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

23 Jul 2019 07:00

Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, July 22

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: 22 July 2019

Number of shares purchased: 100,000 shares

Highest price paid per share: 3507.0 pence

Lowest price paid per share: 3449.0 pence

Average price paid per share: 3477.6469 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 29,270,770 shares in treasury and has 188,074,873 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: 22 July 2019

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	3477.6469	100,000

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
201	3477.00	8:22:01	London Stock Exchange
100	3477.00	8:22:01	London Stock Exchange
39	3478.00	8:22:42	London Stock Exchange
32	3477.00	8:22:42	London Stock Exchange
118	3477.00	8:22:42	London Stock Exchange
51	3477.00	8:22:42	London Stock Exchange
146	3477.00	8:22:42	London Stock Exchange
114	3475.00	8:24:18	London Stock Exchange
87	3475.00	8:24:18	London Stock Exchange
120	3475.00	8:24:18	London Stock Exchange
99	3478.00	8:28:27	London Stock Exchange
12	3478.00	8:28:48	London Stock Exchange
189	3478.00	8:28:48	London Stock Exchange
92	3478.00	8:28:48	London Stock Exchange
34	3478.00	8:28:48	London Stock Exchange
100	3480.00	8:30:49	London Stock Exchange
100	3480.00	8:30:49	London Stock Exchange
149	3480.00	8:30:49	London Stock Exchange
32	3480.00	8:30:49	London Stock Exchange
70	3480.00	8:32:06	London Stock Exchange
100	3480.00	8:32:06	London Stock Exchange
27	3479.00	8:32:16	London Stock Exchange
173	3479.00	8:32:16	London Stock Exchange
182	3479.00	8:32:16	London Stock Exchange
23	3478.00	8:35:09	London Stock Exchange
178	3478.00	8:35:09	London Stock Exchange
131	3478.00	8:35:09	London Stock Exchange
83	3477.00	8:35:45	London Stock Exchange
76	3477.00	8:36:15	London Stock Exchange
41	3477.00	8:36:15	London Stock Exchange
192	3477.00	8:36:15	London Stock Exchange
200	3474.00	8:37:16	London Stock Exchange
62	3474.00	8:37:16	London Stock Exchange
64	3474.00	8:37:36	London Stock Exchange
74	3474.00	8:37:36	London Stock Exchange
25	3474.00	8:38:11	London Stock Exchange
14	3474.00	8:38:11	London Stock Exchange
11	3476.00	8:40:13	London Stock Exchange
77	3475.00	8:41:19	London Stock Exchange
124	3475.00	8:41:19	London Stock Exchange
154	3475.00	8:41:19	London Stock Exchange
304	3474.00	8:43:22	London Stock Exchange
200	3472.00	8:44:18	London Stock Exchange
32	3472.00	8:44:18	London Stock Exchange
122	3472.00	8:44:18	London Stock Exchange
201	3472.00	8:48:06	London Stock Exchange
146	3472.00	8:48:06	London Stock Exchange
200	3473.00	8:49:44	London Stock Exchange
47	3473.00	8:49:49	London Stock Exchange
119	3478.00	8:53:28	London Stock Exchange
100	3481.00	8:55:15	London Stock Exchange
100	3486.00	8:57:58	London Stock Exchange
89	3486.00	8:57:58	London Stock Exchange
11	3486.00	8:57:58	London Stock Exchange
200	3486.00	8:57:58	London Stock Exchange
13	3486.00	8:57:58	London Stock Exchange
201	3486.00	8:58:18	London Stock Exchange
200	3486.00	8:58:23	London Stock Exchange
201	3486.00	8:58:23	London Stock Exchange
30	3486.00	8:58:44	London Stock Exchange
109	3486.00	8:58:44	London Stock Exchange
179	3486.00	8:58:44	London Stock Exchange
200	3486.00	9:02:04	London Stock Exchange
