	London Stock Exchange
85	4255.00	10:00:20	London Stock Exchange
93	4255.00	10:00:20	London Stock Exchange
98	4255.00	10:00:20	London Stock Exchange
122	4255.00	10:00:20	London Stock Exchange
128	4255.00	10:00:20	London Stock Exchange
134	4255.00	10:00:20	London Stock Exchange
139	4255.00	10:00:20	London Stock Exchange
156	4255.00	10:00:20	London Stock Exchange
170	4255.00	10:00:20	London Stock Exchange
180	4255.00	10:00:20	London Stock Exchange
200	4255.00	10:00:20	London Stock Exchange
200	4255.00	10:00:20	London Stock Exchange
200	4255.00	10:00:20	London Stock Exchange
200	4255.00	10:00:20	London Stock Exchange
200	4255.00	10:00:20	London Stock Exchange
200	4255.00	10:00:20	London Stock Exchange
201	4255.00	10:00:20	London Stock Exchange
201	4255.00	10:00:20	London Stock Exchange
201	4255.00	10:00:20	London Stock Exchange
201	4255.00	10:00:20	London Stock Exchange
201	4255.00	10:00:20	London Stock Exchange
201	4255.00	10:00:20	London Stock Exchange
45	4249.00	10:01:21	London Stock Exchange
98	4257.00	10:07:07	London Stock Exchange
12	4257.00	10:07:16	London Stock Exchange
16	4257.00	10:07:16	London Stock Exchange
16	4257.00	10:07:16	London Stock Exchange
18	4257.00	10:07:16	London Stock Exchange
24	4257.00	10:07:16	London Stock Exchange
25	4257.00	10:07:16	London Stock Exchange
45	4257.00	10:07:16	London Stock Exchange
81	4257.00	10:07:16	London Stock Exchange
85	4257.00	10:07:16	London Stock Exchange
100	4257.00	10:07:16	London Stock Exchange
102	4257.00	10:07:16	London Stock Exchange
120	4257.00	10:07:16	London Stock Exchange
129	4257.00	10:07:16	London Stock Exchange
137	4257.00	10:07:16	London Stock Exchange
138	4257.00	10:07:16	London Stock Exchange
155	4257.00	10:07:16	London Stock Exchange
156	4257.00	10:07:16	London Stock Exchange
172	4257.00	10:07:16	London Stock Exchange
176	4257.00	10:07:16	London Stock Exchange
183	4257.00	10:07:16	London Stock Exchange
200	4257.00	10:07:16	London Stock Exchange
200	4257.00	10:07:16	London Stock Exchange
200	4257.00	10:07:16	London Stock Exchange
200	4257.00	10:07:16	London Stock Exchange
200	4257.00	10:07:16	London Stock Exchange
200	4257.00	10:07:16	London Stock Exchange
200	4257.00	10:07:16	London Stock Exchange
201	4257.00	10:07:16	London Stock Exchange
201	4257.00	10:07:16	London Stock Exchange
201	4257.00	10:07:16	London Stock Exchange
54	4258.00	10:10:42	London Stock Exchange
91	4258.00	10:10:42	London Stock Exchange
95	4258.00	10:10:42	London Stock Exchange
106	4258.00	10:10:42	London Stock Exchange
31	4258.00	10:11:17	London Stock Exchange
110	4258.00	10:11:17	London Stock Exchange
121	4258.00	10:11:17	London Stock Exchange
169	4258.00	10:11:17	London Stock Exchange
10	4259.00	10:12:03	London Stock Exchange
71	4259.00	10:12:03	London Stock Exchange
73	4259.00	10:12:03	London Stock Exchange
106	4261.00	10:17:49	London Stock Exchange
53	4262.00	10:18:29	London Stock Exchange
5	4262.00	10:21:53	London Stock Exchange
5	4262.00	10:21:53	London Stock Exchange
17	4262.00	10:21:53	London Stock Exchange
69	4262.00	10:21:53	London Stock Exchange
96	4262.00	10:21:53	London Stock Exchange
100	4262.00	10:21:53	London Stock Exchange
132	4262.00	10:21:53	London Stock Exchange
148	4262.00	10:21:53	London Stock Exchange
183	4262.00	10:21:53	London Stock Exchange
200	4262.00	10:21:53	London Stock Exchange
201	4262.00	10:21:53	London Stock Exchange
201	4262.00	10:21:53	London Stock Exchange
201	4262.00	10:21:53	London Stock Exchange
43	4266.00	10:23:57	London Stock Exchange
70	4266.00	10:23:57	London Stock Exchange
131	4266.00	10:23:57	London Stock Exchange
201	4267.00	10:27:26	London Stock Exchange
27	4268.00	10:28:08	London Stock Exchange
201	4268.00	10:28:08	London Stock Exchange
201	4268.00	10:28:08	London Stock Exchange
22	4267.00	10:28:14	London Stock Exchange
117	4267.00	10:28:14	London Stock Exchange
38	4267.00	10:28:53	London Stock Exchange
154	4268.00	10:32:13	London Stock Exchange
197	4268.00	10:32:13	London Stock Exchange
3	4268.00	10:32:14	London Stock Exchange
47	4268.00	10:32:14	London Stock Exchange
120	4268.00	10:32:55	London Stock Exchange
2	4268.00	10:33:01	London Stock Exchange
4	4268.00	10:33:01	London Stock Exchange
14	4268.00	10:33:01	London Stock Exchange
27	4268.00	10:33:01	London Stock Exchange
33	4268.00	10:33:01	London Stock Exchange
35	4268.00	10:33:01	London Stock Exchange
47	4268.00	10:33:01	London Stock Exchange
73	4268.00	10:33:01	London Stock Exchange
86	4268.00	10:33:01	London Stock Exchange
87	4268.00	10:33:01	London Stock Exchange
97	4268.00	10:33:01	London Stock Exchange
98	4268.00	10:33:01	London Stock Exchange
100	4268.00	10:33:01	London Stock Exchange
100	4268.00	10:33:01	London Stock Exchange
103	4268.00	10:33:01	London Stock Exchange
113	4268.00	10:33:01	London Stock Exchange
114	4268.00	10:33:01	London Stock Exchange
131	4268.00	10:33:01	London Stock Exchange
153	4268.00	10:33:01	London Stock Exchange
173	4268.00	10:33:01	London Stock Exchange
196	4268.00	10:33:01	London Stock Exchange
200	4268.00	10:33:01	London Stock Exchange
200	4268.00	10:33:01	London Stock Exchange
200	4268.00	10:33:01	London Stock Exchange
200	4268.00	10:33:01	London Stock Exchange
200	4268.00	10:33:01	London Stock Exchange
200	4268.00	10:33:01	London Stock Exchange
200	4268.00	10:33:01	London Stock Exchange
201	4268.00	10:33:01	London Stock Exchange
201	4268.00	10:33:01	London Stock Exchange
104	4268.00	10:33:03	London Stock Exchange
186	4268.00	10:33:03	London Stock Exchange
187	4268.00	10:33:03	London Stock Exchange
62	4269.00	10:33:46	London Stock Exchange
138	4269.00	10:33:46	London Stock Exchange
3	4269.00	10:35:23	London Stock Exchange
12	4269.00	10:35:23	London Stock Exchange
28	4269.00	10:35:23	London Stock Exchange
36	4269.00	10:35:23	London Stock Exchange
43	4269.00	10:35:23	London Stock Exchange
50	4269.00	10:35:23	London Stock Exchange
58	4269.00	10:35:23	London Stock Exchange
69	4269.00	10:35:23	London Stock Exchange
71	4269.00	10:35:23	London Stock Exchange
98	4269.00	10:35:23	London Stock Exchange
104	4269.00	10:35:23	London Stock Exchange
106	4269.00	10:35:23	London Stock Exchange
124	4269.00	10:35:23	London Stock Exchange
142	4269.00	10:35:23	London Stock Exchange
154	4269.00	10:35:23	London Stock Exchange
158	4269.00	10:35:23	London Stock Exchange
