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

12 Jul 2019 07:00

Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, July 11

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: 11 July 2019

Number of shares purchased: 100,000 shares

Highest price paid per share: 3508.0 pence

Lowest price paid per share: 3466.0 pence

Average price paid per share: 3482.4948 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 28,570,770 shares in treasury and has 188,773,205 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: 11 July 2019

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	3482.4948	100,000

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
87	3486.00	8:18:05	London Stock Exchange
196	3486.00	8:18:05	London Stock Exchange
73	3493.00	8:31:01	London Stock Exchange
229	3493.00	8:31:01	London Stock Exchange
47	3493.00	8:32:49	London Stock Exchange
134	3493.00	8:32:49	London Stock Exchange
135	3492.00	8:33:21	London Stock Exchange
201	3492.00	8:33:21	London Stock Exchange
45	3493.00	8:35:51	London Stock Exchange
48	3493.00	8:35:51	London Stock Exchange
57	3493.00	8:35:51	London Stock Exchange
100	3493.00	8:35:51	London Stock Exchange
86	3492.00	8:37:41	London Stock Exchange
100	3492.00	8:37:41	London Stock Exchange
200	3492.00	8:37:41	London Stock Exchange
47	3495.00	8:38:00	London Stock Exchange
50	3495.00	8:38:00	London Stock Exchange
100	3495.00	8:38:00	London Stock Exchange
2	3493.00	8:38:03	London Stock Exchange
11	3493.00	8:38:03	London Stock Exchange
18	3493.00	8:38:03	London Stock Exchange
42	3493.00	8:38:03	London Stock Exchange
45	3493.00	8:38:03	London Stock Exchange
200	3493.00	8:38:03	London Stock Exchange
12	3491.00	8:41:57	London Stock Exchange
15	3491.00	8:41:57	London Stock Exchange
97	3491.00	8:41:57	London Stock Exchange
189	3491.00	8:41:57	London Stock Exchange
111	3490.00	8:42:22	London Stock Exchange
200	3490.00	8:42:22	London Stock Exchange
200	3488.00	8:44:59	London Stock Exchange
201	3488.00	8:44:59	London Stock Exchange
50	3495.00	8:48:29	London Stock Exchange
239	3495.00	8:48:29	London Stock Exchange
16	3496.00	8:53:25	London Stock Exchange
115	3496.00	8:53:25	London Stock Exchange
151	3496.00	8:53:25	London Stock Exchange
299	3496.00	8:53:25	London Stock Exchange
131	3497.00	8:55:24	London Stock Exchange
201	3497.00	8:55:24	London Stock Exchange
19	3498.00	8:57:11	London Stock Exchange
20	3498.00	8:57:11	London Stock Exchange
85	3498.00	8:57:11	London Stock Exchange
112	3498.00	8:57:11	London Stock Exchange
115	3498.00	8:57:11	London Stock Exchange
125	3498.00	8:57:11	London Stock Exchange
200	3498.00	8:57:11	London Stock Exchange
64	3497.00	8:57:35	London Stock Exchange
71	3497.00	8:57:35	London Stock Exchange
201	3497.00	8:57:35	London Stock Exchange
19	3497.00	9:01:14	London Stock Exchange
29	3497.00	9:01:14	London Stock Exchange
95	3497.00	9:01:14	London Stock Exchange
95	3497.00	9:01:14	London Stock Exchange
95	3497.00	9:01:14	London Stock Exchange
105	3497.00	9:01:14	London Stock Exchange
200	3497.00	9:01:14	London Stock Exchange
50	3500.00	9:04:35	London Stock Exchange
63	3500.00	9:04:35	London Stock Exchange
86	3500.00	9:04:35	London Stock Exchange
100	3500.00	9:04:35	London Stock Exchange
120	3499.00	9:04:49	London Stock Exchange
200	3499.00	9:04:49	London Stock Exchange
302	3499.00	9:04:49	London Stock Exchange
78	3499.00	9:08:01	London Stock Exchange
201	3499.00	9:08:01	London Stock Exchange
201	3499.00	9:08:01	London Stock Exchange
16	3499.00	9:09:25	London Stock Exchange
30	3499.00	9:09:25	London Stock Exchange
94	3499.00	9:09:25	London Stock Exchange
184	3499.00	9:09:25	London Stock Exchange
5	3498.00	9:12:06	London Stock Exchange
17	3498.00	9:12:06	London Stock Exchange
29	3498.00	9:12:06	London Stock Exchange
36	3498.00	9:12:06	London Stock Exchange
114	3498.00	9:12:06	London Stock Exchange
134	3498.00	9:12:06	London Stock Exchange
317	3499.00	9:14:41	London Stock Exchange
81	3498.00	9:16:07	London Stock Exchange
120	3498.00	9:16:07	London Stock Exchange
191	3498.00	9:16:07	London Stock Exchange
10	3496.00	9:18:40	London Stock Exchange
201	3496.00	9:18:40	London Stock Exchange
201	3496.00	9:18:40	London Stock Exchange
2	3501.00	9:22:00	London Stock Exchange
76	3501.00	9:22:00	London Stock Exchange
92	3501.00	9:22:00	London Stock Exchange
92	3501.00	9:22:00	London Stock Exchange
108	3501.00	9:22:00	London Stock Exchange
108	3501.00	9:22:00	London Stock Exchange
144	3500.00	9:22:00	London Stock Exchange
57	3500.00	9:22:44	London Stock Exchange
303	3500.00	9:22:44	London Stock Exchange
121	3500.00	9:22:57	London Stock Exchange
52	3498.00	9:26:04	London Stock Exchange
52	3498.00	9:26:04	London Stock Exchange
72	3498.00	9:26:04	London Stock Exchange
75	3498.00	9:26:04	London Stock Exchange
121	3498.00	9:26:04	London Stock Exchange
125	3498.00	9:26:04	London Stock Exchange
148	3498.00	9:26:04	London Stock Exchange
6	3499.00	9:28:42	London Stock Exchange
13	3499.00	9:28:42	London Stock Exchange
34	3499.00	9:28:42	London Stock Exchange
45	3499.00	9:28:42	London Stock Exchange
76	3499.00	9:28:42	London Stock Exchange
134	3499.00	9:28:42	London Stock Exchange
102	3500.00	9:29:33	London Stock Exchange
191	3500.00	9:29:33	London Stock Exchange
19	3500.00	9:32:14	London Stock Exchange
47	3501.00	9:32:14	London Stock Exchange
57	3500.00	9:32:14	London Stock Exchange
60	3501.00	9:32:14	London Stock Exchange
108	3500.00	9:32:14	London Stock Exchange
124	3500.00	9:32:14	London Stock Exchange
150	3500.00	9:32:14	London Stock Exchange
