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

26 Jul 2019 07:00

Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, July 25

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: 25 July 2019

Number of shares purchased: 100,000 shares

Highest price paid per share: 3605.0 pence

Lowest price paid per share: 3533.0 pence

Average price paid per share: 3579.0954 pence

Carnival plc intends to hold these shares in treasury

Following the above purchases, and including shares which have been purchased but not yet settled, Carnival plc holds 29,570,770 shares in treasury and has 187,774,873 shares in issue (excluding shares held in treasury by Carnival plc).

The schedule below contains detailed information about the purchases made by Merrill Lynch International on behalf of Carnival plc as part of the share repurchase programme.

Schedule of Purchases

Shares purchased: Carnival plc (ISIN CODE: GB0031215220)

Date of Purchase: 25 July 2019

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	3579.0954	100,000

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
47	3592.00	8:59:23	London Stock Exchange
154	3592.00	8:59:23	London Stock Exchange
201	3592.00	8:59:23	London Stock Exchange
96	3593.00	9:00:34	London Stock Exchange
100	3592.00	9:00:40	London Stock Exchange
100	3592.00	9:00:40	London Stock Exchange
100	3592.00	9:00:40	London Stock Exchange
37	3592.00	9:00:52	London Stock Exchange
43	3592.00	9:00:52	London Stock Exchange
57	3592.00	9:00:52	London Stock Exchange
57	3592.00	9:00:52	London Stock Exchange
69	3589.00	9:01:29	London Stock Exchange
69	3589.00	9:01:29	London Stock Exchange
94	3589.00	9:01:29	London Stock Exchange
132	3589.00	9:01:29	London Stock Exchange
132	3589.00	9:01:29	London Stock Exchange
58	3585.00	9:03:42	London Stock Exchange
65	3585.00	9:03:42	London Stock Exchange
65	3585.00	9:03:42	London Stock Exchange
135	3585.00	9:03:42	London Stock Exchange
200	3585.00	9:03:42	London Stock Exchange
45	3586.00	9:05:05	London Stock Exchange
31	3588.00	9:05:32	London Stock Exchange
141	3588.00	9:05:32	London Stock Exchange
2	3588.00	9:06:49	London Stock Exchange
7	3588.00	9:06:49	London Stock Exchange
37	3588.00	9:06:49	London Stock Exchange
50	3588.00	9:06:49	London Stock Exchange
71	3588.00	9:06:49	London Stock Exchange
100	3588.00	9:06:49	London Stock Exchange
167	3588.00	9:06:49	London Stock Exchange
1	3588.00	9:07:17	London Stock Exchange
46	3588.00	9:07:17	London Stock Exchange
84	3588.00	9:07:17	London Stock Exchange
117	3588.00	9:07:17	London Stock Exchange
117	3588.00	9:07:17	London Stock Exchange
200	3588.00	9:07:17	London Stock Exchange
59	3587.00	9:07:58	London Stock Exchange
201	3587.00	9:07:58	London Stock Exchange
201	3587.00	9:07:58	London Stock Exchange
30	3587.00	9:09:32	London Stock Exchange
59	3587.00	9:09:32	London Stock Exchange
71	3587.00	9:09:32	London Stock Exchange
100	3587.00	9:09:32	London Stock Exchange
100	3587.00	9:09:32	London Stock Exchange
1	3587.00	9:11:15	London Stock Exchange
1	3587.00	9:11:15	London Stock Exchange
40	3587.00	9:11:15	London Stock Exchange
43	3587.00	9:11:15	London Stock Exchange
50	3587.00	9:11:15	London Stock Exchange
100	3587.00	9:11:15	London Stock Exchange
58	3591.00	9:13:11	London Stock Exchange
81	3591.00	9:13:11	London Stock Exchange
96	3591.00	9:13:11	London Stock Exchange
119	3591.00	9:13:11	London Stock Exchange
163	3591.00	9:13:11	London Stock Exchange
200	3591.00	9:13:11	London Stock Exchange
200	3591.00	9:13:11	London Stock Exchange
200	3591.00	9:13:11	London Stock Exchange
200	3591.00	9:13:11	London Stock Exchange
201	3591.00	9:13:11	London Stock Exchange
201	3591.00	9:13:11	London Stock Exchange
201	3591.00	9:13:11	London Stock Exchange
201	3591.00	9:13:11	London Stock Exchange
37	3591.00	9:15:00	London Stock Exchange
37	3591.00	9:15:00	London Stock Exchange
61	3591.00	9:15:00	London Stock Exchange
163	3591.00	9:15:00	London Stock Exchange
200	3591.00	9:15:00	London Stock Exchange
200	3593.00	9:18:07	London Stock Exchange
201	3593.00	9:18:07	London Stock Exchange
1	3593.00	9:18:08	London Stock Exchange
16	3593.00	9:18:08	London Stock Exchange
37	3593.00	9:18:32	London Stock Exchange
2	3593.00	9:18:45	London Stock Exchange
52	3591.00	9:18:50	London Stock Exchange
53	3591.00	9:18:50	London Stock Exchange
96	3591.00	9:18:50	London Stock Exchange
105	3591.00	9:18:50	London Stock Exchange
4	3591.00	9:19:26	London Stock Exchange
92	3591.00	9:19:26	London Stock Exchange
170	3591.00	9:19:26	London Stock Exchange
11	3590.00	9:21:01	London Stock Exchange
19	3590.00	9:21:01	London Stock Exchange
73	3590.00	9:21:01	London Stock Exchange
73	3590.00	9:21:01	London Stock Exchange
116	3590.00	9:21:01	London Stock Exchange
127	3590.00	9:21:01	London Stock Exchange
127	3590.00	9:21:01	London Stock Exchange
18	3590.00	9:22:51	London Stock Exchange
37	3590.00	9:22:51	London Stock Exchange
50	3591.00	9:22:51	London Stock Exchange
71	3591.00	9:22:51	London Stock Exchange
100	3591.00	9:22:51	London Stock Exchange
150	3590.00	9:22:51	London Stock Exchange
164	3590.00	9:22:51	London Stock Exchange