201	3486.00	9:02:04	London Stock Exchange
158	3486.00	9:02:04	London Stock Exchange
147	3486.00	9:02:04	London Stock Exchange
24	3486.00	9:04:11	London Stock Exchange
122	3486.00	9:04:11	London Stock Exchange
55	3486.00	9:04:11	London Stock Exchange
100	3486.00	9:04:11	London Stock Exchange
58	3486.00	9:04:11	London Stock Exchange
181	3486.00	9:04:58	London Stock Exchange
20	3486.00	9:04:58	London Stock Exchange
100	3486.00	9:04:58	London Stock Exchange
200	3491.00	9:08:02	London Stock Exchange
200	3491.00	9:08:02	London Stock Exchange
156	3491.00	9:08:02	London Stock Exchange
100	3490.00	9:11:51	London Stock Exchange
101	3490.00	9:14:14	London Stock Exchange
108	3490.00	9:14:14	London Stock Exchange
92	3490.00	9:14:14	London Stock Exchange
12	3490.00	9:14:14	London Stock Exchange
189	3490.00	9:14:14	London Stock Exchange
11	3490.00	9:14:14	London Stock Exchange
189	3490.00	9:14:14	London Stock Exchange
38	3490.00	9:14:14	London Stock Exchange
116	3490.00	9:14:14	London Stock Exchange
84	3490.00	9:14:14	London Stock Exchange
5	3490.00	9:14:50	London Stock Exchange
79	3491.00	9:15:05	London Stock Exchange
47	3491.00	9:15:05	London Stock Exchange
75	3491.00	9:15:05	London Stock Exchange
101	3493.00	9:17:04	London Stock Exchange
100	3493.00	9:17:04	London Stock Exchange
43	3493.00	9:17:04	London Stock Exchange
57	3493.00	9:17:04	London Stock Exchange
102	3493.00	9:17:09	London Stock Exchange
56	3493.00	9:17:09	London Stock Exchange
69	3493.00	9:17:09	London Stock Exchange
48	3497.00	9:20:20	London Stock Exchange
50	3500.00	9:22:02	London Stock Exchange
50	3500.00	9:22:02	London Stock Exchange
50	3500.00	9:22:02	London Stock Exchange
51	3500.00	9:22:02	London Stock Exchange
33	3500.00	9:22:02	London Stock Exchange
50	3500.00	9:22:02	London Stock Exchange
50	3500.00	9:22:02	London Stock Exchange
33	3500.00	9:22:02	London Stock Exchange
108	3500.00	9:23:02	London Stock Exchange
92	3500.00	9:23:02	London Stock Exchange
129	3500.00	9:23:02	London Stock Exchange
200	3503.00	9:25:45	London Stock Exchange
10	3503.00	9:25:45	London Stock Exchange
31	3503.00	9:25:45	London Stock Exchange
159	3503.00	9:25:45	London Stock Exchange
31	3503.00	9:25:45	London Stock Exchange
89	3503.00	9:25:45	London Stock Exchange
200	3502.00	9:26:31	London Stock Exchange
133	3502.00	9:26:31	London Stock Exchange
27	3502.00	9:26:31	London Stock Exchange
18	3502.00	9:26:31	London Stock Exchange
142	3502.00	9:27:32	London Stock Exchange
59	3502.00	9:27:52	London Stock Exchange
138	3502.00	9:28:48	London Stock Exchange
2	3500.00	9:29:34	London Stock Exchange
89	3501.00	9:31:16	London Stock Exchange
112	3501.00	9:31:16	London Stock Exchange
40	3501.00	9:31:16	London Stock Exchange
65	3501.00	9:31:16	London Stock Exchange
42	3501.00	9:31:16	London Stock Exchange
201	3500.00	9:31:16	London Stock Exchange
171	3500.00	9:31:16	London Stock Exchange
180	3501.00	9:35:24	London Stock Exchange
20	3501.00	9:35:39	London Stock Exchange
102	3501.00	9:35:39	London Stock Exchange
100	3502.00	9:36:35	London Stock Exchange
68	3502.00	9:36:35	London Stock Exchange
200	3502.00	9:36:50	London Stock Exchange
162	3502.00	9:36:55	London Stock Exchange
98	3501.00	9:37:05	London Stock Exchange
133	3501.00	9:37:21	London Stock Exchange
97	3501.00	9:38:57	London Stock Exchange
81	3501.00	9:38:57	London Stock Exchange