181	3500.00	9:32:14	London Stock Exchange
200	3500.00	9:32:14	London Stock Exchange
2	3504.00	9:35:13	London Stock Exchange
50	3504.00	9:35:13	London Stock Exchange
56	3504.00	9:35:13	London Stock Exchange
100	3504.00	9:35:13	London Stock Exchange
114	3504.00	9:35:13	London Stock Exchange
128	3503.00	9:35:44	London Stock Exchange
201	3503.00	9:35:44	London Stock Exchange
200	3502.00	9:36:40	London Stock Exchange
100	3502.00	9:36:42	London Stock Exchange
9	3502.00	9:38:01	London Stock Exchange
46	3507.00	9:41:14	London Stock Exchange
56	3507.00	9:41:14	London Stock Exchange
200	3507.00	9:41:14	London Stock Exchange
150	3506.00	9:41:22	London Stock Exchange
154	3506.00	9:41:22	London Stock Exchange
301	3504.00	9:43:54	London Stock Exchange
25	3503.00	9:47:29	London Stock Exchange
50	3503.00	9:47:29	London Stock Exchange
91	3503.00	9:47:29	London Stock Exchange
124	3503.00	9:47:29	London Stock Exchange
107	3502.00	9:47:38	London Stock Exchange
200	3502.00	9:47:38	London Stock Exchange
291	3500.00	9:50:32	London Stock Exchange
46	3506.00	9:56:29	London Stock Exchange
100	3506.00	9:56:29	London Stock Exchange
142	3506.00	9:56:29	London Stock Exchange
38	3506.00	9:57:05	London Stock Exchange
50	3506.00	9:57:05	London Stock Exchange
75	3506.00	9:57:05	London Stock Exchange
113	3506.00	9:57:05	London Stock Exchange
50	3506.00	9:57:40	London Stock Exchange
69	3506.00	9:57:40	London Stock Exchange
182	3506.00	9:57:40	London Stock Exchange
120	3505.00	9:58:43	London Stock Exchange
200	3505.00	9:58:43	London Stock Exchange
21	3504.00	10:03:47	London Stock Exchange
57	3504.00	10:03:47	London Stock Exchange
180	3504.00	10:03:47	London Stock Exchange
201	3504.00	10:03:47	London Stock Exchange
69	3504.00	10:08:21	London Stock Exchange
217	3504.00	10:08:21	London Stock Exchange
281	3504.00	10:08:21	London Stock Exchange
34	3504.00	10:10:19	London Stock Exchange
240	3504.00	10:10:19	London Stock Exchange
19	3503.00	10:11:11	London Stock Exchange
43	3503.00	10:11:11	London Stock Exchange
71	3503.00	10:11:11	London Stock Exchange
181	3503.00	10:11:11	London Stock Exchange
16	3504.00	10:15:21	London Stock Exchange
43	3504.00	10:15:21	London Stock Exchange
87	3504.00	10:15:21	London Stock Exchange
115	3504.00	10:15:21	London Stock Exchange
177	3504.00	10:15:21	London Stock Exchange
28	3503.00	10:15:37	London Stock Exchange
44	3503.00	10:15:37	London Stock Exchange
82	3503.00	10:15:37	London Stock Exchange
172	3503.00	10:15:37	London Stock Exchange
125	3503.00	10:20:12	London Stock Exchange
201	3503.00	10:20:12	London Stock Exchange
108	3502.00	10:24:00	London Stock Exchange
200	3502.00	10:24:00	London Stock Exchange
299	3501.00	10:24:05	London Stock Exchange
3	3500.00	10:28:16	London Stock Exchange
200	3500.00	10:28:16	London Stock Exchange
200	3500.00	10:28:16	London Stock Exchange
67	3503.00	10:33:49	London Stock Exchange
93	3503.00	10:33:49	London Stock Exchange
100	3503.00	10:33:49	London Stock Exchange
133	3503.00	10:33:49	London Stock Exchange
1	3507.00	10:36:41	London Stock Exchange
111	3508.00	10:36:41	London Stock Exchange
113	3508.00	10:36:41	London Stock Exchange
200	3508.00	10:36:41	London Stock Exchange
200	3508.00	10:36:41	London Stock Exchange
200	3507.00	10:36:41	London Stock Exchange
24	3508.00	10:39:51	London Stock Exchange
116	3508.00	10:39:51	London Stock Exchange
159	3508.00	10:39:51	London Stock Exchange
201	3508.00	10:39:51	London Stock Exchange
70	3505.00	10:45:57	London Stock Exchange
200	3505.00	10:45:57	London Stock Exchange
200	3505.00	10:45:57	London Stock Exchange
2	3505.00	10:51:42	London Stock Exchange
32	3505.00	10:51:42	London Stock Exchange
70	3505.00	10:51:42	London Stock Exchange
102	3505.00	10:51:42	London Stock Exchange
119	3505.00	10:51:42	London Stock Exchange
199	3505.00	10:51:42	London Stock Exchange
201	3505.00	10:51:42	London Stock Exchange
27	3501.00	10:57:44	London Stock Exchange
100	3501.00	10:58:05	London Stock Exchange
73	3501.00	11:01:36	London Stock Exchange
7	3501.00	11:01:58	London Stock Exchange
30	3501.00	11:01:58	London Stock Exchange
34	3501.00	11:01:58	London Stock Exchange
154	3501.00	11:01:58	London Stock Exchange
200	3501.00	11:01:58	London Stock Exchange
201	3501.00	11:01:58	London Stock Exchange
19	3500.00	11:03:02	London Stock Exchange
30	3500.00	11:03:02	London Stock Exchange
170	3500.00	11:03:02	London Stock Exchange
200	3500.00	11:03:02	London Stock Exchange
8	3498.00	11:06:52	London Stock Exchange
17	3498.00	11:06:52	London Stock Exchange
17	3498.00	11:06:52	London Stock Exchange
184	3498.00	11:06:52	London Stock Exchange
184	3498.00	11:06:52	London Stock Exchange
70	3492.00	11:10:21	London Stock Exchange
200	3492.00	11:10:21	London Stock Exchange
200	3492.00	11:10:21	London Stock Exchange
9	3488.00	11:14:05	London Stock Exchange
86	3488.00	11:14:05	London Stock Exchange
9	3489.00	11:17:17	London Stock Exchange
53	3489.00	11:17:17	London Stock Exchange
148	3489.00	11:17:17	London Stock Exchange
155	3489.00	11:17:17	London Stock Exchange
174	3489.00	11:17:17	London Stock Exchange
201	3489.00	11:17:17	London Stock Exchange
8	3496.00	11:29:06	London Stock Exchange
9	3496.00	11:29:06	London Stock Exchange
10	3496.00	11:29:06	London Stock Exchange
34	3496.00	11:29:06	London Stock Exchange
47	3496.00	11:29:06	London Stock Exchange
73	3496.00	11:29:06	London Stock Exchange
120	3496.00	11:29:06	London Stock Exchange
175	3496.00	11:29:06	London Stock Exchange
192	3496.00	11:29:06	London Stock Exchange
201	3496.00	11:29:06	London Stock Exchange