200	4269.00	10:35:23	London Stock Exchange
200	4269.00	10:35:23	London Stock Exchange
200	4269.00	10:35:23	London Stock Exchange
201	4269.00	10:35:23	London Stock Exchange
100	4269.00	10:35:25	London Stock Exchange
150	4269.00	10:35:25	London Stock Exchange
100	4269.00	10:35:26	London Stock Exchange
6	4268.00	10:35:28	London Stock Exchange
17	4268.00	10:35:28	London Stock Exchange
18	4269.00	10:35:28	London Stock Exchange
18	4268.00	10:35:28	London Stock Exchange
22	4268.00	10:35:28	London Stock Exchange
34	4268.00	10:35:28	London Stock Exchange
66	4268.00	10:35:28	London Stock Exchange
78	4268.00	10:35:28	London Stock Exchange
123	4268.00	10:35:28	London Stock Exchange
138	4268.00	10:35:28	London Stock Exchange
162	4268.00	10:35:28	London Stock Exchange
179	4268.00	10:35:28	London Stock Exchange
183	4268.00	10:35:28	London Stock Exchange
183	4268.00	10:35:28	London Stock Exchange
200	4268.00	10:35:28	London Stock Exchange
46	4267.00	10:37:01	London Stock Exchange
86	4267.00	10:37:01	London Stock Exchange
115	4267.00	10:37:01	London Stock Exchange
23	4267.00	10:37:09	London Stock Exchange
103	4267.00	10:37:09	London Stock Exchange
201	4267.00	10:37:09	London Stock Exchange
201	4267.00	10:38:29	London Stock Exchange
30	4267.00	10:38:30	London Stock Exchange
2	4272.00	10:48:54	London Stock Exchange
26	4272.00	10:48:54	London Stock Exchange
33	4272.00	10:48:54	London Stock Exchange
42	4273.00	10:48:54	London Stock Exchange
44	4272.00	10:48:54	London Stock Exchange
45	4272.00	10:48:54	London Stock Exchange
46	4272.00	10:48:54	London Stock Exchange
51	4273.00	10:48:54	London Stock Exchange
51	4273.00	10:48:54	London Stock Exchange
56	4272.00	10:48:54	London Stock Exchange
60	4272.00	10:48:54	London Stock Exchange
72	4272.00	10:48:54	London Stock Exchange
72	4272.00	10:48:54	London Stock Exchange
78	4272.00	10:48:54	London Stock Exchange
81	4272.00	10:48:54	London Stock Exchange
86	4272.00	10:48:54	London Stock Exchange
100	4272.00	10:48:54	London Stock Exchange
110	4272.00	10:48:54	London Stock Exchange
114	4272.00	10:48:54	London Stock Exchange
119	4272.00	10:48:54	London Stock Exchange
120	4272.00	10:48:54	London Stock Exchange
128	4272.00	10:48:54	London Stock Exchange
129	4272.00	10:48:54	London Stock Exchange
141	4272.00	10:48:54	London Stock Exchange
150	4273.00	10:48:54	London Stock Exchange
156	4272.00	10:48:54	London Stock Exchange
187	4272.00	10:48:54	London Stock Exchange
193	4272.00	10:48:54	London Stock Exchange
195	4272.00	10:48:54	London Stock Exchange
200	4272.00	10:48:54	London Stock Exchange
200	4272.00	10:48:54	London Stock Exchange
200	4272.00	10:48:54	London Stock Exchange
200	4272.00	10:48:54	London Stock Exchange
200	4272.00	10:48:54	London Stock Exchange
200	4272.00	10:48:54	London Stock Exchange
200	4272.00	10:48:54	London Stock Exchange
201	4273.00	10:48:54	London Stock Exchange
201	4272.00	10:48:54	London Stock Exchange
201	4272.00	10:48:54	London Stock Exchange
201	4272.00	10:48:54	London Stock Exchange
201	4272.00	10:48:54	London Stock Exchange
201	4272.00	10:48:54	London Stock Exchange
201	4272.00	10:48:54	London Stock Exchange
201	4272.00	10:48:54	London Stock Exchange
201	4272.00	10:48:54	London Stock Exchange
18	4262.00	10:50:04	London Stock Exchange
22	4270.00	10:56:42	London Stock Exchange
39	4270.00	10:56:42	London Stock Exchange
39	4270.00	10:56:42	London Stock Exchange
61	4270.00	10:56:42	London Stock Exchange
98	4270.00	10:56:42	London Stock Exchange
99	4270.00	10:56:42	London Stock Exchange
100	4270.00	10:56:42	London Stock Exchange
102	4270.00	10:56:42	London Stock Exchange
162	4270.00	10:56:42	London Stock Exchange
178	4270.00	10:56:42	London Stock Exchange
200	4270.00	10:56:42	London Stock Exchange
200	4270.00	10:56:42	London Stock Exchange
200	4270.00	10:56:42	London Stock Exchange
200	4270.00	10:56:42	London Stock Exchange
201	4270.00	10:56:42	London Stock Exchange
201	4270.00	10:56:42	London Stock Exchange
201	4270.00	10:56:42	London Stock Exchange
201	4270.00	10:56:42	London Stock Exchange
17	4270.00	10:56:50	London Stock Exchange
101	4270.00	10:56:50	London Stock Exchange
109	4270.00	10:56:50	London Stock Exchange
201	4270.00	10:56:50	London Stock Exchange
199	4272.00	10:58:52	London Stock Exchange
69	4279.00	11:04:40	London Stock Exchange
98	4279.00	11:04:40	London Stock Exchange
123	4279.00	11:04:40	London Stock Exchange
132	4279.00	11:04:40	London Stock Exchange
255	4279.00	11:04:40	London Stock Exchange
18	4280.00	11:08:16	London Stock Exchange
51	4280.00	11:08:16	London Stock Exchange
64	4280.00	11:08:16	London Stock Exchange
85	4280.00	11:08:16	London Stock Exchange
98	4280.00	11:08:16	London Stock Exchange
100	4280.00	11:08:16	London Stock Exchange
100	4280.00	11:08:16	London Stock Exchange
176	4280.00	11:08:16	London Stock Exchange
183	4280.00	11:08:16	London Stock Exchange
184	4280.00	11:08:16	London Stock Exchange
200	4280.00	11:08:16	London Stock Exchange
200	4280.00	11:08:16	London Stock Exchange
201	4280.00	11:08:16	London Stock Exchange
201	4280.00	11:08:16	London Stock Exchange
201	4280.00	11:08:16	London Stock Exchange
201	4280.00	11:08:16	London Stock Exchange
1	4280.00	11:09:21	London Stock Exchange
102	4280.00	11:09:21	London Stock Exchange
148	4280.00	11:09:21	London Stock Exchange
19	4283.00	11:10:03	London Stock Exchange
116	4283.00	11:10:03	London Stock Exchange
186	4282.00	11:10:13	London Stock Exchange
189	4281.00	11:10:14	London Stock Exchange
30	4282.00	11:10:55	London Stock Exchange
88	4282.00	11:10:55	London Stock Exchange
1	4283.00	11:12:16	London Stock Exchange
12	4283.00	11:12:16	London Stock Exchange
66	4283.00	11:12:16	London Stock Exchange
123	4283.00	11:12:16	London Stock Exchange
4	4283.00	11:12:36	London Stock Exchange
16	4283.00	11:12:36	London Stock Exchange
33	4283.00	11:12:36	London Stock Exchange
65	4283.00	11:12:36	London Stock Exchange
79	4283.00	11:12:36	London Stock Exchange
95	4283.00	11:12:36	London Stock Exchange
95	4283.00	11:12:36	London Stock Exchange
105	4283.00	11:12:36	London Stock Exchange
105	4283.00	11:12:36	London Stock Exchange
200	4283.00	11:12:36	London Stock Exchange
58	4282.00	11:12:37	London Stock Exchange
58	4282.00	11:12:37	London Stock Exchange
142	4282.00	11:12:37	London Stock Exchange
59	4282.00	11:12:38	London Stock Exchange