23	3501.00	9:38:57	London Stock Exchange
28	3501.00	9:38:57	London Stock Exchange
201	3501.00	9:41:49	London Stock Exchange
21	3501.00	9:41:49	London Stock Exchange
200	3502.00	9:47:43	London Stock Exchange
200	3502.00	9:47:43	London Stock Exchange
27	3502.00	9:47:43	London Stock Exchange
28	3502.00	9:47:43	London Stock Exchange
52	3502.00	9:47:43	London Stock Exchange
149	3503.00	9:47:54	London Stock Exchange
51	3503.00	9:47:54	London Stock Exchange
76	3504.00	9:51:01	London Stock Exchange
40	3504.00	9:51:01	London Stock Exchange
161	3504.00	9:51:01	London Stock Exchange
195	3504.00	9:51:01	London Stock Exchange
6	3504.00	9:51:01	London Stock Exchange
41	3504.00	9:51:01	London Stock Exchange
35	3505.00	9:53:56	London Stock Exchange
165	3505.00	9:53:56	London Stock Exchange
200	3505.00	9:53:56	London Stock Exchange
51	3505.00	9:53:56	London Stock Exchange
148	3502.00	9:54:47	London Stock Exchange
51	3502.00	9:55:13	London Stock Exchange
16	3502.00	9:55:28	London Stock Exchange
200	3505.00	9:59:01	London Stock Exchange
200	3505.00	9:59:01	London Stock Exchange
122	3505.00	9:59:01	London Stock Exchange
118	3505.00	9:59:01	London Stock Exchange
29	3505.00	9:59:01	London Stock Exchange
30	3505.00	9:59:01	London Stock Exchange
200	3498.00	9:59:36	London Stock Exchange
132	3498.00	9:59:36	London Stock Exchange
103	3498.00	10:00:58	London Stock Exchange
97	3498.00	10:00:58	London Stock Exchange
100	3498.00	10:00:58	London Stock Exchange
22	3498.00	10:00:58	London Stock Exchange
100	3498.00	10:05:12	London Stock Exchange
72	3499.00	10:05:27	London Stock Exchange
128	3499.00	10:05:27	London Stock Exchange
136	3499.00	10:05:27	London Stock Exchange
29	3498.00	10:05:42	London Stock Exchange
71	3498.00	10:05:43	London Stock Exchange
200	3498.00	10:05:43	London Stock Exchange
115	3498.00	10:05:43	London Stock Exchange
18	3498.00	10:05:43	London Stock Exchange
138	3498.00	10:05:43	London Stock Exchange
7	3498.00	10:05:43	London Stock Exchange
201	3498.00	10:11:38	London Stock Exchange
121	3498.00	10:11:38	London Stock Exchange
79	3498.00	10:11:38	London Stock Exchange
201	3498.00	10:11:38	London Stock Exchange
26	3498.00	10:11:38	London Stock Exchange
24	3498.00	10:11:38	London Stock Exchange
114	3498.00	10:11:38	London Stock Exchange
114	3498.00	10:11:38	London Stock Exchange
201	3503.00	10:19:26	London Stock Exchange
148	3505.00	10:22:18	London Stock Exchange
53	3505.00	10:22:18	London Stock Exchange
77	3505.00	10:22:18	London Stock Exchange
60	3504.00	10:22:18	London Stock Exchange
140	3504.00	10:22:18	London Stock Exchange
136	3504.00	10:22:18	London Stock Exchange
173	3504.00	10:22:18	London Stock Exchange
27	3504.00	10:22:18	London Stock Exchange
14	3504.00	10:22:18	London Stock Exchange
120	3502.00	10:24:51	London Stock Exchange
80	3502.00	10:24:51	London Stock Exchange
14	3502.00	10:24:51	London Stock Exchange
186	3502.00	10:24:51	London Stock Exchange
14	3502.00	10:24:51	London Stock Exchange
80	3502.00	10:24:51	London Stock Exchange
65	3502.00	10:24:51	London Stock Exchange
201	3503.00	10:30:37	London Stock Exchange
201	3506.00	10:32:03	London Stock Exchange
84	3506.00	10:32:03	London Stock Exchange
201	3507.00	10:34:14	London Stock Exchange
201	3507.00	10:34:14	London Stock Exchange
122	3507.00	10:34:14	London Stock Exchange
201	3506.00	10:40:45	London Stock Exchange