1	3493.00	11:38:59	London Stock Exchange
25	3493.00	11:38:59	London Stock Exchange
30	3493.00	11:38:59	London Stock Exchange
75	3493.00	11:38:59	London Stock Exchange
91	3493.00	11:38:59	London Stock Exchange
99	3493.00	11:38:59	London Stock Exchange
100	3493.00	11:38:59	London Stock Exchange
109	3493.00	11:38:59	London Stock Exchange
126	3493.00	11:38:59	London Stock Exchange
147	3493.00	11:38:59	London Stock Exchange
20	3491.00	11:43:01	London Stock Exchange
171	3491.00	11:43:01	London Stock Exchange
201	3491.00	11:43:01	London Stock Exchange
40	3484.00	11:45:31	London Stock Exchange
200	3484.00	11:45:31	London Stock Exchange
201	3484.00	11:45:31	London Stock Exchange
180	3480.00	11:45:36	London Stock Exchange
20	3482.00	11:47:43	London Stock Exchange
70	3482.00	11:47:43	London Stock Exchange
80	3482.00	11:47:43	London Stock Exchange
120	3482.00	11:47:43	London Stock Exchange
100	3484.00	11:49:15	London Stock Exchange
189	3484.00	11:49:15	London Stock Exchange
174	3484.00	11:49:27	London Stock Exchange
200	3484.00	11:49:27	London Stock Exchange
193	3479.00	11:51:30	London Stock Exchange
199	3479.00	11:51:30	London Stock Exchange
200	3479.00	11:51:30	London Stock Exchange
200	3479.00	11:51:30	London Stock Exchange
7	3483.00	11:54:42	London Stock Exchange
73	3483.00	11:54:42	London Stock Exchange
127	3483.00	11:54:42	London Stock Exchange
170	3483.00	11:54:42	London Stock Exchange
1	3491.00	12:02:25	London Stock Exchange
5	3491.00	12:02:25	London Stock Exchange
6	3491.00	12:02:25	London Stock Exchange
16	3491.00	12:02:25	London Stock Exchange
33	3491.00	12:02:25	London Stock Exchange
121	3491.00	12:02:26	London Stock Exchange
139	3491.00	12:02:26	London Stock Exchange
158	3491.00	12:02:26	London Stock Exchange
200	3491.00	12:02:26	London Stock Exchange
193	3489.00	12:02:39	London Stock Exchange
200	3489.00	12:02:39	London Stock Exchange
111	3488.00	12:04:12	London Stock Exchange
201	3488.00	12:04:12	London Stock Exchange
2	3486.00	12:07:49	London Stock Exchange
30	3486.00	12:07:49	London Stock Exchange
170	3486.00	12:07:49	London Stock Exchange
200	3486.00	12:07:49	London Stock Exchange
52	3486.00	12:09:51	London Stock Exchange
58	3486.00	12:12:46	London Stock Exchange
65	3486.00	12:12:46	London Stock Exchange
84	3486.00	12:12:46	London Stock Exchange
143	3486.00	12:12:46	London Stock Exchange
200	3486.00	12:12:46	London Stock Exchange
13	3486.00	12:12:51	London Stock Exchange
31	3486.00	12:12:51	London Stock Exchange
76	3486.00	12:12:51	London Stock Exchange
170	3486.00	12:12:51	London Stock Exchange
173	3486.00	12:12:51	London Stock Exchange
182	3486.00	12:12:51	London Stock Exchange
200	3486.00	12:12:51	London Stock Exchange
201	3486.00	12:12:51	London Stock Exchange
2	3484.00	12:14:26	London Stock Exchange
11	3484.00	12:14:26	London Stock Exchange
198	3484.00	12:14:26	London Stock Exchange
200	3484.00	12:14:26	London Stock Exchange
4	3483.00	12:15:34	London Stock Exchange
24	3483.00	12:15:34	London Stock Exchange
24	3483.00	12:15:34	London Stock Exchange
200	3483.00	12:15:34	London Stock Exchange
200	3483.00	12:15:34	London Stock Exchange
42	3481.00	12:21:01	London Stock Exchange
71	3481.00	12:21:01	London Stock Exchange
90	3482.00	12:21:01	London Stock Exchange
93	3482.00	12:21:01	London Stock Exchange
107	3482.00	12:21:01	London Stock Exchange
107	3482.00	12:21:01	London Stock Exchange
130	3481.00	12:21:01	London Stock Exchange
130	3481.00	12:21:01	London Stock Exchange
5	3476.00	12:24:12	London Stock Exchange
14	3476.00	12:24:12	London Stock Exchange
17	3476.00	12:24:40	London Stock Exchange
2	3475.00	12:26:38	London Stock Exchange
2	3475.00	12:26:38	London Stock Exchange
34	3475.00	12:26:38	London Stock Exchange
56	3475.00	12:26:38	London Stock Exchange
109	3475.00	12:26:38	London Stock Exchange
164	3476.00	12:26:38	London Stock Exchange
184	3476.00	12:26:38	London Stock Exchange
189	3475.00	12:26:38	London Stock Exchange
100	3482.00	12:32:13	London Stock Exchange
115	3482.00	12:32:13	London Stock Exchange
120	3482.00	12:32:13	London Stock Exchange
1	3481.00	12:32:25	London Stock Exchange
3	3481.00	12:32:25	London Stock Exchange
17	3481.00	12:32:25	London Stock Exchange
33	3481.00	12:32:25	London Stock Exchange
35	3481.00	12:32:25	London Stock Exchange
83	3481.00	12:32:25	London Stock Exchange
117	3481.00	12:32:25	London Stock Exchange
130	3481.00	12:32:25	London Stock Exchange
166	3481.00	12:32:25	London Stock Exchange
200	3481.00	12:32:25	London Stock Exchange
201	3481.00	12:32:25	London Stock Exchange
238	3481.00	12:32:25	London Stock Exchange
33	3481.00	12:35:37	London Stock Exchange
61	3481.00	12:35:37	London Stock Exchange
200	3481.00	12:35:37	London Stock Exchange
277	3480.00	12:37:45	London Stock Exchange
185	3478.00	12:45:08	London Stock Exchange
9	3478.00	12:46:31	London Stock Exchange
16	3478.00	12:46:31	London Stock Exchange
37	3478.00	12:46:31	London Stock Exchange
48	3478.00	12:46:31	London Stock Exchange
53	3478.00	12:46:31	London Stock Exchange
60	3478.00	12:46:31	London Stock Exchange
73	3478.00	12:46:31	London Stock Exchange
84	3478.00	12:46:31	London Stock Exchange
88	3478.00	12:46:31	London Stock Exchange
95	3478.00	12:46:31	London Stock Exchange
105	3478.00	12:46:31	London Stock Exchange
111	3478.00	12:46:31	London Stock Exchange
112	3478.00	12:46:31	London Stock Exchange
183	3478.00	12:46:31	London Stock Exchange
200	3478.00	12:46:31	London Stock Exchange
200	3478.00	12:46:31	London Stock Exchange
201	3478.00	12:46:31	London Stock Exchange