23	4282.00	11:13:19	London Stock Exchange
98	4282.00	11:13:19	London Stock Exchange
19	4282.00	11:16:16	London Stock Exchange
32	4282.00	11:16:16	London Stock Exchange
42	4282.00	11:16:16	London Stock Exchange
47	4282.00	11:16:16	London Stock Exchange
59	4282.00	11:16:16	London Stock Exchange
62	4282.00	11:16:16	London Stock Exchange
87	4282.00	11:16:16	London Stock Exchange
92	4282.00	11:16:16	London Stock Exchange
109	4282.00	11:16:16	London Stock Exchange
141	4282.00	11:16:16	London Stock Exchange
175	4282.00	11:16:16	London Stock Exchange
182	4282.00	11:16:16	London Stock Exchange
200	4282.00	11:16:16	London Stock Exchange
200	4282.00	11:16:16	London Stock Exchange
200	4282.00	11:16:16	London Stock Exchange
200	4282.00	11:16:16	London Stock Exchange
201	4282.00	11:16:16	London Stock Exchange
201	4282.00	11:16:16	London Stock Exchange
201	4282.00	11:16:16	London Stock Exchange
201	4282.00	11:16:16	London Stock Exchange
7	4282.00	11:16:17	London Stock Exchange
8	4282.00	11:16:17	London Stock Exchange
15	4282.00	11:16:17	London Stock Exchange
19	4282.00	11:16:17	London Stock Exchange
20	4282.00	11:16:17	London Stock Exchange
25	4282.00	11:16:17	London Stock Exchange
78	4282.00	11:16:17	London Stock Exchange
96	4282.00	11:16:17	London Stock Exchange
98	4282.00	11:16:17	London Stock Exchange
105	4282.00	11:16:17	London Stock Exchange
118	4282.00	11:16:17	London Stock Exchange
134	4282.00	11:16:17	London Stock Exchange
138	4282.00	11:16:17	London Stock Exchange
163	4282.00	11:16:17	London Stock Exchange
167	4282.00	11:16:17	London Stock Exchange
169	4282.00	11:16:17	London Stock Exchange
200	4282.00	11:16:17	London Stock Exchange
200	4282.00	11:16:17	London Stock Exchange
200	4282.00	11:16:17	London Stock Exchange
200	4282.00	11:16:17	London Stock Exchange
200	4282.00	11:16:17	London Stock Exchange
200	4282.00	11:16:17	London Stock Exchange
200	4282.00	11:16:17	London Stock Exchange
201	4282.00	11:16:17	London Stock Exchange
201	4282.00	11:16:17	London Stock Exchange
201	4282.00	11:16:17	London Stock Exchange
201	4282.00	11:16:17	London Stock Exchange
201	4282.00	11:16:17	London Stock Exchange
201	4282.00	11:16:17	London Stock Exchange
201	4282.00	11:16:17	London Stock Exchange
201	4282.00	11:16:17	London Stock Exchange
485	4282.00	11:16:17	London Stock Exchange
87	4272.00	11:17:27	London Stock Exchange
113	4272.00	11:17:27	London Stock Exchange
200	4272.00	11:17:27	London Stock Exchange
54	4272.00	11:17:30	London Stock Exchange
100	4272.00	11:17:30	London Stock Exchange
37	4273.00	11:19:40	London Stock Exchange
81	4273.00	11:19:40	London Stock Exchange
82	4273.00	11:19:40	London Stock Exchange
91	4273.00	11:19:40	London Stock Exchange
200	4273.00	11:19:40	London Stock Exchange
200	4273.00	11:19:40	London Stock Exchange
94	4273.00	11:19:42	London Stock Exchange
109	4273.00	11:19:42	London Stock Exchange
129	4274.00	11:20:10	London Stock Exchange
1	4274.00	11:20:12	London Stock Exchange
20	4274.00	11:21:55	London Stock Exchange
23	4274.00	11:21:55	London Stock Exchange
50	4274.00	11:21:55	London Stock Exchange
53	4274.00	11:21:55	London Stock Exchange
147	4274.00	11:21:55	London Stock Exchange
153	4274.00	11:21:55	London Stock Exchange
200	4274.00	11:21:55	London Stock Exchange
44	4274.00	11:22:04	London Stock Exchange
30	4274.00	11:22:05	London Stock Exchange
126	4274.00	11:22:05	London Stock Exchange
170	4274.00	11:22:05	London Stock Exchange
17	4276.00	11:22:25	London Stock Exchange
42	4276.00	11:22:25	London Stock Exchange
10	4280.00	11:25:08	London Stock Exchange
18	4280.00	11:25:08	London Stock Exchange
19	4280.00	11:25:08	London Stock Exchange
40	4280.00	11:25:08	London Stock Exchange
68	4280.00	11:25:08	London Stock Exchange
90	4280.00	11:25:08	London Stock Exchange
133	4280.00	11:25:08	London Stock Exchange
161	4280.00	11:25:08	London Stock Exchange
191	4280.00	11:25:08	London Stock Exchange
200	4280.00	11:25:08	London Stock Exchange
200	4280.00	11:25:08	London Stock Exchange
200	4280.00	11:25:08	London Stock Exchange
201	4280.00	11:25:08	London Stock Exchange
35	4280.00	11:25:09	London Stock Exchange
71	4280.00	11:25:09	London Stock Exchange
81	4280.00	11:25:09	London Stock Exchange
72	4287.00	11:30:03	London Stock Exchange
99	4287.00	11:30:03	London Stock Exchange
101	4287.00	11:30:03	London Stock Exchange
101	4287.00	11:30:03	London Stock Exchange
200	4287.00	11:30:03	London Stock Exchange
6	4286.00	11:31:51	London Stock Exchange
26	4286.00	11:31:51	London Stock Exchange
31	4286.00	11:31:51	London Stock Exchange
38	4286.00	11:31:51	London Stock Exchange
38	4286.00	11:31:51	London Stock Exchange
62	4286.00	11:31:51	London Stock Exchange
70	4286.00	11:31:51	London Stock Exchange
73	4286.00	11:31:51	London Stock Exchange
74	4286.00	11:31:51	London Stock Exchange
82	4286.00	11:31:51	London Stock Exchange
93	4286.00	11:31:51	London Stock Exchange
93	4286.00	11:31:51	London Stock Exchange
99	4286.00	11:31:51	London Stock Exchange
100	4286.00	11:31:51	London Stock Exchange
100	4286.00	11:31:51	London Stock Exchange
101	4286.00	11:31:51	London Stock Exchange
101	4286.00	11:31:51	London Stock Exchange
118	4286.00	11:31:51	London Stock Exchange
122	4286.00	11:31:51	London Stock Exchange
125	4286.00	11:31:51	London Stock Exchange
138	4286.00	11:31:51	London Stock Exchange
145	4286.00	11:31:51	London Stock Exchange
195	4286.00	11:31:51	London Stock Exchange
201	4286.00	11:31:51	London Stock Exchange
38	4283.00	11:35:32	London Stock Exchange
47	4283.00	11:35:32	London Stock Exchange
67	4283.00	11:35:32	London Stock Exchange
115	4283.00	11:35:32	London Stock Exchange
134	4283.00	11:35:32	London Stock Exchange
200	4283.00	11:35:32	London Stock Exchange
200	4283.00	11:35:32	London Stock Exchange
200	4283.00	11:35:32	London Stock Exchange
201	4283.00	11:35:32	London Stock Exchange
201	4283.00	11:35:32	London Stock Exchange
201	4283.00	11:35:32	London Stock Exchange
147	4283.00	11:35:34	London Stock Exchange
190	4283.00	11:35:34	London Stock Exchange
46	4283.00	11:35:35	London Stock Exchange
54	4283.00	11:35:35	London Stock Exchange
32	4287.00	11:36:36	London Stock Exchange
168	4287.00	11:36:36	London Stock Exchange
200	4287.00	11:36:36	London Stock Exchange
36	4287.00	11:36:37	London Stock Exchange
164	4287.00	11:36:37	London Stock Exchange