201	3506.00	10:40:45	London Stock Exchange
11	3506.00	10:40:45	London Stock Exchange
11	3506.00	10:40:45	London Stock Exchange
101	3506.00	10:42:26	London Stock Exchange
25	3506.00	10:42:31	London Stock Exchange
125	3506.00	10:42:31	London Stock Exchange
75	3506.00	10:42:31	London Stock Exchange
76	3506.00	10:42:31	London Stock Exchange
69	3506.00	10:42:31	London Stock Exchange
70	3506.00	10:42:31	London Stock Exchange
43	3506.00	10:42:31	London Stock Exchange
201	3504.00	10:45:04	London Stock Exchange
201	3504.00	10:45:04	London Stock Exchange
84	3504.00	10:45:04	London Stock Exchange
68	3504.00	10:45:04	London Stock Exchange
201	3505.00	10:52:36	London Stock Exchange
127	3505.00	10:52:36	London Stock Exchange
144	3505.00	10:52:36	London Stock Exchange
69	3505.00	10:53:47	London Stock Exchange
100	3505.00	10:54:03	London Stock Exchange
200	3506.00	10:57:01	London Stock Exchange
137	3506.00	10:57:16	London Stock Exchange
196	3505.00	11:01:30	London Stock Exchange
5	3505.00	11:01:31	London Stock Exchange
196	3505.00	11:01:31	London Stock Exchange
5	3505.00	11:01:31	London Stock Exchange
158	3505.00	11:02:01	London Stock Exchange
200	3504.00	11:04:08	London Stock Exchange
200	3504.00	11:04:08	London Stock Exchange
86	3504.00	11:04:08	London Stock Exchange
23	3504.00	11:04:08	London Stock Exchange
200	3505.00	11:12:55	London Stock Exchange
100	3505.00	11:13:00	London Stock Exchange
12	3505.00	11:13:15	London Stock Exchange
6	3507.00	11:21:19	London Stock Exchange
71	3507.00	11:21:19	London Stock Exchange
17	3507.00	11:21:19	London Stock Exchange
200	3507.00	11:21:19	London Stock Exchange
47	3507.00	11:21:19	London Stock Exchange
167	3507.00	11:21:19	London Stock Exchange
76	3507.00	11:21:19	London Stock Exchange
15	3507.00	11:22:10	London Stock Exchange
35	3507.00	11:22:10	London Stock Exchange
150	3507.00	11:22:15	London Stock Exchange
201	3507.00	11:22:15	London Stock Exchange
139	3507.00	11:22:15	London Stock Exchange
61	3507.00	11:22:15	London Stock Exchange
1	3507.00	11:22:15	London Stock Exchange
100	3507.00	11:22:15	London Stock Exchange
100	3507.00	11:22:15	London Stock Exchange
97	3507.00	11:22:20	London Stock Exchange
54	3507.00	11:22:20	London Stock Exchange
38	3507.00	11:22:20	London Stock Exchange
56	3506.00	11:24:17	London Stock Exchange
18	3506.00	11:24:17	London Stock Exchange
59	3506.00	11:24:17	London Stock Exchange
60	3506.00	11:24:17	London Stock Exchange
8	3506.00	11:25:33	London Stock Exchange
26	3506.00	11:25:33	London Stock Exchange
175	3506.00	11:25:33	London Stock Exchange
57	3506.00	11:25:33	London Stock Exchange
26	3506.00	11:25:33	London Stock Exchange
48	3503.00	11:27:55	London Stock Exchange
105	3503.00	11:27:55	London Stock Exchange
48	3503.00	11:27:55	London Stock Exchange
201	3503.00	11:27:55	London Stock Exchange
57	3503.00	11:27:55	London Stock Exchange
164	3496.00	11:31:33	London Stock Exchange
37	3496.00	11:31:38	London Stock Exchange
201	3496.00	11:31:38	London Stock Exchange
132	3496.00	11:31:38	London Stock Exchange
201	3491.00	11:38:53	London Stock Exchange
44	3491.00	11:38:53	London Stock Exchange
157	3491.00	11:38:53	London Stock Exchange
53	3491.00	11:38:53	London Stock Exchange
28	3489.00	11:43:17	London Stock Exchange
173	3489.00	11:43:17	London Stock Exchange
101	3489.00	11:43:17	London Stock Exchange