201	3478.00	12:46:31	London Stock Exchange
201	3478.00	12:46:31	London Stock Exchange
100	3475.00	12:48:23	London Stock Exchange
122	3475.00	12:48:23	London Stock Exchange
201	3475.00	12:48:23	London Stock Exchange
12	3478.00	12:53:31	London Stock Exchange
38	3478.00	12:53:31	London Stock Exchange
81	3478.00	12:53:31	London Stock Exchange
120	3478.00	12:53:31	London Stock Exchange
162	3478.00	12:53:31	London Stock Exchange
201	3478.00	12:53:31	London Stock Exchange
28	3478.00	12:53:39	London Stock Exchange
29	3478.00	12:53:39	London Stock Exchange
57	3478.00	12:53:39	London Stock Exchange
189	3478.00	12:53:39	London Stock Exchange
200	3478.00	12:53:39	London Stock Exchange
201	3478.00	12:53:39	London Stock Exchange
100	3480.00	12:57:10	London Stock Exchange
114	3480.00	12:57:10	London Stock Exchange
154	3480.00	12:57:10	London Stock Exchange
166	3480.00	12:57:10	London Stock Exchange
201	3480.00	12:57:10	London Stock Exchange
2	3481.00	12:58:16	London Stock Exchange
155	3481.00	12:58:16	London Stock Exchange
182	3481.00	12:58:16	London Stock Exchange
100	3480.00	12:58:44	London Stock Exchange
115	3480.00	12:58:44	London Stock Exchange
371	3480.00	12:58:44	London Stock Exchange
100	3480.00	12:59:16	London Stock Exchange
126	3480.00	12:59:16	London Stock Exchange
2	3479.00	14:54:20	London Stock Exchange
11	3479.00	14:54:20	London Stock Exchange
35	3479.00	14:54:20	London Stock Exchange
41	3479.00	14:54:20	London Stock Exchange
94	3479.00	14:54:20	London Stock Exchange
104	3479.00	14:54:20	London Stock Exchange
190	3479.00	14:54:20	London Stock Exchange
199	3477.00	14:55:37	London Stock Exchange
200	3477.00	14:55:37	London Stock Exchange
67	3476.00	14:57:01	London Stock Exchange
4	3477.00	14:57:28	London Stock Exchange
10	3477.00	14:57:28	London Stock Exchange
12	3477.00	14:57:28	London Stock Exchange
14	3477.00	14:57:28	London Stock Exchange
40	3477.00	14:57:28	London Stock Exchange
41	3477.00	14:57:28	London Stock Exchange
46	3477.00	14:57:28	London Stock Exchange
86	3477.00	14:57:28	London Stock Exchange
89	3477.00	14:57:28	London Stock Exchange
100	3477.00	14:57:28	London Stock Exchange
104	3476.00	14:57:28	London Stock Exchange
105	3477.00	14:57:28	London Stock Exchange
150	3477.00	14:57:28	London Stock Exchange
201	3477.00	14:57:28	London Stock Exchange
1	3480.00	14:58:22	London Stock Exchange
42	3480.00	14:58:22	London Stock Exchange
74	3480.00	14:58:22	London Stock Exchange
200	3480.00	14:58:22	London Stock Exchange
17	3479.00	14:58:41	London Stock Exchange
139	3479.00	14:58:41	London Stock Exchange
200	3479.00	14:58:41	London Stock Exchange
45	3479.00	14:58:42	London Stock Exchange
11	3478.00	14:59:05	London Stock Exchange
11	3478.00	14:59:05	London Stock Exchange
14	3478.00	14:59:05	London Stock Exchange
23	3478.00	14:59:05	London Stock Exchange
37	3478.00	14:59:05	London Stock Exchange
37	3478.00	14:59:05	London Stock Exchange
37	3478.00	14:59:05	London Stock Exchange
37	3478.00	14:59:05	London Stock Exchange
74	3478.00	14:59:05	London Stock Exchange
79	3478.00	14:59:05	London Stock Exchange
127	3478.00	14:59:05	London Stock Exchange
39	3477.00	14:59:53	London Stock Exchange
61	3477.00	14:59:53	London Stock Exchange
88	3477.00	14:59:53	London Stock Exchange
100	3477.00	14:59:53	London Stock Exchange
161	3477.00	14:59:53	London Stock Exchange
1	3476.00	15:00:35	London Stock Exchange
14	3476.00	15:00:35	London Stock Exchange
17	3476.00	15:00:35	London Stock Exchange
22	3476.00	15:00:35	London Stock Exchange
71	3476.00	15:00:35	London Stock Exchange
85	3476.00	15:00:35	London Stock Exchange
114	3476.00	15:00:35	London Stock Exchange
115	3476.00	15:00:35	London Stock Exchange
200	3476.00	15:00:35	London Stock Exchange
9	3476.00	15:01:02	London Stock Exchange
34	3476.00	15:01:02	London Stock Exchange
152	3476.00	15:01:02	London Stock Exchange
55	3476.00	15:01:11	London Stock Exchange
80	3476.00	15:02:06	London Stock Exchange
200	3476.00	15:02:06	London Stock Exchange
89	3476.00	15:02:07	London Stock Exchange
1	3476.00	15:02:08	London Stock Exchange
12	3476.00	15:02:08	London Stock Exchange
18	3476.00	15:02:08	London Stock Exchange
64	3476.00	15:02:08	London Stock Exchange
4	3478.00	15:03:31	London Stock Exchange
24	3478.00	15:03:31	London Stock Exchange
86	3478.00	15:03:31	London Stock Exchange
86	3478.00	15:03:31	London Stock Exchange
114	3478.00	15:03:31	London Stock Exchange
114	3478.00	15:03:31	London Stock Exchange
61	3478.00	15:04:24	London Stock Exchange
201	3478.00	15:04:24	London Stock Exchange
201	3478.00	15:04:24	London Stock Exchange
1	3477.00	15:04:46	London Stock Exchange
4	3477.00	15:04:46	London Stock Exchange
11	3477.00	15:04:46	London Stock Exchange
14	3477.00	15:04:46	London Stock Exchange
26	3477.00	15:04:46	London Stock Exchange
33	3477.00	15:04:46	London Stock Exchange
37	3477.00	15:04:46	London Stock Exchange
37	3477.00	15:04:46	London Stock Exchange
47	3477.00	15:04:46	London Stock Exchange
58	3477.00	15:04:46	London Stock Exchange
100	3477.00	15:04:46	London Stock Exchange
117	3477.00	15:04:46	London Stock Exchange
161	3473.00	15:05:33	London Stock Exchange
39	3473.00	15:05:37	London Stock Exchange
16	3473.00	15:05:44	London Stock Exchange
95	3473.00	15:05:44	London Stock Exchange
105	3473.00	15:05:44	London Stock Exchange
100	3473.00	15:06:25	London Stock Exchange
100	3473.00	15:06:25	London Stock Exchange
1	3474.00	15:07:06	London Stock Exchange
32	3474.00	15:07:06	London Stock Exchange
35	3474.00	15:07:06	London Stock Exchange