24	4287.00	11:36:41	London Stock Exchange
27	4287.00	11:36:41	London Stock Exchange
188	4285.00	11:37:04	London Stock Exchange
2	4284.00	11:38:03	London Stock Exchange
180	4284.00	11:38:03	London Stock Exchange
172	4283.00	11:38:05	London Stock Exchange
29	4283.00	11:38:18	London Stock Exchange
18	4283.00	11:38:25	London Stock Exchange
41	4283.00	11:38:33	London Stock Exchange
42	4283.00	11:38:33	London Stock Exchange
100	4283.00	11:38:33	London Stock Exchange
135	4283.00	11:38:33	London Stock Exchange
19	4287.00	11:44:13	London Stock Exchange
48	4287.00	11:44:13	London Stock Exchange
133	4287.00	11:44:13	London Stock Exchange
200	4287.00	11:44:13	London Stock Exchange
19	4287.00	11:44:42	London Stock Exchange
31	4287.00	11:44:42	London Stock Exchange
33	4287.00	11:44:42	London Stock Exchange
48	4287.00	11:44:42	London Stock Exchange
124	4287.00	11:44:42	London Stock Exchange
157	4287.00	11:44:42	London Stock Exchange
190	4287.00	11:44:42	London Stock Exchange
201	4287.00	11:44:42	London Stock Exchange
201	4287.00	11:44:42	London Stock Exchange
201	4287.00	11:44:42	London Stock Exchange
201	4287.00	11:44:42	London Stock Exchange
36	4285.00	11:44:45	London Stock Exchange
64	4285.00	11:44:45	London Stock Exchange
100	4285.00	11:44:45	London Stock Exchange
200	4285.00	11:44:45	London Stock Exchange
188	4285.00	11:44:46	London Stock Exchange
8	4284.00	11:44:53	London Stock Exchange
98	4284.00	11:44:53	London Stock Exchange
102	4284.00	11:44:53	London Stock Exchange
200	4284.00	11:44:53	London Stock Exchange
201	4284.00	11:44:53	London Stock Exchange
201	4284.00	11:44:53	London Stock Exchange
201	4284.00	11:44:53	London Stock Exchange
201	4284.00	11:44:53	London Stock Exchange
4	4284.00	11:44:55	London Stock Exchange
51	4284.00	11:44:55	London Stock Exchange
90	4284.00	11:44:55	London Stock Exchange
94	4284.00	11:44:55	London Stock Exchange
186	4284.00	11:44:55	London Stock Exchange
193	4284.00	11:44:55	London Stock Exchange
201	4284.00	11:44:55	London Stock Exchange
107	4284.00	11:44:56	London Stock Exchange
11	4284.00	11:45:01	London Stock Exchange
10	4282.00	11:49:49	London Stock Exchange
14	4282.00	11:49:49	London Stock Exchange
35	4282.00	11:49:49	London Stock Exchange
71	4282.00	11:49:49	London Stock Exchange
130	4282.00	11:49:49	London Stock Exchange
151	4282.00	11:49:49	London Stock Exchange
135	4282.00	11:49:50	London Stock Exchange
4	4283.00	11:51:31	London Stock Exchange
18	4283.00	11:51:31	London Stock Exchange
18	4283.00	11:51:31	London Stock Exchange
182	4283.00	11:51:31	London Stock Exchange
200	4283.00	11:51:31	London Stock Exchange
201	4283.00	11:51:31	London Stock Exchange
14	4283.00	11:51:33	London Stock Exchange
59	4283.00	11:51:33	London Stock Exchange
148	4283.00	11:51:33	London Stock Exchange
200	4283.00	11:51:33	London Stock Exchange
200	4283.00	11:51:33	London Stock Exchange
51	4282.00	11:52:36	London Stock Exchange
57	4282.00	11:52:36	London Stock Exchange
143	4282.00	11:52:36	London Stock Exchange
200	4282.00	11:52:36	London Stock Exchange
200	4282.00	11:52:36	London Stock Exchange
200	4282.00	11:52:36	London Stock Exchange
200	4282.00	11:52:36	London Stock Exchange
201	4282.00	11:52:36	London Stock Exchange
201	4282.00	11:52:36	London Stock Exchange
129	4282.00	11:52:38	London Stock Exchange
6	4282.00	11:52:54	London Stock Exchange
19	4282.00	11:52:54	London Stock Exchange
43	4282.00	11:52:54	London Stock Exchange
117	4282.00	11:52:54	London Stock Exchange
26	4283.00	11:55:24	London Stock Exchange
47	4283.00	11:55:24	London Stock Exchange
100	4283.00	11:55:24	London Stock Exchange
175	4283.00	11:55:24	London Stock Exchange
1	4283.00	11:55:26	London Stock Exchange
21	4283.00	11:55:26	London Stock Exchange
37	4283.00	11:55:26	London Stock Exchange
53	4283.00	11:55:26	London Stock Exchange
68	4283.00	11:55:26	London Stock Exchange
68	4283.00	11:55:26	London Stock Exchange
132	4283.00	11:55:26	London Stock Exchange
133	4283.00	11:55:26	London Stock Exchange
200	4283.00	11:55:26	London Stock Exchange
201	4283.00	11:55:26	London Stock Exchange
7	4282.00	11:55:42	London Stock Exchange
102	4282.00	11:55:42	London Stock Exchange
201	4282.00	11:55:42	London Stock Exchange
201	4282.00	11:55:42	London Stock Exchange
200	4283.00	11:57:28	London Stock Exchange
200	4283.00	11:57:29	London Stock Exchange
70	4283.00	11:57:30	London Stock Exchange
99	4283.00	11:57:30	London Stock Exchange
128	4282.00	11:57:41	London Stock Exchange
201	4282.00	11:57:41	London Stock Exchange
201	4282.00	11:57:41	London Stock Exchange
69	4281.00	11:58:16	London Stock Exchange
72	4282.00	11:59:56	London Stock Exchange
93	4282.00	11:59:56	London Stock Exchange
97	4282.00	11:59:56	London Stock Exchange
107	4282.00	11:59:56	London Stock Exchange
107	4282.00	11:59:56	London Stock Exchange
200	4282.00	11:59:56	London Stock Exchange
23	4281.00	12:02:06	London Stock Exchange
23	4281.00	12:02:06	London Stock Exchange
25	4281.00	12:02:06	London Stock Exchange
171	4281.00	12:02:06	London Stock Exchange
178	4281.00	12:02:06	London Stock Exchange
201	4281.00	12:02:06	London Stock Exchange
45	4283.00	12:03:30	London Stock Exchange
45	4283.00	12:03:30	London Stock Exchange
59	4283.00	12:03:30	London Stock Exchange
63	4283.00	12:03:30	London Stock Exchange
92	4283.00	12:03:30	London Stock Exchange
200	4283.00	12:03:30	London Stock Exchange
201	4283.00	12:03:30	London Stock Exchange
201	4284.00	12:04:01	London Stock Exchange
347	4284.00	12:04:01	London Stock Exchange
7	4280.00	12:04:42	London Stock Exchange
14	4280.00	12:04:42	London Stock Exchange
77	4280.00	12:04:42	London Stock Exchange
201	4280.00	12:04:42	London Stock Exchange
201	4280.00	12:04:42	London Stock Exchange
162	4279.00	12:06:14	London Stock Exchange
201	4279.00	12:06:14	London Stock Exchange
201	4279.00	12:06:14	London Stock Exchange
7	4282.00	12:09:52	London Stock Exchange
11	4282.00	12:09:52	London Stock Exchange
11	4282.00	12:09:52	London Stock Exchange
34	4282.00	12:09:52	London Stock Exchange
34	4282.00	12:09:52	London Stock Exchange
45	4282.00	12:09:52	London Stock Exchange
156	4282.00	12:09:52	London Stock Exchange
201	4282.00	12:09:52	London Stock Exchange
200	4282.00	12:11:09	London Stock Exchange
1	4281.00	12:11:12	London Stock Exchange
4	4281.00	12:11:12	London Stock Exchange