82	3489.00	11:43:17	London Stock Exchange
18	3489.00	11:43:17	London Stock Exchange
75	3489.00	11:43:18	London Stock Exchange
99	3490.00	11:46:36	London Stock Exchange
90	3490.00	11:46:36	London Stock Exchange
12	3490.00	11:46:36	London Stock Exchange
90	3490.00	11:46:36	London Stock Exchange
201	3490.00	11:46:36	London Stock Exchange
46	3490.00	11:46:36	London Stock Exchange
7	3490.00	11:46:41	London Stock Exchange
200	3490.00	11:48:42	London Stock Exchange
200	3490.00	11:48:42	London Stock Exchange
86	3490.00	11:48:42	London Stock Exchange
4	3490.00	11:48:42	London Stock Exchange
89	3492.00	11:51:20	London Stock Exchange
100	3492.00	11:51:20	London Stock Exchange
100	3492.00	11:51:20	London Stock Exchange
50	3492.00	11:51:20	London Stock Exchange
198	3490.00	11:51:30	London Stock Exchange
3	3490.00	11:51:30	London Stock Exchange
198	3490.00	11:51:30	London Stock Exchange
18	3490.00	11:51:30	London Stock Exchange
200	3490.00	11:54:42	London Stock Exchange
77	3490.00	11:54:42	London Stock Exchange
67	3490.00	11:54:42	London Stock Exchange
56	3490.00	11:54:42	London Stock Exchange
166	3490.00	11:54:42	London Stock Exchange
155	3490.00	11:54:42	London Stock Exchange
10	3490.00	11:54:42	London Stock Exchange
100	3490.00	11:57:51	London Stock Exchange
90	3490.00	11:57:51	London Stock Exchange
92	3490.00	11:57:51	London Stock Exchange
201	3489.00	11:58:26	London Stock Exchange
42	3489.00	11:58:26	London Stock Exchange
167	3489.00	11:58:26	London Stock Exchange
21	3487.00	12:02:34	London Stock Exchange
180	3487.00	12:02:34	London Stock Exchange
78	3487.00	12:02:34	London Stock Exchange
37	3487.00	12:02:34	London Stock Exchange
1	3487.00	12:02:34	London Stock Exchange
99	3487.00	12:02:34	London Stock Exchange
177	3491.00	12:03:05	London Stock Exchange
200	3489.00	12:04:26	London Stock Exchange
31	3489.00	12:04:26	London Stock Exchange
105	3489.00	12:04:26	London Stock Exchange
47	3489.00	12:04:26	London Stock Exchange
17	3489.00	12:05:11	London Stock Exchange
1	3489.00	12:05:11	London Stock Exchange
200	3487.00	12:08:26	London Stock Exchange
1	3487.00	12:08:26	London Stock Exchange
201	3487.00	12:08:26	London Stock Exchange
102	3487.00	12:08:26	London Stock Exchange
108	3487.00	12:08:26	London Stock Exchange
50	3487.00	12:09:01	London Stock Exchange
20	3487.00	12:09:06	London Stock Exchange
80	3487.00	12:09:06	London Stock Exchange
51	3487.00	12:09:16	London Stock Exchange
44	3487.00	12:09:16	London Stock Exchange
9	3487.00	12:09:37	London Stock Exchange
194	3486.00	12:10:22	London Stock Exchange
6	3486.00	12:10:22	London Stock Exchange
23	3486.00	12:10:22	London Stock Exchange
129	3486.00	12:10:22	London Stock Exchange
48	3486.00	12:10:22	London Stock Exchange
67	3486.00	12:10:22	London Stock Exchange
201	3486.00	12:13:35	London Stock Exchange
201	3486.00	12:13:35	London Stock Exchange
42	3486.00	12:13:35	London Stock Exchange
17	3485.00	12:14:41	London Stock Exchange
183	3485.00	12:15:07	London Stock Exchange
86	3485.00	12:15:17	London Stock Exchange
67	3485.00	12:15:17	London Stock Exchange
47	3485.00	12:15:17	London Stock Exchange
13	3485.00	12:15:17	London Stock Exchange
78	3485.00	12:15:17	London Stock Exchange
40	3487.00	12:20:15	London Stock Exchange
161	3487.00	12:20:15	London Stock Exchange
95	3487.00	12:20:15	London Stock Exchange
106	3487.00	12:20:15	London Stock Exchange