44	3474.00	15:07:06	London Stock Exchange
70	3474.00	15:07:06	London Stock Exchange
156	3474.00	15:07:06	London Stock Exchange
167	3474.00	15:07:06	London Stock Exchange
200	3474.00	15:07:06	London Stock Exchange
17	3472.00	15:07:45	London Stock Exchange
109	3472.00	15:07:45	London Stock Exchange
75	3472.00	15:07:47	London Stock Exchange
181	3472.00	15:07:48	London Stock Exchange
20	3472.00	15:07:59	London Stock Exchange
29	3472.00	15:08:07	London Stock Exchange
1	3474.00	15:10:01	London Stock Exchange
27	3474.00	15:10:01	London Stock Exchange
48	3474.00	15:10:01	London Stock Exchange
100	3474.00	15:10:01	London Stock Exchange
101	3474.00	15:10:01	London Stock Exchange
200	3474.00	15:10:01	London Stock Exchange
200	3474.00	15:10:01	London Stock Exchange
200	3474.00	15:10:01	London Stock Exchange
5	3473.00	15:11:25	London Stock Exchange
14	3473.00	15:11:25	London Stock Exchange
23	3473.00	15:11:25	London Stock Exchange
33	3473.00	15:11:25	London Stock Exchange
54	3473.00	15:11:25	London Stock Exchange
73	3473.00	15:11:25	London Stock Exchange
77	3473.00	15:11:25	London Stock Exchange
100	3473.00	15:11:25	London Stock Exchange
1	3471.00	15:11:46	London Stock Exchange
100	3471.00	15:11:46	London Stock Exchange
100	3471.00	15:11:46	London Stock Exchange
41	3471.00	15:11:47	London Stock Exchange
156	3471.00	15:11:47	London Stock Exchange
2	3471.00	15:11:48	London Stock Exchange
2	3471.00	15:11:48	London Stock Exchange
35	3471.00	15:11:48	London Stock Exchange
104	3469.00	15:13:35	London Stock Exchange
200	3470.00	15:14:17	London Stock Exchange
278	3470.00	15:14:17	London Stock Exchange
96	3469.00	15:14:28	London Stock Exchange
26	3469.00	15:14:34	London Stock Exchange
58	3469.00	15:14:34	London Stock Exchange
200	3469.00	15:14:34	London Stock Exchange
200	3469.00	15:14:34	London Stock Exchange
200	3469.00	15:14:34	London Stock Exchange
100	3466.00	15:15:42	London Stock Exchange
37	3468.00	15:16:58	London Stock Exchange
40	3468.00	15:16:58	London Stock Exchange
57	3468.00	15:16:58	London Stock Exchange
103	3468.00	15:16:58	London Stock Exchange
138	3468.00	15:16:58	London Stock Exchange
201	3468.00	15:16:58	London Stock Exchange
201	3468.00	15:16:58	London Stock Exchange
201	3468.00	15:16:58	London Stock Exchange
201	3468.00	15:16:58	London Stock Exchange
25	3466.00	15:18:19	London Stock Exchange
200	3466.00	15:18:19	London Stock Exchange
200	3466.00	15:18:19	London Stock Exchange
26	3466.00	15:19:25	London Stock Exchange
74	3466.00	15:19:25	London Stock Exchange
91	3466.00	15:19:25	London Stock Exchange
100	3466.00	15:19:25	London Stock Exchange
101	3466.00	15:19:25	London Stock Exchange
30	3466.00	15:20:00	London Stock Exchange
71	3466.00	15:20:00	London Stock Exchange
100	3466.00	15:20:00	London Stock Exchange
129	3466.00	15:20:00	London Stock Exchange
5	3467.00	15:20:13	London Stock Exchange
104	3467.00	15:20:13	London Stock Exchange
8	3467.00	15:20:57	London Stock Exchange
9	3467.00	15:20:57	London Stock Exchange
13	3467.00	15:20:57	London Stock Exchange
67	3467.00	15:20:57	London Stock Exchange
101	3467.00	15:20:57	London Stock Exchange
3	3467.00	15:21:05	London Stock Exchange
20	3467.00	15:21:05	London Stock Exchange
181	3467.00	15:21:05	London Stock Exchange
96	3467.00	15:21:07	London Stock Exchange
104	3467.00	15:21:07	London Stock Exchange
100	3467.00	15:21:11	London Stock Exchange
101	3467.00	15:21:11	London Stock Exchange
38	3467.00	15:21:16	London Stock Exchange
76	3467.00	15:21:16	London Stock Exchange
13	3467.00	15:21:41	London Stock Exchange
58	3467.00	15:21:41	London Stock Exchange
59	3467.00	15:21:41	London Stock Exchange
82	3467.00	15:21:41	London Stock Exchange
104	3467.00	15:21:41	London Stock Exchange
142	3467.00	15:21:41	London Stock Exchange
200	3467.00	15:21:41	London Stock Exchange
201	3467.00	15:21:41	London Stock Exchange
17	3470.00	15:23:15	London Stock Exchange
20	3470.00	15:23:15	London Stock Exchange
25	3470.00	15:23:15	London Stock Exchange
38	3470.00	15:23:15	London Stock Exchange
41	3470.00	15:23:15	London Stock Exchange
43	3470.00	15:23:15	London Stock Exchange
60	3470.00	15:23:15	London Stock Exchange
75	3470.00	15:23:15	London Stock Exchange
158	3470.00	15:23:15	London Stock Exchange
12	3471.00	15:24:13	London Stock Exchange
19	3471.00	15:24:13	London Stock Exchange
24	3471.00	15:24:13	London Stock Exchange
25	3471.00	15:24:13	London Stock Exchange
29	3471.00	15:24:13	London Stock Exchange
37	3471.00	15:24:13	London Stock Exchange
37	3471.00	15:24:13	London Stock Exchange
52	3471.00	15:24:13	London Stock Exchange
100	3471.00	15:24:13	London Stock Exchange
108	3471.00	15:24:13	London Stock Exchange
39	3471.00	15:24:37	London Stock Exchange
12	3471.00	15:24:53	London Stock Exchange
38	3471.00	15:24:53	London Stock Exchange
58	3471.00	15:24:53	London Stock Exchange
88	3471.00	15:24:53	London Stock Exchange
104	3471.00	15:24:53	London Stock Exchange
113	3471.00	15:24:53	London Stock Exchange
112	3471.00	15:26:02	London Stock Exchange
145	3471.00	15:26:02	London Stock Exchange
200	3471.00	15:26:02	London Stock Exchange
2	3470.00	15:26:40	London Stock Exchange
16	3470.00	15:26:40	London Stock Exchange
16	3470.00	15:26:40	London Stock Exchange
17	3470.00	15:26:40	London Stock Exchange
42	3470.00	15:26:40	London Stock Exchange
159	3470.00	15:26:40	London Stock Exchange
183	3470.00	15:26:40	London Stock Exchange
201	3470.00	15:28:30	London Stock Exchange
283	3470.00	15:28:30	London Stock Exchange
201	3469.00	15:28:32	London Stock Exchange
21	3471.00	15:29:05	London Stock Exchange