174	3590.00	9:22:51	London Stock Exchange
7	3589.00	9:23:27	London Stock Exchange
96	3589.00	9:23:27	London Stock Exchange
98	3589.00	9:23:27	London Stock Exchange
129	3589.00	9:23:27	London Stock Exchange
201	3589.00	9:23:27	London Stock Exchange
113	3586.00	9:25:29	London Stock Exchange
200	3586.00	9:25:29	London Stock Exchange
200	3586.00	9:25:29	London Stock Exchange
62	3586.00	9:27:45	London Stock Exchange
201	3586.00	9:27:45	London Stock Exchange
201	3586.00	9:27:45	London Stock Exchange
64	3590.00	9:31:37	London Stock Exchange
105	3590.00	9:31:37	London Stock Exchange
200	3590.00	9:31:37	London Stock Exchange
200	3590.00	9:31:37	London Stock Exchange
43	3590.00	9:32:07	London Stock Exchange
69	3590.00	9:32:07	London Stock Exchange
69	3590.00	9:32:07	London Stock Exchange
100	3590.00	9:32:07	London Stock Exchange
170	3590.00	9:32:07	London Stock Exchange
2	3590.00	9:33:30	London Stock Exchange
51	3590.00	9:33:30	London Stock Exchange
82	3590.00	9:33:30	London Stock Exchange
100	3590.00	9:33:30	London Stock Exchange
50	3589.00	9:33:34	London Stock Exchange
200	3589.00	9:33:34	London Stock Exchange
200	3589.00	9:33:34	London Stock Exchange
25	3587.00	9:35:28	London Stock Exchange
64	3587.00	9:35:28	London Stock Exchange
125	3587.00	9:35:28	London Stock Exchange
136	3587.00	9:35:28	London Stock Exchange
175	3587.00	9:35:28	London Stock Exchange
44	3586.00	9:35:34	London Stock Exchange
103	3586.00	9:35:34	London Stock Exchange
139	3586.00	9:35:34	London Stock Exchange
201	3586.00	9:35:34	London Stock Exchange
19	3590.00	9:38:48	London Stock Exchange
74	3590.00	9:38:48	London Stock Exchange
100	3590.00	9:38:48	London Stock Exchange
12	3590.00	9:39:07	London Stock Exchange
28	3590.00	9:39:07	London Stock Exchange
39	3590.00	9:39:07	London Stock Exchange
67	3590.00	9:39:07	London Stock Exchange
114	3590.00	9:39:07	London Stock Exchange
172	3590.00	9:39:07	London Stock Exchange
100	3589.00	9:40:19	London Stock Exchange
101	3589.00	9:40:19	London Stock Exchange
1	3589.00	9:40:59	London Stock Exchange
19	3589.00	9:40:59	London Stock Exchange
50	3589.00	9:40:59	London Stock Exchange
72	3589.00	9:40:59	London Stock Exchange
72	3589.00	9:40:59	London Stock Exchange
78	3589.00	9:40:59	London Stock Exchange
100	3589.00	9:40:59	London Stock Exchange
123	3589.00	9:40:59	London Stock Exchange
200	3589.00	9:40:59	London Stock Exchange
1	3581.00	9:43:46	London Stock Exchange
100	3581.00	9:43:46	London Stock Exchange
100	3581.00	9:43:46	London Stock Exchange
200	3581.00	9:43:46	London Stock Exchange
1	3581.00	9:43:57	London Stock Exchange
1	3581.00	9:44:05	London Stock Exchange
17	3581.00	9:44:47	London Stock Exchange
28	3581.00	9:44:49	London Stock Exchange
1	3581.00	9:46:21	London Stock Exchange
15	3581.00	9:46:21	London Stock Exchange
100	3581.00	9:46:21	London Stock Exchange
87	3583.00	9:47:15	London Stock Exchange
100	3583.00	9:47:15	London Stock Exchange
100	3587.00	9:49:30	London Stock Exchange
18	3587.00	9:49:59	London Stock Exchange
50	3587.00	9:49:59	London Stock Exchange
100	3587.00	9:49:59	London Stock Exchange
1	3588.00	9:50:22	London Stock Exchange
150	3588.00	9:50:29	London Stock Exchange
185	3588.00	9:50:29	London Stock Exchange
199	3588.00	9:50:29	London Stock Exchange
116	3586.00	9:50:35	London Stock Exchange
155	3586.00	9:50:35	London Stock Exchange
200	3586.00	9:50:35	London Stock Exchange
200	3586.00	9:50:35	London Stock Exchange
201	3586.00	9:50:35	London Stock Exchange
201	3586.00	9:50:35	London Stock Exchange
29	3577.00	9:52:50	London Stock Exchange
40	3577.00	9:52:50	London Stock Exchange
53	3577.00	9:52:50	London Stock Exchange
147	3577.00	9:52:50	London Stock Exchange
200	3577.00	9:52:50	London Stock Exchange
2	3578.00	9:56:02	London Stock Exchange
2	3578.00	9:56:02	London Stock Exchange
119	3578.00	9:56:02	London Stock Exchange
197	3578.00	9:56:02	London Stock Exchange
201	3578.00	9:56:02	London Stock Exchange
18	3579.00	9:58:15	London Stock Exchange
33	3579.00	9:58:15	London Stock Exchange
53	3579.00	9:58:15	London Stock Exchange
85	3579.00	9:58:15	London Stock Exchange
100	3579.00	9:58:15	London Stock Exchange
100	3579.00	9:58:15	London Stock Exchange
182	3579.00	9:58:15	London Stock Exchange
200	3579.00	9:58:15	London Stock Exchange
200	3579.00	9:58:15	London Stock Exchange
49	3577.00	10:00:33	London Stock Exchange
50	3577.00	10:00:33	London Stock Exchange
100	3577.00	10:00:33	London Stock Exchange
28	3577.00	10:01:28	London Stock Exchange
28	3577.00	10:01:28	London Stock Exchange
28	3577.00	10:01:28	London Stock Exchange
51	3577.00	10:01:28	London Stock Exchange
145	3577.00	10:01:28	London Stock Exchange
173	3577.00	10:01:28	London Stock Exchange
49	3576.00	10:02:53	London Stock Exchange
49	3576.00	10:02:53	London Stock Exchange
49	3576.00	10:02:53	London Stock Exchange
54	3576.00	10:02:53	London Stock Exchange
152	3576.00	10:02:53	London Stock Exchange
152	3576.00	10:02:53	London Stock Exchange
28	3575.00	10:03:54	London Stock Exchange
65	3575.00	10:03:54	London Stock Exchange
65	3575.00	10:03:54	London Stock Exchange