13	4281.00	12:11:12	London Stock Exchange
14	4281.00	12:11:12	London Stock Exchange
33	4281.00	12:11:12	London Stock Exchange
146	4282.00	12:11:12	London Stock Exchange
168	4281.00	12:11:12	London Stock Exchange
200	4282.00	12:11:12	London Stock Exchange
200	4281.00	12:11:12	London Stock Exchange
200	4281.00	12:11:12	London Stock Exchange
200	4281.00	12:11:12	London Stock Exchange
201	4281.00	12:11:12	London Stock Exchange
201	4281.00	12:11:12	London Stock Exchange
51	4281.00	12:11:15	London Stock Exchange
75	4281.00	12:11:15	London Stock Exchange
89	4281.00	12:11:15	London Stock Exchange
90	4281.00	12:11:15	London Stock Exchange
94	4281.00	12:11:15	London Stock Exchange
200	4281.00	12:11:15	London Stock Exchange
201	4281.00	12:11:15	London Stock Exchange
10	4281.00	12:11:35	London Stock Exchange
77	4281.00	12:11:35	London Stock Exchange
200	4279.00	12:14:01	London Stock Exchange
201	4279.00	12:14:01	London Stock Exchange
327	4279.00	12:14:01	London Stock Exchange
398	4279.00	12:14:01	London Stock Exchange
8	4281.00	12:20:17	London Stock Exchange
200	4281.00	12:20:17	London Stock Exchange
51	4282.00	12:20:40	London Stock Exchange
51	4282.00	12:20:40	London Stock Exchange
66	4282.00	12:20:40	London Stock Exchange
149	4282.00	12:20:40	London Stock Exchange
48	4281.00	12:20:41	London Stock Exchange
65	4281.00	12:20:41	London Stock Exchange
94	4281.00	12:20:41	London Stock Exchange
106	4281.00	12:20:41	London Stock Exchange
193	4281.00	12:20:41	London Stock Exchange
200	4282.00	12:21:09	London Stock Exchange
404	4282.00	12:21:09	London Stock Exchange
12	4281.00	12:21:11	London Stock Exchange
34	4281.00	12:21:11	London Stock Exchange
40	4281.00	12:21:11	London Stock Exchange
83	4281.00	12:21:11	London Stock Exchange
88	4281.00	12:21:11	London Stock Exchange
117	4281.00	12:21:11	London Stock Exchange
160	4281.00	12:21:11	London Stock Exchange
167	4281.00	12:21:11	London Stock Exchange
184	4281.00	12:21:11	London Stock Exchange
189	4281.00	12:21:11	London Stock Exchange
201	4281.00	12:21:11	London Stock Exchange
201	4281.00	12:21:11	London Stock Exchange
16	4281.00	12:21:32	London Stock Exchange
24	4281.00	12:21:32	London Stock Exchange
107	4281.00	12:21:32	London Stock Exchange
110	4281.00	12:21:32	London Stock Exchange
146	4281.00	12:21:32	London Stock Exchange
147	4281.00	12:21:32	London Stock Exchange
201	4281.00	12:21:32	London Stock Exchange
96	4281.00	12:25:13	London Stock Exchange
201	4281.00	12:25:13	London Stock Exchange
201	4281.00	12:25:13	London Stock Exchange
195	4281.00	12:27:36	London Stock Exchange
6	4281.00	12:28:41	London Stock Exchange
200	4281.00	12:28:41	London Stock Exchange
200	4281.00	12:28:41	London Stock Exchange
200	4281.00	12:28:41	London Stock Exchange
201	4281.00	12:28:41	London Stock Exchange
330	4281.00	12:28:41	London Stock Exchange
353	4281.00	12:28:41	London Stock Exchange
363	4281.00	12:28:41	London Stock Exchange
394	4281.00	12:28:41	London Stock Exchange
405	4281.00	12:28:41	London Stock Exchange
157	4279.00	12:29:57	London Stock Exchange
44	4279.00	12:31:25	London Stock Exchange
53	4279.00	12:31:25	London Stock Exchange
127	4279.00	12:31:25	London Stock Exchange
148	4279.00	12:31:25	London Stock Exchange
170	4279.00	12:31:25	London Stock Exchange
201	4279.00	12:31:25	London Stock Exchange
201	4279.00	12:31:25	London Stock Exchange
70	4279.00	12:32:00	London Stock Exchange
131	4279.00	12:32:00	London Stock Exchange
131	4279.00	12:32:00	London Stock Exchange
192	4279.00	12:32:01	London Stock Exchange
9	4279.00	12:32:30	London Stock Exchange
17	4279.00	12:32:30	London Stock Exchange
96	4280.00	12:34:25	London Stock Exchange
131	4280.00	12:34:25	London Stock Exchange
201	4280.00	12:34:25	London Stock Exchange
201	4280.00	12:34:25	London Stock Exchange
200	4279.00	12:34:34	London Stock Exchange
200	4279.00	12:34:41	London Stock Exchange
201	4279.00	12:34:41	London Stock Exchange
95	4280.00	12:35:01	London Stock Exchange
13	4280.00	12:35:34	London Stock Exchange
39	4280.00	12:35:34	London Stock Exchange
201	4280.00	12:35:34	London Stock Exchange
201	4280.00	12:35:34	London Stock Exchange
106	4279.00	12:36:13	London Stock Exchange
200	4279.00	12:36:13	London Stock Exchange
200	4279.00	12:36:13	London Stock Exchange
30	4278.00	12:36:44	London Stock Exchange
139	4278.00	12:37:37	London Stock Exchange
9	4281.00	12:39:22	London Stock Exchange
65	4282.00	12:40:20	London Stock Exchange
27	4282.00	12:41:18	London Stock Exchange
42	4282.00	12:41:18	London Stock Exchange
54	4282.00	12:41:18	London Stock Exchange
87	4282.00	12:41:18	London Stock Exchange
119	4282.00	12:41:18	London Stock Exchange
135	4282.00	12:41:18	London Stock Exchange
201	4282.00	12:41:18	London Stock Exchange
123	4285.00	12:43:29	London Stock Exchange
30	4284.00	12:44:42	London Stock Exchange
54	4284.00	12:44:42	London Stock Exchange
63	4284.00	12:44:42	London Stock Exchange
80	4284.00	12:44:42	London Stock Exchange
90	4284.00	12:44:42	London Stock Exchange
102	4284.00	12:44:42	London Stock Exchange
200	4284.00	12:44:42	London Stock Exchange
200	4284.00	12:44:42	London Stock Exchange
200	4284.00	12:44:42	London Stock Exchange
200	4284.00	12:44:42	London Stock Exchange
200	4284.00	12:44:42	London Stock Exchange
201	4284.00	12:44:42	London Stock Exchange
201	4284.00	12:44:42	London Stock Exchange
201	4284.00	12:44:42	London Stock Exchange
201	4284.00	12:44:42	London Stock Exchange
201	4284.00	12:44:42	London Stock Exchange
2	4284.00	12:44:43	London Stock Exchange
9	4284.00	12:44:43	London Stock Exchange
33	4284.00	12:44:43	London Stock Exchange
77	4284.00	12:44:43	London Stock Exchange
77	4284.00	12:44:43	London Stock Exchange
132	4284.00	12:44:43	London Stock Exchange
138	4284.00	12:44:43	London Stock Exchange
178	4284.00	12:44:43	London Stock Exchange
200	4284.00	12:44:43	London Stock Exchange
201	4284.00	12:44:43	London Stock Exchange
23	4284.00	12:44:50	London Stock Exchange
35	4284.00	12:44:50	London Stock Exchange
5	4284.00	12:46:00	London Stock Exchange
8	4284.00	12:46:00	London Stock Exchange
17	4284.00	12:46:00	London Stock Exchange
43	4284.00	12:46:00	London Stock Exchange
126	4284.00	12:46:00	London Stock Exchange
149	4284.00	12:46:00	London Stock Exchange
200	4284.00	12:46:00	London Stock Exchange
80	4285.00	12:51:04	London Stock Exchange