62	3471.00	15:29:05	London Stock Exchange
152	3471.00	15:29:05	London Stock Exchange
201	3471.00	15:29:05	London Stock Exchange
100	3469.00	15:29:20	London Stock Exchange
61	3469.00	15:29:31	London Stock Exchange
101	3469.00	15:29:31	London Stock Exchange
184	3468.00	15:30:10	London Stock Exchange
201	3468.00	15:30:10	London Stock Exchange
1	3466.00	15:30:49	London Stock Exchange
101	3466.00	15:30:49	London Stock Exchange
200	3466.00	15:30:49	London Stock Exchange
36	3466.00	15:31:10	London Stock Exchange
65	3466.00	15:31:10	London Stock Exchange
104	3466.00	15:31:10	London Stock Exchange
36	3466.00	15:31:17	London Stock Exchange
136	3466.00	15:31:17	London Stock Exchange
201	3466.00	15:31:17	London Stock Exchange
100	3469.00	15:32:07	London Stock Exchange
23	3469.00	15:32:14	London Stock Exchange
81	3469.00	15:32:14	London Stock Exchange
101	3469.00	15:32:14	London Stock Exchange
8	3469.00	15:32:16	London Stock Exchange
42	3469.00	15:32:16	London Stock Exchange
42	3469.00	15:32:16	London Stock Exchange
2	3469.00	15:32:58	London Stock Exchange
94	3469.00	15:32:58	London Stock Exchange
104	3469.00	15:32:58	London Stock Exchange
38	3470.00	15:33:24	London Stock Exchange
130	3472.00	15:34:06	London Stock Exchange
160	3472.00	15:34:06	London Stock Exchange
160	3472.00	15:34:06	London Stock Exchange
37	3471.00	15:34:15	London Stock Exchange
37	3471.00	15:34:15	London Stock Exchange
41	3472.00	15:34:15	London Stock Exchange
54	3472.00	15:34:15	London Stock Exchange
120	3471.00	15:34:15	London Stock Exchange
136	3472.00	15:34:15	London Stock Exchange
176	3472.00	15:34:15	London Stock Exchange
200	3471.00	15:34:15	London Stock Exchange
193	3469.00	15:35:39	London Stock Exchange
200	3469.00	15:35:39	London Stock Exchange
31	3471.00	15:37:25	London Stock Exchange
100	3471.00	15:37:25	London Stock Exchange
100	3471.00	15:37:25	London Stock Exchange
116	3471.00	15:37:25	London Stock Exchange
187	3471.00	15:37:25	London Stock Exchange
23	3472.00	15:38:40	London Stock Exchange
104	3472.00	15:38:40	London Stock Exchange
200	3472.00	15:38:40	London Stock Exchange
74	3472.00	15:38:42	London Stock Exchange
173	3472.00	15:38:42	London Stock Exchange
200	3472.00	15:38:42	London Stock Exchange
27	3472.00	15:38:50	London Stock Exchange
73	3472.00	15:38:50	London Stock Exchange
30	3472.00	15:38:51	London Stock Exchange
56	3472.00	15:38:51	London Stock Exchange
83	3472.00	15:38:51	London Stock Exchange
112	3472.00	15:38:51	London Stock Exchange
117	3472.00	15:38:51	London Stock Exchange
28	3471.00	15:40:28	London Stock Exchange
35	3471.00	15:40:28	London Stock Exchange
46	3471.00	15:40:28	London Stock Exchange
46	3471.00	15:40:28	London Stock Exchange
47	3471.00	15:40:28	London Stock Exchange
75	3471.00	15:40:28	London Stock Exchange
126	3471.00	15:40:28	London Stock Exchange
154	3471.00	15:40:28	London Stock Exchange
154	3471.00	15:40:28	London Stock Exchange
172	3471.00	15:40:28	London Stock Exchange
36	3471.00	15:41:50	London Stock Exchange
138	3471.00	15:41:50	London Stock Exchange
307	3471.00	15:41:50	London Stock Exchange
1	3472.00	15:43:07	London Stock Exchange
36	3472.00	15:43:07	London Stock Exchange
43	3472.00	15:43:07	London Stock Exchange
101	3472.00	15:43:07	London Stock Exchange
158	3472.00	15:43:07	London Stock Exchange
44	3471.00	15:43:18	London Stock Exchange
181	3471.00	15:43:18	London Stock Exchange
200	3471.00	15:43:18	London Stock Exchange
200	3471.00	15:43:18	London Stock Exchange
201	3471.00	15:43:18	London Stock Exchange
397	3471.00	15:43:18	London Stock Exchange
12	3469.00	15:44:45	London Stock Exchange
15	3469.00	15:44:45	London Stock Exchange
21	3470.00	15:44:45	London Stock Exchange
22	3470.00	15:44:45	London Stock Exchange
80	3470.00	15:44:45	London Stock Exchange
81	3470.00	15:44:45	London Stock Exchange
104	3469.00	15:44:45	London Stock Exchange
179	3470.00	15:44:45	London Stock Exchange
201	3469.00	15:44:45	London Stock Exchange
25	3470.00	15:45:32	London Stock Exchange
103	3470.00	15:45:32	London Stock Exchange
14	3472.00	15:46:26	London Stock Exchange
52	3472.00	15:46:26	London Stock Exchange
177	3472.00	15:46:26	London Stock Exchange
201	3472.00	15:46:26	London Stock Exchange
23	3472.00	15:47:08	London Stock Exchange
25	3472.00	15:47:08	London Stock Exchange
32	3472.00	15:47:08	London Stock Exchange
52	3472.00	15:47:08	London Stock Exchange
58	3472.00	15:47:08	London Stock Exchange
59	3472.00	15:47:08	London Stock Exchange
86	3472.00	15:47:08	London Stock Exchange
115	3472.00	15:47:08	London Stock Exchange
116	3472.00	15:47:08	London Stock Exchange
137	3472.00	15:47:08	London Stock Exchange
201	3472.00	15:47:08	London Stock Exchange
12	3472.00	15:48:38	London Stock Exchange
20	3472.00	15:48:38	London Stock Exchange
66	3472.00	15:48:38	London Stock Exchange
101	3472.00	15:48:38	London Stock Exchange
181	3472.00	15:48:38	London Stock Exchange
11	3472.00	15:49:39	London Stock Exchange
34	3472.00	15:49:39	London Stock Exchange
95	3472.00	15:49:39	London Stock Exchange
139	3472.00	15:49:39	London Stock Exchange
185	3472.00	15:49:39	London Stock Exchange
42	3472.00	15:50:07	London Stock Exchange
58	3472.00	15:50:07	London Stock Exchange
100	3472.00	15:50:07	London Stock Exchange
113	3472.00	15:50:07	London Stock Exchange
160	3472.00	15:50:07	London Stock Exchange
200	3471.00	15:50:20	London Stock Exchange
4	3472.00	15:51:24	London Stock Exchange
34	3472.00	15:51:24	London Stock Exchange
45	3472.00	15:51:24	London Stock Exchange
95	3472.00	15:51:24	London Stock Exchange