5	3487.00	12:20:15	London Stock Exchange
200	3491.00	12:21:46	London Stock Exchange
165	3492.00	12:22:17	London Stock Exchange
163	3492.00	12:22:17	London Stock Exchange
50	3492.00	12:22:17	London Stock Exchange
51	3492.00	12:22:17	London Stock Exchange
200	3491.00	12:22:23	London Stock Exchange
46	3491.00	12:22:23	London Stock Exchange
153	3490.00	12:27:46	London Stock Exchange
153	3490.00	12:27:46	London Stock Exchange
47	3490.00	12:27:46	London Stock Exchange
47	3490.00	12:27:46	London Stock Exchange
51	3490.00	12:27:46	London Stock Exchange
30	3490.00	12:27:46	London Stock Exchange
119	3490.00	12:27:46	London Stock Exchange
128	3490.00	12:27:46	London Stock Exchange
47	3490.00	12:27:46	London Stock Exchange
72	3490.00	12:27:46	London Stock Exchange
35	3490.00	12:27:46	London Stock Exchange
201	3488.00	12:33:15	London Stock Exchange
165	3489.00	12:33:45	London Stock Exchange
192	3488.00	12:34:05	London Stock Exchange
9	3488.00	12:34:05	London Stock Exchange
200	3488.00	12:34:05	London Stock Exchange
36	3488.00	12:34:05	London Stock Exchange
14	3488.00	12:34:05	London Stock Exchange
46	3488.00	12:34:05	London Stock Exchange
128	3488.00	12:34:10	London Stock Exchange
200	3483.00	12:36:27	London Stock Exchange
200	3483.00	12:37:18	London Stock Exchange
38	3483.00	12:37:18	London Stock Exchange
200	3483.00	12:40:25	London Stock Exchange
200	3483.00	12:40:25	London Stock Exchange
55	3483.00	12:40:25	London Stock Exchange
200	3482.00	12:41:51	London Stock Exchange
33	3482.00	12:41:51	London Stock Exchange
21	3482.00	12:41:51	London Stock Exchange
146	3482.00	12:41:51	London Stock Exchange
37	3482.00	12:41:51	London Stock Exchange
141	3483.00	12:42:47	London Stock Exchange
60	3483.00	12:43:23	London Stock Exchange
201	3483.00	12:43:23	London Stock Exchange
40	3483.00	12:43:23	London Stock Exchange
47	3483.00	12:43:23	London Stock Exchange
122	3481.00	12:45:30	London Stock Exchange
79	3481.00	12:45:30	London Stock Exchange
79	3481.00	12:45:30	London Stock Exchange
122	3481.00	12:45:30	London Stock Exchange
34	3481.00	12:45:30	London Stock Exchange
201	3480.00	12:46:11	London Stock Exchange
201	3480.00	12:47:37	London Stock Exchange
127	3480.00	12:48:18	London Stock Exchange
200	3479.00	12:48:53	London Stock Exchange
200	3479.00	12:48:58	London Stock Exchange
35	3479.00	12:48:58	London Stock Exchange
51	3479.00	12:48:58	London Stock Exchange
164	3481.00	12:51:15	London Stock Exchange
36	3481.00	12:51:40	London Stock Exchange
92	3481.00	12:51:40	London Stock Exchange
108	3481.00	12:51:40	London Stock Exchange
79	3481.00	12:51:40	London Stock Exchange
201	3483.00	12:55:23	London Stock Exchange
140	3483.00	12:55:23	London Stock Exchange
2	3483.00	12:55:23	London Stock Exchange
59	3483.00	12:55:23	London Stock Exchange
140	3483.00	12:55:23	London Stock Exchange
61	3483.00	12:55:33	London Stock Exchange
131	3483.00	12:55:33	London Stock Exchange
57	3483.00	12:55:48	London Stock Exchange
58	3485.00	12:57:44	London Stock Exchange
58	3485.00	12:57:44	London Stock Exchange
201	3485.00	12:58:50	London Stock Exchange
79	3485.00	12:58:50	London Stock Exchange
122	3485.00	12:58:50	London Stock Exchange
142	3485.00	12:58:50	London Stock Exchange
59	3485.00	12:59:35	London Stock Exchange
201	3485.00	12:59:35	London Stock Exchange
200	3485.00	12:59:35	London Stock Exchange