13	4285.00	12:51:31	London Stock Exchange
13	4285.00	12:51:31	London Stock Exchange
33	4285.00	12:51:31	London Stock Exchange
36	4285.00	12:51:31	London Stock Exchange
54	4285.00	12:51:31	London Stock Exchange
54	4285.00	12:51:31	London Stock Exchange
63	4285.00	12:51:31	London Stock Exchange
100	4285.00	12:51:31	London Stock Exchange
121	4285.00	12:51:31	London Stock Exchange
146	4285.00	12:51:31	London Stock Exchange
164	4285.00	12:51:31	London Stock Exchange
188	4285.00	12:51:31	London Stock Exchange
200	4285.00	12:51:31	London Stock Exchange
200	4285.00	12:51:31	London Stock Exchange
200	4285.00	12:51:31	London Stock Exchange
201	4285.00	12:51:31	London Stock Exchange
201	4285.00	12:51:31	London Stock Exchange
112	4285.00	12:51:33	London Stock Exchange
10	4285.00	12:51:36	London Stock Exchange
14	4285.00	12:51:36	London Stock Exchange
25	4285.00	12:51:36	London Stock Exchange
55	4285.00	12:51:36	London Stock Exchange
57	4285.00	12:51:36	London Stock Exchange
76	4285.00	12:51:36	London Stock Exchange
82	4285.00	12:51:36	London Stock Exchange
90	4285.00	12:51:36	London Stock Exchange
103	4285.00	12:51:36	London Stock Exchange
104	4285.00	12:51:36	London Stock Exchange
200	4285.00	12:51:36	London Stock Exchange
200	4285.00	12:51:36	London Stock Exchange
200	4285.00	12:51:36	London Stock Exchange
104	4285.00	12:51:47	London Stock Exchange
97	4285.00	12:51:58	London Stock Exchange
55	4285.00	12:52:30	London Stock Exchange
146	4285.00	12:52:34	London Stock Exchange
45	4286.00	12:53:03	London Stock Exchange
110	4286.00	12:53:03	London Stock Exchange
8	4286.00	12:53:35	London Stock Exchange
46	4286.00	12:53:35	London Stock Exchange
132	4286.00	12:53:35	London Stock Exchange
201	4286.00	12:53:35	London Stock Exchange
77	4286.00	12:53:37	London Stock Exchange
38	4286.00	12:54:08	London Stock Exchange
27	4290.00	12:56:01	London Stock Exchange
32	4290.00	12:56:01	London Stock Exchange
46	4290.00	12:56:01	London Stock Exchange
54	4290.00	12:56:01	London Stock Exchange
79	4290.00	12:56:01	London Stock Exchange
122	4290.00	12:56:01	London Stock Exchange
146	4290.00	12:56:01	London Stock Exchange
153	4290.00	12:56:01	London Stock Exchange
160	4290.00	12:56:01	London Stock Exchange
169	4290.00	12:56:01	London Stock Exchange
200	4290.00	12:56:01	London Stock Exchange
201	4290.00	12:56:01	London Stock Exchange
201	4290.00	12:56:01	London Stock Exchange
221	4290.00	12:56:01	London Stock Exchange
47	4287.00	12:57:11	London Stock Exchange
114	4287.00	12:57:11	London Stock Exchange
31	4287.00	12:57:13	London Stock Exchange
40	4287.00	12:57:13	London Stock Exchange
83	4287.00	12:57:13	London Stock Exchange
118	4287.00	12:57:13	London Stock Exchange
170	4287.00	12:57:13	London Stock Exchange
170	4287.00	12:57:13	London Stock Exchange
201	4287.00	12:57:13	London Stock Exchange
30	4287.00	12:57:15	London Stock Exchange
107	4287.00	12:57:15	London Stock Exchange
4	4287.00	12:57:40	London Stock Exchange
94	4287.00	12:57:40	London Stock Exchange
200	4286.00	12:58:35	London Stock Exchange
318	4286.00	12:58:35	London Stock Exchange
31	4285.00	13:00:59	London Stock Exchange
34	4285.00	13:00:59	London Stock Exchange
39	4285.00	13:00:59	London Stock Exchange
49	4285.00	13:00:59	London Stock Exchange
50	4285.00	13:00:59	London Stock Exchange
75	4285.00	13:00:59	London Stock Exchange
79	4285.00	13:00:59	London Stock Exchange
87	4285.00	13:00:59	London Stock Exchange
92	4285.00	13:00:59	London Stock Exchange
102	4285.00	13:00:59	London Stock Exchange
109	4285.00	13:00:59	London Stock Exchange
127	4285.00	13:00:59	London Stock Exchange
201	4285.00	13:00:59	London Stock Exchange
43	4284.00	13:01:26	London Stock Exchange
55	4284.00	13:01:26	London Stock Exchange
157	4284.00	13:01:26	London Stock Exchange
157	4284.00	13:01:26	London Stock Exchange
200	4284.00	13:01:26	London Stock Exchange
42	4284.00	13:04:02	London Stock Exchange
159	4284.00	13:04:02	London Stock Exchange
201	4284.00	13:04:02	London Stock Exchange
201	4284.00	13:04:02	London Stock Exchange
113	4284.00	13:04:06	London Stock Exchange
201	4284.00	13:04:06	London Stock Exchange
12	4284.00	13:04:07	London Stock Exchange
29	4284.00	13:04:07	London Stock Exchange
88	4284.00	13:04:07	London Stock Exchange
201	4284.00	13:04:07	London Stock Exchange
49	4285.00	13:05:34	London Stock Exchange
66	4285.00	13:05:34	London Stock Exchange
76	4285.00	13:05:34	London Stock Exchange
124	4285.00	13:05:34	London Stock Exchange
134	4285.00	13:05:34	London Stock Exchange
175	4285.00	13:05:34	London Stock Exchange
162	4284.00	13:05:44	London Stock Exchange
30	4284.00	13:05:46	London Stock Exchange
39	4284.00	13:05:46	London Stock Exchange
91	4284.00	13:05:46	London Stock Exchange
171	4284.00	13:05:46	London Stock Exchange
100	4284.00	13:05:48	London Stock Exchange
7	4284.00	13:08:57	London Stock Exchange
7	4284.00	13:08:57	London Stock Exchange
26	4284.00	13:08:57	London Stock Exchange
39	4284.00	13:08:57	London Stock Exchange
81	4284.00	13:08:57	London Stock Exchange
91	4284.00	13:08:57	London Stock Exchange
193	4284.00	13:08:57	London Stock Exchange
193	4284.00	13:08:57	London Stock Exchange
200	4284.00	13:08:57	London Stock Exchange
200	4284.00	13:08:57	London Stock Exchange
34	4284.00	13:09:06	London Stock Exchange
16	4285.00	13:11:41	London Stock Exchange
18	4285.00	13:11:41	London Stock Exchange
57	4285.00	13:11:41	London Stock Exchange
58	4285.00	13:11:41	London Stock Exchange
62	4285.00	13:11:41	London Stock Exchange
124	4285.00	13:11:41	London Stock Exchange
151	4285.00	13:11:41	London Stock Exchange
170	4285.00	13:11:41	London Stock Exchange
185	4285.00	13:11:41	London Stock Exchange
201	4285.00	13:11:41	London Stock Exchange
173	4284.00	13:13:37	London Stock Exchange
171	4285.00	13:15:03	London Stock Exchange
29	4285.00	13:15:05	London Stock Exchange
70	4285.00	13:15:05	London Stock Exchange
70	4285.00	13:15:05	London Stock Exchange
130	4285.00	13:15:05	London Stock Exchange
130	4285.00	13:15:05	London Stock Exchange
130	4285.00	13:15:05	London Stock Exchange
38	4285.00	13:15:07	London Stock Exchange
56	4285.00	13:15:07	London Stock Exchange
56	4285.00	13:15:07	London Stock Exchange
70	4285.00	13:15:07	London Stock Exchange
38	4285.00	13:15:09	London Stock Exchange
44	4281.00	13:15:25	London Stock Exchange