65	3575.00	10:03:54	London Stock Exchange
70	3575.00	10:03:54	London Stock Exchange
70	3575.00	10:03:54	London Stock Exchange
200	3575.00	10:03:54	London Stock Exchange
108	3575.00	10:06:30	London Stock Exchange
200	3575.00	10:06:30	London Stock Exchange
200	3575.00	10:06:30	London Stock Exchange
2	3572.00	10:08:23	London Stock Exchange
12	3572.00	10:08:23	London Stock Exchange
56	3572.00	10:08:23	London Stock Exchange
73	3572.00	10:08:23	London Stock Exchange
113	3572.00	10:08:23	London Stock Exchange
200	3572.00	10:08:23	London Stock Exchange
200	3578.00	10:11:50	London Stock Exchange
200	3578.00	10:11:50	London Stock Exchange
61	3578.00	10:13:04	London Stock Exchange
100	3578.00	10:13:04	London Stock Exchange
100	3578.00	10:13:04	London Stock Exchange
162	3578.00	10:13:04	London Stock Exchange
200	3578.00	10:13:04	London Stock Exchange
201	3574.00	10:14:37	London Stock Exchange
1	3574.00	10:14:48	London Stock Exchange
78	3574.00	10:14:48	London Stock Exchange
200	3574.00	10:14:48	London Stock Exchange
21	3573.00	10:17:35	London Stock Exchange
200	3573.00	10:17:35	London Stock Exchange
3	3573.00	10:18:06	London Stock Exchange
24	3573.00	10:18:06	London Stock Exchange
79	3573.00	10:18:06	London Stock Exchange
98	3573.00	10:18:06	London Stock Exchange
103	3573.00	10:18:06	London Stock Exchange
121	3573.00	10:18:06	London Stock Exchange
177	3573.00	10:18:06	London Stock Exchange
179	3573.00	10:18:06	London Stock Exchange
9	3575.00	10:21:34	London Stock Exchange
9	3575.00	10:21:34	London Stock Exchange
65	3575.00	10:21:34	London Stock Exchange
105	3575.00	10:21:34	London Stock Exchange
191	3575.00	10:21:34	London Stock Exchange
43	3575.00	10:21:36	London Stock Exchange
65	3575.00	10:21:36	London Stock Exchange
148	3575.00	10:21:36	London Stock Exchange
1	3574.00	10:21:39	London Stock Exchange
21	3574.00	10:21:39	London Stock Exchange
200	3574.00	10:21:39	London Stock Exchange
201	3574.00	10:21:39	London Stock Exchange
120	3574.00	10:22:38	London Stock Exchange
28	3576.00	10:25:12	London Stock Exchange
50	3576.00	10:25:12	London Stock Exchange
69	3576.00	10:25:12	London Stock Exchange
81	3576.00	10:25:12	London Stock Exchange
91	3576.00	10:25:12	London Stock Exchange
92	3576.00	10:25:12	London Stock Exchange
159	3576.00	10:25:12	London Stock Exchange
8	3574.00	10:25:42	London Stock Exchange
77	3574.00	10:25:42	London Stock Exchange
201	3574.00	10:25:42	London Stock Exchange
201	3574.00	10:25:42	London Stock Exchange
50	3576.00	10:33:02	London Stock Exchange
84	3576.00	10:33:02	London Stock Exchange
91	3576.00	10:33:02	London Stock Exchange
8	3576.00	10:34:42	London Stock Exchange
10	3576.00	10:34:42	London Stock Exchange
10	3576.00	10:34:42	London Stock Exchange
42	3576.00	10:34:42	London Stock Exchange
71	3576.00	10:34:42	London Stock Exchange
122	3576.00	10:34:42	London Stock Exchange
190	3576.00	10:34:42	London Stock Exchange
192	3576.00	10:34:42	London Stock Exchange
201	3576.00	10:34:42	London Stock Exchange
201	3576.00	10:34:42	London Stock Exchange
201	3575.00	10:35:45	London Stock Exchange
2	3575.00	10:35:47	London Stock Exchange
2	3575.00	10:35:47	London Stock Exchange
2	3575.00	10:35:47	London Stock Exchange
9	3575.00	10:35:47	London Stock Exchange
131	3575.00	10:35:47	London Stock Exchange
199	3575.00	10:35:47	London Stock Exchange
11	3573.00	10:40:14	London Stock Exchange
36	3573.00	10:40:14	London Stock Exchange
64	3573.00	10:40:14	London Stock Exchange
77	3573.00	10:40:14	London Stock Exchange
100	3573.00	10:40:14	London Stock Exchange
101	3573.00	10:40:14	London Stock Exchange
123	3573.00	10:40:14	London Stock Exchange
123	3573.00	10:40:14	London Stock Exchange
200	3573.00	10:40:14	London Stock Exchange
201	3573.00	10:40:14	London Stock Exchange
68	3575.00	10:47:45	London Stock Exchange
89	3575.00	10:47:45	London Stock Exchange
100	3575.00	10:47:45	London Stock Exchange
112	3575.00	10:47:45	London Stock Exchange
201	3575.00	10:47:45	London Stock Exchange
20	3573.00	10:48:18	London Stock Exchange
22	3573.00	10:48:18	London Stock Exchange
31	3573.00	10:48:18	London Stock Exchange
75	3573.00	10:48:18	London Stock Exchange
78	3573.00	10:48:18	London Stock Exchange
87	3573.00	10:48:18	London Stock Exchange
98	3573.00	10:48:18	London Stock Exchange
99	3573.00	10:48:18	London Stock Exchange
100	3573.00	10:48:18	London Stock Exchange
101	3573.00	10:48:18	London Stock Exchange
102	3573.00	10:48:18	London Stock Exchange
103	3573.00	10:48:18	London Stock Exchange
126	3573.00	10:48:18	London Stock Exchange
201	3573.00	10:48:18	London Stock Exchange
201	3573.00	10:48:18	London Stock Exchange
201	3573.00	10:52:29	London Stock Exchange
3	3573.00	10:53:27	London Stock Exchange
8	3573.00	10:53:27	London Stock Exchange
28	3573.00	10:53:27	London Stock Exchange
55	3573.00	10:53:27	London Stock Exchange
97	3573.00	10:53:27	London Stock Exchange
100	3573.00	10:53:27	London Stock Exchange
164	3573.00	10:53:27	London Stock Exchange
192	3573.00	10:53:27	London Stock Exchange
201	3573.00	10:53:27	London Stock Exchange
200	3570.00	10:56:24	London Stock Exchange
1	3570.00	10:56:29	London Stock Exchange