95	3472.00	15:51:24	London Stock Exchange
101	3472.00	15:51:24	London Stock Exchange
37	3474.00	15:51:54	London Stock Exchange
66	3474.00	15:51:54	London Stock Exchange
104	3474.00	15:51:54	London Stock Exchange
110	3474.00	15:51:54	London Stock Exchange
184	3474.00	15:51:54	London Stock Exchange
201	3474.00	15:51:54	London Stock Exchange
92	3474.00	15:52:28	London Stock Exchange
120	3474.00	15:52:28	London Stock Exchange
171	3474.00	15:52:28	London Stock Exchange
4	3473.00	15:52:37	London Stock Exchange
13	3473.00	15:52:37	London Stock Exchange
17	3473.00	15:52:37	London Stock Exchange
21	3473.00	15:52:37	London Stock Exchange
34	3473.00	15:52:37	London Stock Exchange
73	3473.00	15:52:37	London Stock Exchange
155	3473.00	15:52:37	London Stock Exchange
162	3473.00	15:52:37	London Stock Exchange
200	3473.00	15:52:37	London Stock Exchange
1	3471.00	15:53:03	London Stock Exchange
35	3471.00	15:53:03	London Stock Exchange
104	3471.00	15:53:03	London Stock Exchange
52	3471.00	15:53:39	London Stock Exchange
60	3471.00	15:53:39	London Stock Exchange
65	3471.00	15:53:39	London Stock Exchange
148	3471.00	15:53:39	London Stock Exchange
80	3473.00	15:55:23	London Stock Exchange
100	3473.00	15:55:23	London Stock Exchange
123	3473.00	15:55:23	London Stock Exchange
49	3474.00	15:55:54	London Stock Exchange
147	3474.00	15:55:54	London Stock Exchange
12	3472.00	15:56:02	London Stock Exchange
13	3472.00	15:56:02	London Stock Exchange
19	3472.00	15:56:02	London Stock Exchange
24	3472.00	15:56:02	London Stock Exchange
46	3472.00	15:56:02	London Stock Exchange
141	3472.00	15:56:02	London Stock Exchange
189	3472.00	15:56:02	London Stock Exchange
200	3472.00	15:56:02	London Stock Exchange
201	3472.00	15:56:02	London Stock Exchange
100	3472.00	15:57:44	London Stock Exchange
100	3472.00	15:57:45	London Stock Exchange
59	3472.00	15:57:50	London Stock Exchange
101	3472.00	15:57:51	London Stock Exchange
1	3472.00	15:57:56	London Stock Exchange
38	3472.00	15:57:56	London Stock Exchange
41	3472.00	15:57:56	London Stock Exchange
50	3472.00	15:57:56	London Stock Exchange
52	3472.00	15:57:56	London Stock Exchange
162	3472.00	15:57:56	London Stock Exchange
3	3472.00	15:58:02	London Stock Exchange
98	3472.00	15:58:02	London Stock Exchange
4	3473.00	15:58:06	London Stock Exchange
57	3473.00	15:58:06	London Stock Exchange
48	3473.00	15:58:16	London Stock Exchange
101	3473.00	15:58:30	London Stock Exchange
52	3473.00	15:58:31	London Stock Exchange
9	3473.00	15:58:50	London Stock Exchange
9	3473.00	15:58:50	London Stock Exchange
69	3473.00	15:58:50	London Stock Exchange
70	3473.00	15:58:50	London Stock Exchange
131	3473.00	15:58:50	London Stock Exchange
100	3475.00	15:59:18	London Stock Exchange
100	3475.00	15:59:20	London Stock Exchange
231	3475.00	15:59:20	London Stock Exchange
4	3476.00	16:00:12	London Stock Exchange
104	3476.00	16:00:12	London Stock Exchange
45	3476.00	16:00:13	London Stock Exchange
92	3476.00	16:00:13	London Stock Exchange
92	3476.00	16:00:13	London Stock Exchange
108	3476.00	16:00:13	London Stock Exchange
4	3476.00	16:01:06	London Stock Exchange
104	3476.00	16:01:37	London Stock Exchange
24	3476.00	16:01:38	London Stock Exchange
93	3476.00	16:01:38	London Stock Exchange
76	3476.00	16:01:40	London Stock Exchange
101	3476.00	16:01:40	London Stock Exchange
29	3476.00	16:01:54	London Stock Exchange
3	3478.00	16:02:05	London Stock Exchange
9	3478.00	16:02:05	London Stock Exchange
68	3478.00	16:02:05	London Stock Exchange
201	3478.00	16:02:05	London Stock Exchange
100	3478.00	16:02:17	London Stock Exchange
133	3478.00	16:02:17	London Stock Exchange
4	3477.00	16:02:30	London Stock Exchange
10	3477.00	16:02:30	London Stock Exchange
14	3477.00	16:02:30	London Stock Exchange
16	3477.00	16:02:30	London Stock Exchange
24	3477.00	16:02:30	London Stock Exchange
24	3477.00	16:02:30	London Stock Exchange
25	3477.00	16:02:30	London Stock Exchange
31	3477.00	16:02:30	London Stock Exchange
37	3477.00	16:02:30	London Stock Exchange
39	3477.00	16:02:30	London Stock Exchange
61	3477.00	16:02:30	London Stock Exchange
70	3477.00	16:02:30	London Stock Exchange
76	3477.00	16:02:30	London Stock Exchange
104	3477.00	16:02:30	London Stock Exchange
124	3477.00	16:02:30	London Stock Exchange
176	3477.00	16:02:30	London Stock Exchange
87	3476.00	16:03:26	London Stock Exchange
100	3476.00	16:03:26	London Stock Exchange
201	3476.00	16:03:26	London Stock Exchange
1	3475.00	16:03:52	London Stock Exchange
100	3475.00	16:03:52	London Stock Exchange
65	3480.00	16:05:03	London Stock Exchange
100	3480.00	16:05:03	London Stock Exchange
111	3480.00	16:05:03	London Stock Exchange
42	3479.00	16:05:53	London Stock Exchange
100	3479.00	16:05:53	London Stock Exchange
177	3480.00	16:05:53	London Stock Exchange
201	3480.00	16:05:53	London Stock Exchange
40	3479.00	16:06:04	London Stock Exchange
19	3479.00	16:06:16	London Stock Exchange
13	3479.00	16:06:17	London Stock Exchange
100	3479.00	16:06:17	London Stock Exchange
12	3479.00	16:06:33	London Stock Exchange
17	3479.00	16:06:33	London Stock Exchange
38	3479.00	16:06:33	London Stock Exchange
62	3479.00	16:06:33	London Stock Exchange
85	3479.00	16:06:33	London Stock Exchange
88	3479.00	16:06:33	London Stock Exchange
104	3479.00	16:06:33	London Stock Exchange
34	3479.00	16:06:37	London Stock Exchange
54	3479.00	16:06:37	London Stock Exchange
84	3479.00	16:06:37	London Stock Exchange
65	3478.00	16:07:17	London Stock Exchange
136	3478.00	16:07:17	London Stock Exchange
104	3478.00	16:07:25	London Stock Exchange