157	4281.00	13:15:25	London Stock Exchange
201	4281.00	13:15:25	London Stock Exchange
201	4281.00	13:15:25	London Stock Exchange
10	4281.00	13:15:36	London Stock Exchange
97	4277.00	13:18:08	London Stock Exchange
103	4277.00	13:18:08	London Stock Exchange
103	4277.00	13:18:08	London Stock Exchange
13	4277.00	13:18:15	London Stock Exchange
65	4277.00	13:18:15	London Stock Exchange
135	4277.00	13:18:15	London Stock Exchange
16	4276.00	13:18:17	London Stock Exchange
4	4277.00	13:21:03	London Stock Exchange
5	4277.00	13:21:03	London Stock Exchange
5	4277.00	13:21:03	London Stock Exchange
17	4277.00	13:21:03	London Stock Exchange
51	4277.00	13:21:03	London Stock Exchange
55	4277.00	13:21:03	London Stock Exchange
70	4277.00	13:21:03	London Stock Exchange
110	4277.00	13:21:03	London Stock Exchange
121	4277.00	13:21:03	London Stock Exchange
141	4277.00	13:21:03	London Stock Exchange
200	4277.00	13:21:03	London Stock Exchange
200	4277.00	13:21:03	London Stock Exchange
201	4277.00	13:21:03	London Stock Exchange
201	4277.00	13:21:03	London Stock Exchange
201	4277.00	13:21:03	London Stock Exchange
201	4277.00	13:21:03	London Stock Exchange
24	4271.00	13:22:05	London Stock Exchange
25	4271.00	13:22:05	London Stock Exchange
25	4271.00	13:22:05	London Stock Exchange
46	4271.00	13:22:05	London Stock Exchange
176	4271.00	13:22:05	London Stock Exchange
201	4271.00	13:22:05	London Stock Exchange
65	4269.00	13:23:16	London Stock Exchange
91	4269.00	13:23:16	London Stock Exchange
135	4269.00	13:23:16	London Stock Exchange
172	4269.00	13:23:19	London Stock Exchange
1	4269.00	13:23:48	London Stock Exchange
28	4269.00	13:23:48	London Stock Exchange
29	4269.00	13:23:48	London Stock Exchange
39	4269.00	13:23:48	London Stock Exchange
48	4269.00	13:23:48	London Stock Exchange
75	4269.00	13:23:48	London Stock Exchange
77	4269.00	13:23:48	London Stock Exchange
78	4269.00	13:23:48	London Stock Exchange
172	4269.00	13:23:48	London Stock Exchange
90	4269.00	13:23:50	London Stock Exchange
201	4271.00	13:27:22	London Stock Exchange
201	4271.00	13:27:22	London Stock Exchange
164	4271.00	13:27:27	London Stock Exchange
10	4271.00	13:27:59	London Stock Exchange
201	4269.00	13:28:02	London Stock Exchange
201	4269.00	13:28:03	London Stock Exchange
201	4269.00	13:28:03	London Stock Exchange
26	4270.00	13:28:44	London Stock Exchange
78	4270.00	13:28:44	London Stock Exchange
127	4270.00	13:28:44	London Stock Exchange
25	4273.00	13:58:50	London Stock Exchange
85	4273.00	13:58:50	London Stock Exchange
115	4273.00	13:58:50	London Stock Exchange
174	4273.00	13:58:50	London Stock Exchange
196	4273.00	13:58:50	London Stock Exchange
32	4270.00	14:01:02	London Stock Exchange
41	4270.00	14:01:02	London Stock Exchange
82	4270.00	14:01:02	London Stock Exchange
87	4270.00	14:01:02	London Stock Exchange
100	4270.00	14:01:02	London Stock Exchange
100	4270.00	14:01:02	London Stock Exchange
101	4270.00	14:01:02	London Stock Exchange
35	4270.00	14:01:03	London Stock Exchange
60	4270.00	14:01:03	London Stock Exchange
55	4273.00	14:05:32	London Stock Exchange
100	4273.00	14:05:32	London Stock Exchange
45	4273.00	14:05:33	London Stock Exchange
1	4275.00	14:07:41	London Stock Exchange
34	4276.00	14:07:41	London Stock Exchange
36	4276.00	14:07:41	London Stock Exchange
39	4276.00	14:07:41	London Stock Exchange
74	4276.00	14:07:41	London Stock Exchange
75	4275.00	14:07:41	London Stock Exchange
90	4276.00	14:07:41	London Stock Exchange
93	4275.00	14:07:41	London Stock Exchange
100	4276.00	14:07:41	London Stock Exchange
100	4276.00	14:07:41	London Stock Exchange
125	4275.00	14:07:41	London Stock Exchange
144	4275.00	14:07:41	London Stock Exchange
147	4276.00	14:07:41	London Stock Exchange
200	4276.00	14:07:41	London Stock Exchange
200	4276.00	14:07:41	London Stock Exchange
200	4276.00	14:07:41	London Stock Exchange
200	4275.00	14:07:41	London Stock Exchange
200	4275.00	14:07:41	London Stock Exchange
45	4274.00	14:07:43	London Stock Exchange
156	4274.00	14:07:43	London Stock Exchange
201	4274.00	14:07:43	London Stock Exchange
78	4274.00	14:07:44	London Stock Exchange
40	4274.00	14:08:06	London Stock Exchange
201	4274.00	14:08:06	London Stock Exchange
201	4274.00	14:08:06	London Stock Exchange
99	4274.00	14:08:07	London Stock Exchange
7	4278.00	14:13:24	London Stock Exchange
23	4278.00	14:13:24	London Stock Exchange
79	4278.00	14:13:24	London Stock Exchange
98	4278.00	14:13:24	London Stock Exchange
201	4278.00	14:13:24	London Stock Exchange
201	4278.00	14:13:24	London Stock Exchange
201	4278.00	14:13:24	London Stock Exchange
121	4278.00	14:13:25	London Stock Exchange
11	4280.00	14:15:20	London Stock Exchange
12	4280.00	14:15:20	London Stock Exchange
14	4280.00	14:15:20	London Stock Exchange
16	4280.00	14:15:20	London Stock Exchange
21	4280.00	14:15:20	London Stock Exchange
28	4280.00	14:15:20	London Stock Exchange
46	4280.00	14:15:20	London Stock Exchange
46	4280.00	14:15:20	London Stock Exchange
46	4280.00	14:15:20	London Stock Exchange
47	4280.00	14:15:20	London Stock Exchange
50	4280.00	14:15:20	London Stock Exchange
50	4280.00	14:15:20	London Stock Exchange
51	4280.00	14:15:20	London Stock Exchange
56	4280.00	14:15:20	London Stock Exchange
60	4280.00	14:15:20	London Stock Exchange
66	4280.00	14:15:20	London Stock Exchange
87	4280.00	14:15:20	London Stock Exchange
91	4280.00	14:15:20	London Stock Exchange
92	4280.00	14:15:20	London Stock Exchange
92	4280.00	14:15:20	London Stock Exchange
92	4280.00	14:15:20	London Stock Exchange
94	4280.00	14:15:20	London Stock Exchange
99	4280.00	14:15:20	London Stock Exchange
101	4280.00	14:15:20	London Stock Exchange
103	4280.00	14:15:20	London Stock Exchange
107	4280.00	14:15:20	London Stock Exchange
109	4280.00	14:15:20	London Stock Exchange
112	4280.00	14:15:20	London Stock Exchange
125	4280.00	14:15:20	London Stock Exchange
166	4280.00	14:15:20	London Stock Exchange
200	4280.00	14:15:20	London Stock Exchange
200	4280.00	14:15:20	London Stock Exchange
200	4280.00	14:15:20	London Stock Exchange
200	4280.00	14:15:20	London Stock Exchange
200	4280.00	14:15:20	London Stock Exchange
200	4280.00	14:15:20	London Stock Exchange
200	4280.00	14:15:20	London Stock Exchange
200	4280.00	14:15:20	London Stock Exchange
200	4280.00	14:15:20	London Stock Exchange