140	3570.00	10:56:29	London Stock Exchange
59	3570.00	10:56:30	London Stock Exchange
64	3570.00	10:56:52	London Stock Exchange
103	3569.00	10:59:10	London Stock Exchange
1	3569.00	10:59:25	London Stock Exchange
14	3569.00	11:01:12	London Stock Exchange
83	3569.00	11:01:12	London Stock Exchange
200	3569.00	11:01:12	London Stock Exchange
1	3569.00	11:02:25	London Stock Exchange
2	3569.00	11:02:25	London Stock Exchange
12	3569.00	11:02:25	London Stock Exchange
25	3569.00	11:02:25	London Stock Exchange
31	3569.00	11:02:25	London Stock Exchange
72	3569.00	11:02:25	London Stock Exchange
82	3569.00	11:02:25	London Stock Exchange
100	3569.00	11:02:25	London Stock Exchange
118	3569.00	11:02:25	London Stock Exchange
169	3569.00	11:02:25	London Stock Exchange
200	3569.00	11:02:25	London Stock Exchange
201	3569.00	11:02:25	London Stock Exchange
92	3569.00	11:02:26	London Stock Exchange
27	3567.00	11:03:15	London Stock Exchange
167	3567.00	11:03:15	London Stock Exchange
174	3567.00	11:03:15	London Stock Exchange
201	3567.00	11:03:15	London Stock Exchange
160	3566.00	11:07:21	London Stock Exchange
200	3566.00	11:07:21	London Stock Exchange
200	3566.00	11:07:21	London Stock Exchange
135	3565.00	11:09:07	London Stock Exchange
200	3565.00	11:09:07	London Stock Exchange
200	3565.00	11:09:07	London Stock Exchange
50	3563.00	11:09:24	London Stock Exchange
150	3563.00	11:09:24	London Stock Exchange
55	3563.00	11:10:13	London Stock Exchange
200	3563.00	11:10:13	London Stock Exchange
15	3561.00	11:13:45	London Stock Exchange
15	3561.00	11:13:45	London Stock Exchange
22	3561.00	11:13:45	London Stock Exchange
25	3561.00	11:13:45	London Stock Exchange
143	3561.00	11:13:45	London Stock Exchange
145	3561.00	11:13:45	London Stock Exchange
186	3561.00	11:13:45	London Stock Exchange
201	3561.00	11:13:45	London Stock Exchange
201	3561.00	11:13:45	London Stock Exchange
1	3560.00	11:17:01	London Stock Exchange
60	3560.00	11:17:01	London Stock Exchange
121	3560.00	11:17:01	London Stock Exchange
200	3560.00	11:17:01	London Stock Exchange
200	3560.00	11:17:01	London Stock Exchange
200	3560.00	11:17:01	London Stock Exchange
201	3560.00	11:17:01	London Stock Exchange
30	3563.00	11:23:06	London Stock Exchange
38	3563.00	11:23:06	London Stock Exchange
38	3563.00	11:23:06	London Stock Exchange
38	3563.00	11:23:06	London Stock Exchange
62	3563.00	11:23:06	London Stock Exchange
81	3563.00	11:23:06	London Stock Exchange
121	3563.00	11:23:06	London Stock Exchange
132	3563.00	11:23:06	London Stock Exchange
163	3563.00	11:23:06	London Stock Exchange
200	3563.00	11:23:06	London Stock Exchange
201	3563.00	11:23:06	London Stock Exchange
201	3563.00	11:23:06	London Stock Exchange
201	3563.00	11:23:06	London Stock Exchange
32	3561.00	11:26:10	London Stock Exchange
47	3561.00	11:26:10	London Stock Exchange
100	3561.00	11:26:10	London Stock Exchange
100	3561.00	11:26:10	London Stock Exchange
100	3561.00	11:26:10	London Stock Exchange
200	3561.00	11:26:10	London Stock Exchange
34	3567.00	11:32:26	London Stock Exchange
76	3567.00	11:32:26	London Stock Exchange
166	3567.00	11:32:26	London Stock Exchange
200	3567.00	11:32:26	London Stock Exchange
200	3567.00	11:32:26	London Stock Exchange
201	3567.00	11:32:26	London Stock Exchange
201	3567.00	11:32:26	London Stock Exchange
31	3566.00	11:41:30	London Stock Exchange
33	3566.00	11:41:30	London Stock Exchange
34	3566.00	11:41:30	London Stock Exchange
55	3566.00	11:41:30	London Stock Exchange
67	3566.00	11:41:30	London Stock Exchange
81	3566.00	11:41:30	London Stock Exchange
100	3566.00	11:41:30	London Stock Exchange
123	3566.00	11:41:30	London Stock Exchange
143	3566.00	11:41:30	London Stock Exchange
167	3566.00	11:41:30	London Stock Exchange
169	3566.00	11:41:30	London Stock Exchange
200	3566.00	11:41:30	London Stock Exchange
200	3566.00	11:41:30	London Stock Exchange
200	3566.00	11:41:30	London Stock Exchange
200	3566.00	11:41:30	London Stock Exchange
201	3566.00	11:41:30	London Stock Exchange
33	3566.00	11:52:35	London Stock Exchange
35	3566.00	11:52:35	London Stock Exchange
36	3566.00	11:52:35	London Stock Exchange
46	3566.00	11:52:35	London Stock Exchange
50	3566.00	11:52:35	London Stock Exchange
54	3566.00	11:52:35	London Stock Exchange
63	3566.00	11:52:35	London Stock Exchange
65	3566.00	11:52:35	London Stock Exchange
66	3566.00	11:52:35	London Stock Exchange
69	3566.00	11:52:35	London Stock Exchange
86	3566.00	11:52:35	London Stock Exchange
115	3566.00	11:52:35	London Stock Exchange
117	3566.00	11:52:35	London Stock Exchange
136	3566.00	11:52:35	London Stock Exchange
153	3566.00	11:52:35	London Stock Exchange
165	3566.00	11:52:35	London Stock Exchange
166	3566.00	11:52:35	London Stock Exchange
168	3566.00	11:52:35	London Stock Exchange
200	3566.00	11:52:35	London Stock Exchange
200	3566.00	11:52:35	London Stock Exchange
201	3566.00	11:52:35	London Stock Exchange
201	3566.00	11:52:35	London Stock Exchange
201	3566.00	11:52:35	London Stock Exchange
201	3566.00	11:52:35	London Stock Exchange
201	3566.00	11:52:35	London Stock Exchange
201	3566.00	11:52:35	London Stock Exchange