63	3485.00	12:59:35	London Stock Exchange
62	3485.00	12:59:35	London Stock Exchange
135	3485.00	12:59:35	London Stock Exchange
8	3485.00	12:59:35	London Stock Exchange
74	3485.00	12:59:35	London Stock Exchange
81	3485.00	12:59:35	London Stock Exchange
137	3485.00	12:59:35	London Stock Exchange
48	3485.00	12:59:35	London Stock Exchange
201	3485.00	13:02:08	London Stock Exchange
179	3485.00	13:02:08	London Stock Exchange
114	3485.00	13:02:08	London Stock Exchange
201	3484.00	13:03:08	London Stock Exchange
120	3484.00	13:03:08	London Stock Exchange
183	3484.00	13:03:59	London Stock Exchange
200	3483.00	13:05:30	London Stock Exchange
48	3483.00	13:05:30	London Stock Exchange
186	3483.00	13:05:30	London Stock Exchange
14	3483.00	13:05:30	London Stock Exchange
25	3483.00	13:05:30	London Stock Exchange
200	3481.00	13:09:40	London Stock Exchange
200	3481.00	13:09:40	London Stock Exchange
107	3481.00	13:09:40	London Stock Exchange
1	3479.00	13:13:02	London Stock Exchange
132	3479.00	13:13:37	London Stock Exchange
68	3479.00	13:13:37	London Stock Exchange
68	3479.00	13:13:37	London Stock Exchange
68	3479.00	13:13:37	London Stock Exchange
65	3479.00	13:13:53	London Stock Exchange
43	3479.00	13:13:53	London Stock Exchange
65	3479.00	13:13:53	London Stock Exchange
2	3479.00	13:13:53	London Stock Exchange
200	3482.00	13:18:29	London Stock Exchange
70	3494.00	13:20:58	London Stock Exchange
130	3494.00	13:20:58	London Stock Exchange
200	3494.00	13:20:58	London Stock Exchange
86	3494.00	13:20:58	London Stock Exchange
100	3492.00	13:21:35	London Stock Exchange
100	3492.00	13:21:35	London Stock Exchange
125	3492.00	13:21:46	London Stock Exchange
182	3488.00	13:23:59	London Stock Exchange
19	3488.00	13:23:59	London Stock Exchange
19	3488.00	13:23:59	London Stock Exchange
182	3488.00	13:23:59	London Stock Exchange
129	3488.00	13:23:59	London Stock Exchange
130	3485.00	13:27:20	London Stock Exchange
71	3485.00	13:27:20	London Stock Exchange
129	3485.00	13:27:20	London Stock Exchange
72	3485.00	13:27:20	London Stock Exchange
100	3485.00	13:27:20	London Stock Exchange
101	3485.00	13:27:20	London Stock Exchange
171	3485.00	13:27:20	London Stock Exchange
30	3485.00	13:27:20	London Stock Exchange
37	3485.00	13:27:20	London Stock Exchange
16	3485.00	13:27:20	London Stock Exchange
40	3485.00	13:27:20	London Stock Exchange
67	3485.00	13:27:20	London Stock Exchange
201	3479.00	13:31:14	London Stock Exchange
230	3479.00	13:31:14	London Stock Exchange
65	3479.00	13:31:14	London Stock Exchange
42	3479.00	13:31:14	London Stock Exchange
200	3478.00	13:32:31	London Stock Exchange
85	3478.00	13:32:31	London Stock Exchange
50	3478.00	13:32:31	London Stock Exchange
50	3478.00	13:32:31	London Stock Exchange
100	3478.00	13:32:31	London Stock Exchange
17	3478.00	13:32:31	London Stock Exchange
67	3477.00	13:36:20	London Stock Exchange
113	3477.00	13:36:20	London Stock Exchange
11	3477.00	13:36:20	London Stock Exchange
10	3477.00	13:36:20	London Stock Exchange
75	3477.00	13:36:20	London Stock Exchange
102	3477.00	13:36:20	London Stock Exchange
91	3477.00	13:36:20	London Stock Exchange
8	3477.00	13:36:20	London Stock Exchange
30	3477.00	13:36:20	London Stock Exchange
126	3476.00	13:37:11	London Stock Exchange
74	3476.00	13:37:31	London Stock Exchange
164	3476.00	13:37:31	London Stock Exchange