81	3478.00	16:07:56	London Stock Exchange
1	3477.00	16:08:49	London Stock Exchange
99	3477.00	16:08:49	London Stock Exchange
100	3477.00	16:08:49	London Stock Exchange
100	3477.00	16:08:49	London Stock Exchange
100	3477.00	16:08:49	London Stock Exchange
101	3477.00	16:08:49	London Stock Exchange
201	3477.00	16:08:49	London Stock Exchange
69	3477.00	16:08:50	London Stock Exchange
102	3477.00	16:08:50	London Stock Exchange
1	3477.00	16:08:52	London Stock Exchange
36	3477.00	16:08:52	London Stock Exchange
27	3476.00	16:09:29	London Stock Exchange
61	3476.00	16:09:29	London Stock Exchange
113	3476.00	16:09:29	London Stock Exchange
152	3476.00	16:09:29	London Stock Exchange
49	3476.00	16:09:34	London Stock Exchange
74	3476.00	16:10:04	London Stock Exchange
101	3478.00	16:10:20	London Stock Exchange
60	3478.00	16:10:22	London Stock Exchange
99	3478.00	16:10:22	London Stock Exchange
104	3478.00	16:10:22	London Stock Exchange
27	3478.00	16:10:23	London Stock Exchange
36	3478.00	16:10:23	London Stock Exchange
29	3477.00	16:12:12	London Stock Exchange
68	3477.00	16:12:12	London Stock Exchange
104	3477.00	16:12:14	London Stock Exchange
200	3477.00	16:12:14	London Stock Exchange
206	3477.00	16:12:14	London Stock Exchange
230	3477.00	16:12:14	London Stock Exchange
201	3479.00	16:14:13	London Stock Exchange
281	3479.00	16:14:13	London Stock Exchange
201	3478.00	16:14:14	London Stock Exchange
214	3478.00	16:14:14	London Stock Exchange
92	3477.00	16:14:48	London Stock Exchange
108	3477.00	16:14:48	London Stock Exchange
258	3477.00	16:14:48	London Stock Exchange
12	3478.00	16:16:41	London Stock Exchange
29	3478.00	16:16:41	London Stock Exchange
30	3478.00	16:16:41	London Stock Exchange
188	3478.00	16:16:41	London Stock Exchange
200	3478.00	16:16:41	London Stock Exchange
200	3478.00	16:16:41	London Stock Exchange
200	3478.00	16:16:41	London Stock Exchange
190	3479.00	16:17:08	London Stock Exchange
7	3480.00	16:18:30	London Stock Exchange
42	3480.00	16:18:30	London Stock Exchange
45	3480.00	16:18:30	London Stock Exchange
69	3480.00	16:18:30	London Stock Exchange
159	3480.00	16:18:30	London Stock Exchange
200	3480.00	16:18:30	London Stock Exchange
200	3480.00	16:18:30	London Stock Exchange
201	3480.00	16:18:30	London Stock Exchange
201	3480.00	16:18:30	London Stock Exchange
13	3480.00	16:19:53	London Stock Exchange
104	3480.00	16:19:53	London Stock Exchange
56	3480.00	16:20:00	London Stock Exchange
25	3480.00	16:20:07	London Stock Exchange
3	3480.00	16:20:19	London Stock Exchange
31	3480.00	16:20:19	London Stock Exchange
10	3480.00	16:20:49	London Stock Exchange
42	3480.00	16:20:49	London Stock Exchange
43	3480.00	16:20:49	London Stock Exchange
62	3480.00	16:20:49	London Stock Exchange
94	3480.00	16:20:49	London Stock Exchange
107	3480.00	16:20:49	London Stock Exchange
127	3480.00	16:20:49	London Stock Exchange
138	3480.00	16:20:49	London Stock Exchange
201	3480.00	16:20:49	London Stock Exchange
252	3480.00	16:20:49	London Stock Exchange
201	3480.00	16:22:17	London Stock Exchange
252	3480.00	16:22:17	London Stock Exchange
28	3480.00	16:22:18	London Stock Exchange
4	3480.00	16:22:49	London Stock Exchange
197	3480.00	16:22:56	London Stock Exchange
201	3480.00	16:22:56	London Stock Exchange
201	3480.00	16:22:56	London Stock Exchange
200	3481.00	16:23:49	London Stock Exchange
226	3481.00	16:23:49	London Stock Exchange
26	3482.00	16:24:27	London Stock Exchange
26	3482.00	16:24:27	London Stock Exchange
53	3482.00	16:24:27	London Stock Exchange
174	3482.00	16:24:27	London Stock Exchange
200	3482.00	16:24:27	London Stock Exchange
26	3481.00	16:25:04	London Stock Exchange
40	3481.00	16:25:04	London Stock Exchange
43	3481.00	16:25:04	London Stock Exchange
161	3481.00	16:25:04	London Stock Exchange
58	3481.00	16:25:43	London Stock Exchange
201	3481.00	16:25:43	London Stock Exchange
143	3481.00	16:25:44	London Stock Exchange
100	3481.00	16:25:45	London Stock Exchange
101	3481.00	16:25:45	London Stock Exchange
37	3481.00	16:26:30	London Stock Exchange
39	3481.00	16:26:30	London Stock Exchange
39	3481.00	16:26:30	London Stock Exchange
39	3481.00	16:26:30	London Stock Exchange
75	3481.00	16:26:30	London Stock Exchange
76	3481.00	16:26:30	London Stock Exchange
88	3481.00	16:26:30	London Stock Exchange
97	3481.00	16:26:30	London Stock Exchange
104	3481.00	16:26:30	London Stock Exchange
126	3481.00	16:26:30	London Stock Exchange
162	3481.00	16:26:30	London Stock Exchange
162	3481.00	16:26:30	London Stock Exchange
201	3481.00	16:26:30	London Stock Exchange
237	3481.00	16:26:30	London Stock Exchange
53	3481.00	16:26:31	London Stock Exchange
61	3481.00	16:26:31	London Stock Exchange
99	3481.00	16:26:31	London Stock Exchange
101	3481.00	16:26:31	London Stock Exchange
140	3481.00	16:26:31	London Stock Exchange
148	3481.00	16:26:31	London Stock Exchange
22	3482.00	16:27:03	London Stock Exchange
23	3482.00	16:27:03	London Stock Exchange
42	3482.00	16:27:03	London Stock Exchange
42	3482.00	16:27:03	London Stock Exchange
42	3482.00	16:27:03	London Stock Exchange
72	3482.00	16:27:03	London Stock Exchange
84	3482.00	16:27:03	London Stock Exchange
151	3482.00	16:27:03	London Stock Exchange
313	3482.00	16:27:03	London Stock Exchange
3	3482.00	16:28:00	London Stock Exchange
79	3482.00	16:28:00	London Stock Exchange
86	3482.00	16:28:00	London Stock Exchange
139	3482.00	16:28:00	London Stock Exchange
162	3482.00	16:28:00	London Stock Exchange
50	3483.00	16:28:32	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