201	3566.00	11:52:35	London Stock Exchange
201	3566.00	11:52:35	London Stock Exchange
201	3566.00	11:52:35	London Stock Exchange
132	3562.00	11:57:01	London Stock Exchange
68	3562.00	11:58:50	London Stock Exchange
15	3562.00	12:02:24	London Stock Exchange
200	3563.00	12:02:39	London Stock Exchange
1	3563.00	12:02:41	London Stock Exchange
1	3563.00	12:02:41	London Stock Exchange
201	3565.00	12:05:21	London Stock Exchange
1	3565.00	12:05:25	London Stock Exchange
1	3565.00	12:05:25	London Stock Exchange
70	3565.00	12:05:25	London Stock Exchange
200	3565.00	12:05:25	London Stock Exchange
201	3562.00	12:05:56	London Stock Exchange
201	3562.00	12:07:06	London Stock Exchange
1	3562.00	12:07:17	London Stock Exchange
1	3562.00	12:07:17	London Stock Exchange
4	3563.00	12:08:06	London Stock Exchange
37	3563.00	12:08:06	London Stock Exchange
46	3563.00	12:08:06	London Stock Exchange
55	3563.00	12:08:06	London Stock Exchange
100	3563.00	12:08:50	London Stock Exchange
100	3563.00	12:09:01	London Stock Exchange
3	3563.00	12:09:25	London Stock Exchange
19	3568.00	12:10:06	London Stock Exchange
50	3568.00	12:10:06	London Stock Exchange
63	3568.00	12:10:06	London Stock Exchange
69	3568.00	12:10:06	London Stock Exchange
100	3568.00	12:10:06	London Stock Exchange
100	3567.00	12:10:10	London Stock Exchange
50	3567.00	12:10:43	London Stock Exchange
100	3567.00	12:10:43	London Stock Exchange
128	3567.00	12:10:43	London Stock Exchange
200	3567.00	12:10:43	London Stock Exchange
200	3566.00	12:10:47	London Stock Exchange
200	3566.00	12:10:47	London Stock Exchange
96	3566.00	12:10:48	London Stock Exchange
31	3565.00	12:12:25	London Stock Exchange
95	3565.00	12:12:25	London Stock Exchange
169	3565.00	12:12:25	London Stock Exchange
200	3565.00	12:12:25	London Stock Exchange
1	3566.00	12:13:10	London Stock Exchange
100	3566.00	12:13:10	London Stock Exchange
50	3567.00	12:13:48	London Stock Exchange
58	3567.00	12:13:48	London Stock Exchange
69	3567.00	12:13:48	London Stock Exchange
100	3567.00	12:13:48	London Stock Exchange
1	3569.00	12:17:29	London Stock Exchange
2	3569.00	12:17:29	London Stock Exchange
2	3569.00	12:17:29	London Stock Exchange
3	3569.00	12:17:29	London Stock Exchange
111	3569.00	12:17:29	London Stock Exchange
196	3569.00	12:17:29	London Stock Exchange
200	3569.00	12:17:29	London Stock Exchange
31	3569.00	12:17:52	London Stock Exchange
42	3568.00	12:17:52	London Stock Exchange
50	3568.00	12:17:52	London Stock Exchange
50	3569.00	12:17:52	London Stock Exchange
100	3568.00	12:17:52	London Stock Exchange
100	3569.00	12:17:52	London Stock Exchange
186	3568.00	12:17:52	London Stock Exchange
200	3567.00	12:17:54	London Stock Exchange
5	3567.00	12:19:26	London Stock Exchange
50	3567.00	12:20:26	London Stock Exchange
132	3567.00	12:20:26	London Stock Exchange
195	3567.00	12:20:26	London Stock Exchange
200	3567.00	12:20:26	London Stock Exchange
200	3567.00	12:20:26	London Stock Exchange
25	3568.00	12:22:17	London Stock Exchange
50	3568.00	12:22:17	London Stock Exchange
52	3568.00	12:22:17	London Stock Exchange
69	3568.00	12:22:17	London Stock Exchange
97	3568.00	12:22:17	London Stock Exchange
100	3568.00	12:22:17	London Stock Exchange
49	3567.00	12:24:57	London Stock Exchange
6	3567.00	12:27:57	London Stock Exchange
1	3566.00	12:29:12	London Stock Exchange
4	3566.00	12:29:12	London Stock Exchange
30	3566.00	12:29:12	London Stock Exchange
31	3566.00	12:29:12	London Stock Exchange
66	3566.00	12:29:12	London Stock Exchange
68	3566.00	12:29:12	London Stock Exchange
129	3566.00	12:29:12	London Stock Exchange
129	3566.00	12:29:12	London Stock Exchange
134	3566.00	12:29:12	London Stock Exchange
170	3566.00	12:29:12	London Stock Exchange
201	3566.00	12:29:12	London Stock Exchange
11	3566.00	12:29:24	London Stock Exchange
12	3566.00	12:29:24	London Stock Exchange
3	3566.00	12:30:32	London Stock Exchange
4	3566.00	12:30:32	London Stock Exchange
34	3566.00	12:30:32	London Stock Exchange
46	3566.00	12:30:32	London Stock Exchange
60	3566.00	12:30:32	London Stock Exchange
62	3566.00	12:30:32	London Stock Exchange
71	3566.00	12:30:32	London Stock Exchange
85	3566.00	12:30:32	London Stock Exchange
93	3566.00	12:30:32	London Stock Exchange
95	3566.00	12:30:32	London Stock Exchange
59	3568.00	12:30:50	London Stock Exchange
65	3568.00	12:30:50	London Stock Exchange
94	3568.00	12:30:50	London Stock Exchange
100	3568.00	12:30:54	London Stock Exchange
41	3568.00	12:30:56	London Stock Exchange
51	3568.00	12:30:56	London Stock Exchange
18	3568.00	12:34:24	London Stock Exchange
62	3568.00	12:34:24	London Stock Exchange
76	3568.00	12:34:24	London Stock Exchange
79	3568.00	12:34:24	London Stock Exchange
100	3568.00	12:34:24	London Stock Exchange
100	3568.00	12:34:24	London Stock Exchange
128	3568.00	12:34:24	London Stock Exchange
200	3568.00	12:34:24	London Stock Exchange
200	3568.00	12:34:24	London Stock Exchange
200	3568.00	12:34:24	London Stock Exchange
200	3568.00	12:34:24	London Stock Exchange
200	3568.00	12:34:24	London Stock Exchange
201	3568.00	12:34:24	London Stock Exchange