200	4280.00	14:15:20	London Stock Exchange
201	4280.00	14:15:20	London Stock Exchange
201	4280.00	14:15:20	London Stock Exchange
201	4280.00	14:15:20	London Stock Exchange
201	4280.00	14:15:20	London Stock Exchange
201	4280.00	14:15:20	London Stock Exchange
201	4280.00	14:15:20	London Stock Exchange
201	4280.00	14:15:20	London Stock Exchange
79	4279.00	14:15:32	London Stock Exchange
99	4279.00	14:15:32	London Stock Exchange
201	4279.00	14:15:32	London Stock Exchange
201	4279.00	14:15:32	London Stock Exchange
200	4279.00	14:16:13	London Stock Exchange
138	4279.00	14:16:14	London Stock Exchange
42	4279.00	14:16:16	London Stock Exchange
63	4279.00	14:16:16	London Stock Exchange
3	4279.00	14:17:44	London Stock Exchange
42	4279.00	14:17:44	London Stock Exchange
68	4279.00	14:17:44	London Stock Exchange
73	4279.00	14:17:44	London Stock Exchange
128	4279.00	14:17:44	London Stock Exchange
158	4279.00	14:17:44	London Stock Exchange
191	4279.00	14:17:44	London Stock Exchange
200	4279.00	14:17:44	London Stock Exchange
201	4279.00	14:17:44	London Stock Exchange
201	4279.00	14:17:44	London Stock Exchange
201	4279.00	14:17:44	London Stock Exchange
201	4279.00	14:17:44	London Stock Exchange
49	4279.00	14:17:45	London Stock Exchange
197	4279.00	14:17:45	London Stock Exchange
24	4279.00	14:17:47	London Stock Exchange
95	4279.00	14:17:47	London Stock Exchange
13	4279.00	14:17:50	London Stock Exchange
15	4279.00	14:17:50	London Stock Exchange
127	4279.00	14:17:50	London Stock Exchange
127	4279.00	14:17:50	London Stock Exchange
157	4279.00	14:17:50	London Stock Exchange
201	4279.00	14:17:50	London Stock Exchange
74	4279.00	14:17:51	London Stock Exchange
119	4279.00	14:17:51	London Stock Exchange
39	4273.00	14:18:16	London Stock Exchange
161	4273.00	14:18:16	London Stock Exchange
70	4274.00	14:21:06	London Stock Exchange
21	4281.00	14:24:05	London Stock Exchange
38	4281.00	14:24:05	London Stock Exchange
22	4281.00	14:24:06	London Stock Exchange
28	4281.00	14:24:06	London Stock Exchange
31	4281.00	14:24:06	London Stock Exchange
145	4281.00	14:24:06	London Stock Exchange
170	4281.00	14:24:06	London Stock Exchange
173	4281.00	14:24:06	London Stock Exchange
190	4280.00	14:24:38	London Stock Exchange
201	4280.00	14:24:38	London Stock Exchange
5	4280.00	14:24:50	London Stock Exchange
10	4280.00	14:24:50	London Stock Exchange
12	4280.00	14:24:50	London Stock Exchange
15	4279.00	14:24:50	London Stock Exchange
17	4279.00	14:24:50	London Stock Exchange
34	4280.00	14:24:50	London Stock Exchange
42	4280.00	14:24:50	London Stock Exchange
46	4279.00	14:24:50	London Stock Exchange
79	4279.00	14:24:50	London Stock Exchange
88	4280.00	14:24:50	London Stock Exchange
100	4279.00	14:24:50	London Stock Exchange
107	4279.00	14:24:50	London Stock Exchange
108	4280.00	14:24:50	London Stock Exchange
110	4280.00	14:24:50	London Stock Exchange
110	4280.00	14:24:50	London Stock Exchange
113	4280.00	14:24:50	London Stock Exchange
113	4280.00	14:24:50	London Stock Exchange
119	4279.00	14:24:50	London Stock Exchange
199	4280.00	14:24:50	London Stock Exchange
200	4280.00	14:24:50	London Stock Exchange
200	4280.00	14:24:50	London Stock Exchange
200	4280.00	14:24:50	London Stock Exchange
200	4280.00	14:24:50	London Stock Exchange
201	4280.00	14:24:50	London Stock Exchange
201	4280.00	14:24:50	London Stock Exchange
201	4280.00	14:24:50	London Stock Exchange
201	4280.00	14:24:50	London Stock Exchange
201	4280.00	14:24:50	London Stock Exchange
201	4280.00	14:24:50	London Stock Exchange
201	4280.00	14:24:50	London Stock Exchange
201	4280.00	14:24:50	London Stock Exchange
201	4279.00	14:24:50	London Stock Exchange
201	4279.00	14:24:50	London Stock Exchange
311	4279.00	14:24:50	London Stock Exchange
58	4279.00	14:24:55	London Stock Exchange
73	4279.00	14:24:55	London Stock Exchange
150	4279.00	14:24:55	London Stock Exchange
10	4280.00	14:26:53	London Stock Exchange
1	4280.00	14:27:01	London Stock Exchange
3	4280.00	14:27:01	London Stock Exchange
190	4280.00	14:27:01	London Stock Exchange
199	4280.00	14:27:01	London Stock Exchange
200	4280.00	14:27:01	London Stock Exchange
200	4280.00	14:27:01	London Stock Exchange
200	4280.00	14:27:01	London Stock Exchange
200	4280.00	14:27:01	London Stock Exchange
200	4280.00	14:27:01	London Stock Exchange
201	4280.00	14:27:01	London Stock Exchange
201	4280.00	14:27:01	London Stock Exchange
201	4280.00	14:27:01	London Stock Exchange
6	4279.00	14:27:30	London Stock Exchange
15	4280.00	14:27:30	London Stock Exchange
17	4279.00	14:27:30	London Stock Exchange
29	4279.00	14:27:30	London Stock Exchange
33	4279.00	14:27:30	London Stock Exchange
42	4279.00	14:27:30	London Stock Exchange
45	4279.00	14:27:30	London Stock Exchange
72	4279.00	14:27:30	London Stock Exchange
79	4279.00	14:27:30	London Stock Exchange
91	4280.00	14:27:30	London Stock Exchange
109	4279.00	14:27:30	London Stock Exchange
115	4280.00	14:27:30	London Stock Exchange
115	4279.00	14:27:30	London Stock Exchange
120	4280.00	14:27:30	London Stock Exchange
125	4279.00	14:27:30	London Stock Exchange
128	4279.00	14:27:30	London Stock Exchange
128	4279.00	14:27:30	London Stock Exchange
142	4279.00	14:27:30	London Stock Exchange
155	4279.00	14:27:30	London Stock Exchange
156	4279.00	14:27:30	London Stock Exchange
165	4279.00	14:27:30	London Stock Exchange
172	4279.00	14:27:30	London Stock Exchange
197	4280.00	14:27:30	London Stock Exchange
200	4280.00	14:27:30	London Stock Exchange
200	4280.00	14:27:30	London Stock Exchange
200	4280.00	14:27:30	London Stock Exchange
200	4279.00	14:27:30	London Stock Exchange
201	4280.00	14:27:30	London Stock Exchange
201	4280.00	14:27:30	London Stock Exchange
201	4280.00	14:27:30	London Stock Exchange
201	4279.00	14:27:30	London Stock Exchange
206	4280.00	14:27:30	London Stock Exchange
212	4280.00	14:27:30	London Stock Exchange
217	4280.00	14:27:30	London Stock Exchange
6514	4280.00	14:27:30	London Stock Exchange
84	4271.00	14:29:44	London Stock Exchange
132	4271.00	14:29:44	London Stock Exchange
55	4275.00	14:47:29	London Stock Exchange
21	4277.00	14:53:04	London Stock Exchange
34	4277.00	14:53:04	London Stock Exchange
10	4275.00	14:53:22	London Stock Exchange
85	4275.00	14:53:22	London Stock Exchange
30	4265.00	14:57:10	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