201	3568.00	12:34:24	London Stock Exchange
200	3567.00	12:36:44	London Stock Exchange
100	3567.00	12:37:05	London Stock Exchange
100	3567.00	12:37:05	London Stock Exchange
129	3567.00	12:37:44	London Stock Exchange
131	3567.00	12:37:44	London Stock Exchange
201	3567.00	12:37:44	London Stock Exchange
201	3567.00	12:37:44	London Stock Exchange
37	3565.00	12:40:10	London Stock Exchange
37	3565.00	12:40:10	London Stock Exchange
37	3565.00	12:40:10	London Stock Exchange
74	3565.00	12:40:10	London Stock Exchange
127	3565.00	12:40:10	London Stock Exchange
164	3565.00	12:40:10	London Stock Exchange
10	3565.00	12:40:19	London Stock Exchange
90	3565.00	12:40:19	London Stock Exchange
25	3570.00	12:45:05	London Stock Exchange
29	3570.00	12:45:05	London Stock Exchange
67	3570.00	12:45:05	London Stock Exchange
84	3570.00	12:45:05	London Stock Exchange
92	3570.00	12:45:05	London Stock Exchange
92	3570.00	12:45:05	London Stock Exchange
104	3570.00	12:45:05	London Stock Exchange
108	3570.00	12:45:05	London Stock Exchange
108	3570.00	12:45:05	London Stock Exchange
134	3570.00	12:45:05	London Stock Exchange
167	3570.00	12:45:05	London Stock Exchange
176	3570.00	12:45:05	London Stock Exchange
201	3570.00	12:45:05	London Stock Exchange
201	3570.00	12:45:05	London Stock Exchange
84	3571.00	12:46:16	London Stock Exchange
86	3571.00	12:46:16	London Stock Exchange
201	3571.00	12:46:16	London Stock Exchange
201	3571.00	12:46:16	London Stock Exchange
200	3572.00	12:48:03	London Stock Exchange
80	3572.00	12:48:04	London Stock Exchange
200	3572.00	12:48:04	London Stock Exchange
70	3575.00	12:49:11	London Stock Exchange
200	3575.00	12:49:11	London Stock Exchange
130	3575.00	12:49:44	London Stock Exchange
108	3575.00	12:49:46	London Stock Exchange
100	3576.00	12:52:30	London Stock Exchange
1	3576.00	12:52:56	London Stock Exchange
60	3576.00	12:52:56	London Stock Exchange
66	3576.00	12:52:56	London Stock Exchange
72	3576.00	12:52:56	London Stock Exchange
100	3576.00	12:52:56	London Stock Exchange
100	3576.00	12:52:56	London Stock Exchange
135	3576.00	12:52:56	London Stock Exchange
201	3576.00	12:52:56	London Stock Exchange
201	3576.00	12:52:56	London Stock Exchange
8	3578.00	12:55:43	London Stock Exchange
33	3578.00	12:55:43	London Stock Exchange
58	3578.00	12:55:43	London Stock Exchange
143	3578.00	12:55:43	London Stock Exchange
160	3578.00	12:55:43	London Stock Exchange
201	3578.00	12:55:43	London Stock Exchange
201	3578.00	12:55:43	London Stock Exchange
52	3582.00	12:58:01	London Stock Exchange
83	3582.00	12:58:01	London Stock Exchange
75	3581.00	12:59:11	London Stock Exchange
138	3581.00	12:59:11	London Stock Exchange
200	3581.00	12:59:11	London Stock Exchange
200	3581.00	12:59:11	London Stock Exchange
201	3581.00	12:59:11	London Stock Exchange
283	3581.00	12:59:11	London Stock Exchange
50	3563.00	12:59:22	London Stock Exchange
51	3563.00	12:59:23	London Stock Exchange
147	3563.00	12:59:23	London Stock Exchange
19	3533.00	12:59:40	London Stock Exchange
121	3533.00	12:59:40	London Stock Exchange
182	3533.00	12:59:40	London Stock Exchange
201	3533.00	12:59:40	London Stock Exchange
54	3564.00	13:02:20	London Stock Exchange
64	3564.00	13:02:20	London Stock Exchange
201	3564.00	13:02:20	London Stock Exchange
201	3564.00	13:02:20	London Stock Exchange
50	3569.00	13:02:39	London Stock Exchange
100	3569.00	13:02:39	London Stock Exchange
100	3569.00	13:02:39	London Stock Exchange
200	3569.00	13:02:39	London Stock Exchange
200	3582.00	13:05:43	London Stock Exchange
271	3582.00	13:05:43	London Stock Exchange
27	3578.00	13:06:57	London Stock Exchange
58	3578.00	13:06:57	London Stock Exchange
73	3578.00	13:06:57	London Stock Exchange
100	3578.00	13:06:57	London Stock Exchange
100	3578.00	13:06:57	London Stock Exchange
200	3578.00	13:06:57	London Stock Exchange
5	3576.00	13:10:54	London Stock Exchange
5	3576.00	13:10:54	London Stock Exchange
28	3576.00	13:10:54	London Stock Exchange
28	3576.00	13:10:54	London Stock Exchange
76	3576.00	13:10:54	London Stock Exchange
97	3576.00	13:10:54	London Stock Exchange
196	3576.00	13:10:54	London Stock Exchange
201	3576.00	13:10:54	London Stock Exchange
201	3576.00	13:10:54	London Stock Exchange
201	3576.00	13:10:54	London Stock Exchange
90	3566.00	13:13:07	London Stock Exchange
200	3566.00	13:13:07	London Stock Exchange
200	3566.00	13:13:07	London Stock Exchange
4	3566.00	13:18:46	London Stock Exchange
4	3566.00	13:18:46	London Stock Exchange
8	3566.00	13:18:46	London Stock Exchange
71	3566.00	13:18:46	London Stock Exchange
103	3566.00	13:18:46	London Stock Exchange
161	3566.00	13:18:46	London Stock Exchange
200	3566.00	13:18:46	London Stock Exchange
200	3566.00	13:18:46	London Stock Exchange
200	3566.00	13:18:46	London Stock Exchange
200	3566.00	13:18:46	London Stock Exchange
200	3566.00	13:18:46	London Stock Exchange
200	3566.00	13:18:46	London Stock Exchange
1	3574.00	13:24:19	London Stock Exchange
1	3574.00	13:24:19	London Stock Exchange
14	3574.00	13:24:19	London Stock Exchange
36	3574.00	13:24:19	London Stock Exchange
64	3574.00	13:24:19	London Stock Exchange
85	3574.00	13:24:19	London Stock Exchange
100	3574.00	13:24:19	London Stock Exchange
101	3574.00	13:24:19	London Stock Exchange
115	3574.00	13:24:19	London Stock Exchange
186	3574.00	13:24:19	London Stock Exchange
199	3574.00	13:24:19	London Stock Exchange
53	3577.00	13:25:33	London Stock Exchange
142	3577.00	13:25:33	London Stock Exchange
34	3579.00	13:26:14	London Stock Exchange
166	3579.00	13:26:14	London Stock Exchange
200	3579.00	13:26:14	London Stock Exchange
26	3580.00	13:28:48	London Stock Exchange
39	3580.00	13:28:48	London Stock Exchange
44	3580.00	13:28:48	London Stock Exchange
130	3580.00	13:28:48	London Stock Exchange
200	3580.00	13:28:48	London Stock Exchange
100	3580.00	13:29:14	London Stock Exchange
12	3581.00	13:29:40	London Stock Exchange
1	3579.00	13:31:26	London Stock Exchange
25	3579.00	13:31:26	London Stock Exchange
41	3579.00	13:31:26	London Stock Exchange
50	3579.00	13:31:26	London Stock Exchange
62	3579.00	13:31:26	London Stock Exchange
76	3579.00	13:31:26	London Stock Exchange
77	3579.00	13:31:26	London Stock Exchange
79	3579.00	13:31:26	London Stock Exchange
100	3579.00	13:31:26	London Stock Exchange
124	3579.00	13:31:26	London Stock Exchange
200	3579.00	13:31:26	London Stock Exchange
201	3579.00	13:31:26	London Stock Exchange
1	3579.00	13:34:40	London Stock Exchange
4	3579.00	13:34:40	London Stock Exchange
71	3579.00	13:34:40	London Stock Exchange
176	3579.00	13:34:40	London Stock Exchange
197	3579.00	13:34:40	London Stock Exchange
200	3579.00	13:34:40	London Stock Exchange
200	3579.00	13:34:40	London Stock Exchange
29	3584.00	13:37:25	London Stock Exchange
39	3584.00	13:37:25	London Stock Exchange
44	3584.00	13:37:25	London Stock Exchange
47	3584.00	13:37:25	London Stock Exchange
156	3584.00	13:37:25	London Stock Exchange
162	3584.00	13:37:25	London Stock Exchange
235	3584.00	13:37:25	London Stock Exchange
21	3585.00	13:44:05	London Stock Exchange
35	3585.00	13:44:05	London Stock Exchange
46	3585.00	13:44:05	London Stock Exchange
52	3585.00	13:44:05	London Stock Exchange
67	3585.00	13:44:05	London Stock Exchange
133	3585.00	13:44:05	London Stock Exchange
134	3585.00	13:44:05	London Stock Exchange
149	3585.00	13:44:05	London Stock Exchange
200	3585.00	13:44:05	London Stock Exchange
200	3585.00	13:44:05	London Stock Exchange
201	3585.00	13:44:05	London Stock Exchange
68	3590.00	13:44:12	London Stock Exchange
201	3590.00	13:44:18	London Stock Exchange
141	3590.00	13:44:21	London Stock Exchange
201	3590.00	13:44:21	London Stock Exchange
9	3602.00	13:47:22	London Stock Exchange
23	3602.00	13:47:22	London Stock Exchange
31	3602.00	13:47:22	London Stock Exchange
75	3602.00	13:47:22	London Stock Exchange
161	3602.00	13:47:22	London Stock Exchange
170	3602.00	13:47:22	London Stock Exchange
200	3602.00	13:47:22	London Stock Exchange
62	3604.00	13:47:45	London Stock Exchange
150	3605.00	13:48:33	London Stock Exchange
160	3605.00	13:48:33	London Stock Exchange
200	3605.00	13:48:33	London Stock Exchange
200	3605.00	13:48:33	London Stock Exchange
201	3605.00	13:48:33	London Stock Exchange
349	3605.00	13:48:33	London Stock Exchange
24	3584.00	14:59:43	London Stock Exchange
25	3584.00	14:59:43	London Stock Exchange
46	3584.00	14:59:43	London Stock Exchange
46	3584.00	14:59:43	London Stock Exchange
154	3584.00	14:59:43	London Stock Exchange
200	3584.00	14:59:43	London Stock Exchange
21	3584.00	15:00:01	London Stock Exchange
21	3584.00	15:00:01	London Stock Exchange
158	3584.00	15:00:01	London Stock Exchange
200	3584.00	15:00:01	London Stock Exchange
122	3584.00	15:00:09	London Stock Exchange
38	3587.00	15:05:24	London Stock Exchange
39	3587.00	15:05:24	London Stock Exchange
47	3587.00	15:05:24	London Stock Exchange
57	3587.00	15:05:24	London Stock Exchange
58	3587.00	15:05:24	London Stock Exchange
87	3587.00	15:05:24	London Stock Exchange
201	3587.00	15:05:24	London Stock Exchange
200	3586.00	15:05:31	London Stock Exchange
105	3589.00	15:06:46	London Stock Exchange
200	3589.00	15:06:46	London Stock Exchange
37	3586.00	15:09:38	London Stock Exchange
141	3586.00	15:09:38	London Stock Exchange
163	3586.00	15:09:38	London Stock Exchange
200	3586.00	15:09:38	London Stock Exchange
1	3586.00	15:10:35	London Stock Exchange
9	3586.00	15:10:35	London Stock Exchange
90	3586.00	15:10:35	London Stock Exchange
200	3586.00	15:10:35	London Stock Exchange
201	3586.00	15:10:35	London Stock Exchange
3	3590.00	15:15:45	London Stock Exchange
60	3589.00	15:15:45	London Stock Exchange
117	3590.00	15:15:45	London Stock Exchange
201	3590.00	15:15:45	London Stock Exchange
201	3590.00	15:15:45	London Stock Exchange
201	3589.00	15:15:45	London Stock Exchange
201	3589.00	15:15:45	London Stock Exchange
156	3586.00	15:18:29	London Stock Exchange
200	3586.00	15:18:29	London Stock Exchange
200	3586.00	15:18:29	London Stock Exchange
15	3583.00	15:20:28	London Stock Exchange
64	3583.00	15:20:28	London Stock Exchange
65	3583.00	15:20:28	London Stock Exchange
65	3583.00	15:20:28	London Stock Exchange
70	3583.00	15:20:28	London Stock Exchange
71	3583.00	15:20:28	London Stock Exchange
135	3583.00	15:20:28	London Stock Exchange
160	3582.00	15:24:49	London Stock Exchange
200	3582.00	15:24:49	London Stock Exchange
200	3582.00	15:24:49	London Stock Exchange
200	3579.00	15:26:24	London Stock Exchange
8	3579.00	15:26:26	London Stock Exchange
49	3579.00	15:26:26	London Stock Exchange
49	3579.00	15:26:26	London Stock Exchange
49	3579.00	15:26:26	London Stock Exchange
94	3579.00	15:26:26	London Stock Exchange
31	3593.00	15:32:10	London Stock Exchange
39	3593.00	15:32:10	London Stock Exchange
69	3593.00	15:32:10	London Stock Exchange
94	3593.00	15:32:10	London Stock Exchange
200	3593.00	15:32:10	London Stock Exchange
200	3593.00	15:32:10	London Stock Exchange
201	3593.00	15:32:10	London Stock Exchange
201	3593.00	15:32:10	London Stock Exchange
69	3593.00	15:32:40	London Stock Exchange
200	3593.00	15:32:40	London Stock Exchange
200	3593.00	15:32:40	London Stock Exchange
33	3593.00	15:32:41	London Stock Exchange
201	3590.00	15:33:51	London Stock Exchange
201	3590.00	15:33:51	London Stock Exchange
135	3597.00	15:35:58	London Stock Exchange
45	3597.00	15:37:17	London Stock Exchange
155	3597.00	15:37:17	London Stock Exchange
10	3597.00	15:37:39	London Stock Exchange
10	3597.00	15:37:39	London Stock Exchange
16	3597.00	15:37:39	London Stock Exchange
35	3597.00	15:37:39	London Stock Exchange
48	3597.00	15:37:39	London Stock Exchange
97	3597.00	15:37:39	London Stock Exchange
142	3597.00	15:37:39	London Stock Exchange
11	3594.00	15:39:53	London Stock Exchange
11	3594.00	15:39:53	London Stock Exchange
48	3594.00	15:39:53	London Stock Exchange
131	3594.00	15:39:53	London Stock Exchange
100	3594.00	15:40:05	London Stock Exchange
101	3594.00	15:40:05	London Stock Exchange
53	3602.00	15:41:50	London Stock Exchange
77	3602.00	15:41:50	London Stock Exchange
8	3602.00	15:41:59	London Stock Exchange
8	3602.00	15:41:59	London Stock Exchange
13	3602.00	15:41:59	London Stock Exchange
13	3602.00	15:41:59	London Stock Exchange
51	3602.00	15:41:59	London Stock Exchange
73	3602.00	15:41:59	London Stock Exchange
188	3602.00	15:41:59	London Stock Exchange
188	3602.00	15:41:59	London Stock Exchange
100	3600.00	15:44:01	London Stock Exchange
100	3600.00	15:44:01	London Stock Exchange
139	3600.00	15:44:01	London Stock Exchange
200	3600.00	15:44:01	London Stock Exchange
13	3602.00	15:50:51	London Stock Exchange
91	3602.00	15:50:51	London Stock Exchange
10	3602.00	15:51:41	London Stock Exchange
27	3602.00	15:51:41	London Stock Exchange
60	3602.00	15:51:41	London Stock Exchange
13	3602.00	15:51:53	London Stock Exchange
94	3602.00	15:51:53	London Stock Exchange
94	3602.00	15:51:53	London Stock Exchange
16	3602.00	15:52:13	London Stock Exchange
16	3602.00	15:52:13	London Stock Exchange
53	3602.00	15:52:13	London Stock Exchange
12	3601.00	15:52:30	London Stock Exchange
14	3601.00	15:52:30	London Stock Exchange
122	3601.00	15:52:30	London Stock Exchange
187	3601.00	15:52:30	London Stock Exchange
201	3601.00	15:52:30	London Stock Exchange
6	3601.00	15:56:09	London Stock Exchange
39	3601.00	15:56:09	London Stock Exchange
84	3601.00	15:56:09	London Stock Exchange
195	3601.00	15:56:09	London Stock Exchange
201	3601.00	15:56:09	London Stock Exchange
25	3601.00	15:57:01	London Stock Exchange
49	3601.00	15:57:01	London Stock Exchange
75	3601.00	15:57:01	London Stock Exchange
100	3601.00	15:57:01	London Stock Exchange
200	3601.00	15:57:01	London Stock Exchange
61	3602.00	15:58:58	London Stock Exchange
13	3601.00	15:59:41	London Stock Exchange
25	3601.00	15:59:41	London Stock Exchange
38	3601.00	15:59:41	London Stock Exchange
38	3601.00	15:59:41	London Stock Exchange
80	3601.00	15:59:41	London Stock Exchange
125	3601.00	15:59:41	London Stock Exchange
163	3601.00	15:59:41	London Stock Exchange
172	3602.00	16:09:45	London Stock Exchange
200	3602.00	16:09:45	London Stock Exchange
200	3602.00	16:09:45	London Stock Exchange
11	3602.00	16:10:51	London Stock Exchange
51	3602.00	16:10:51	London Stock Exchange
67	3602.00	16:10:51	London Stock Exchange
138	3602.00	16:10:51	London Stock Exchange
143	3602.00	16:10:53	London Stock Exchange
12	3602.00	16:12:36	London Stock Exchange
72	3602.00	16:12:36	London Stock Exchange
117	3602.00	16:12:36	London Stock Exchange
201	3602.00	16:12:36	London Stock Exchange
15	3602.00	16:12:38	London Stock Exchange
196	3602.00	16:12:38	London Stock Exchange
201	3602.00	16:12:38	London Stock Exchange
46	3602.00	16:15:20	London Stock Exchange
98	3602.00	16:15:20	London Stock Exchange
100	3602.00	16:15:20	London Stock Exchange
101	3602.00	16:15:20	London Stock Exchange
89	3602.00	16:15:23	London Stock Exchange
58	3602.00	16:15:27	London Stock Exchange
53	3602.00	16:15:28	London Stock Exchange
19	3602.00	16:18:26	London Stock Exchange
200	3602.00	16:18:26	London Stock Exchange
35	3602.00	16:18:38	London Stock Exchange
200	3602.00	16:20:14	London Stock Exchange
55	3602.00	16:28:56	London Stock Exchange
108	3602.00	16:28:56	London Stock Exchange
145	3602.00	16:28:56	London Stock Exchange
458	3593.00	16:35:18	London Stock Exchange
3069	3593.00	16:35:18	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