161	3476.00	13:37:31	London Stock Exchange
200	3475.00	13:41:14	London Stock Exchange
200	3475.00	13:41:14	London Stock Exchange
99	3475.00	13:41:14	London Stock Exchange
54	3473.00	13:42:55	London Stock Exchange
146	3473.00	13:42:55	London Stock Exchange
67	3473.00	13:42:55	London Stock Exchange
70	3473.00	13:42:55	London Stock Exchange
63	3473.00	13:42:55	London Stock Exchange
38	3473.00	13:42:55	London Stock Exchange
201	3472.00	13:45:33	London Stock Exchange
26	3472.00	13:45:33	London Stock Exchange
78	3472.00	13:45:33	London Stock Exchange
2	3474.00	13:49:41	London Stock Exchange
100	3474.00	13:49:41	London Stock Exchange
136	3474.00	13:49:41	London Stock Exchange
131	3473.00	13:51:07	London Stock Exchange
31	3474.00	13:52:15	London Stock Exchange
170	3474.00	13:52:15	London Stock Exchange
31	3474.00	13:52:15	London Stock Exchange
62	3474.00	13:53:06	London Stock Exchange
201	3474.00	13:53:06	London Stock Exchange
120	3474.00	13:53:06	London Stock Exchange
19	3474.00	13:53:06	London Stock Exchange
201	3474.00	13:53:06	London Stock Exchange
32	3474.00	13:53:06	London Stock Exchange
101	3474.00	13:53:06	London Stock Exchange
201	3474.00	13:53:06	London Stock Exchange
52	3474.00	13:53:06	London Stock Exchange
96	3474.00	13:53:06	London Stock Exchange
200	3473.00	13:54:12	London Stock Exchange
200	3473.00	13:54:12	London Stock Exchange
128	3473.00	13:54:12	London Stock Exchange
200	3474.00	13:57:13	London Stock Exchange
263	3474.00	13:57:13	London Stock Exchange
73	3474.00	13:57:13	London Stock Exchange
59	3473.00	13:59:20	London Stock Exchange
98	3473.00	13:59:25	London Stock Exchange
44	3473.00	13:59:25	London Stock Exchange
180	3473.00	14:00:01	London Stock Exchange
21	3473.00	14:00:01	London Stock Exchange
66	3473.00	14:00:01	London Stock Exchange
32	3473.00	14:00:01	London Stock Exchange
200	3470.00	14:04:26	London Stock Exchange
200	3470.00	14:04:26	London Stock Exchange
235	3470.00	14:04:26	London Stock Exchange
279	3470.00	14:04:26	London Stock Exchange
82	3470.00	14:04:26	London Stock Exchange
68	3470.00	14:04:26	London Stock Exchange
201	3468.00	14:06:15	London Stock Exchange
201	3468.00	14:06:15	London Stock Exchange
131	3468.00	14:06:20	London Stock Exchange
200	3470.00	14:11:11	London Stock Exchange
169	3470.00	14:11:11	London Stock Exchange
88	3470.00	14:11:11	London Stock Exchange
135	3469.00	14:11:11	London Stock Exchange
19	3469.00	14:11:11	London Stock Exchange
47	3469.00	14:11:11	London Stock Exchange
162	3469.00	14:11:11	London Stock Exchange
142	3469.00	14:11:11	London Stock Exchange
16	3467.00	14:11:52	London Stock Exchange
55	3467.00	14:11:52	London Stock Exchange
130	3467.00	14:11:52	London Stock Exchange
141	3467.00	14:11:57	London Stock Exchange
60	3467.00	14:12:07	London Stock Exchange
28	3467.00	14:12:07	London Stock Exchange
52	3467.00	14:12:07	London Stock Exchange
200	3464.00	14:13:33	London Stock Exchange
42	3464.00	14:13:33	London Stock Exchange
200	3464.00	14:13:33	London Stock Exchange
89	3464.00	14:13:33	London Stock Exchange
200	3459.00	14:17:17	London Stock Exchange
63	3459.00	14:17:17	London Stock Exchange
55	3459.00	14:17:27	London Stock Exchange
4	3459.00	14:17:27	London Stock Exchange
78	3459.00	14:17:27	London Stock Exchange
39	3459.00	14:17:27	London Stock Exchange
200	3456.00	14:17:57	London Stock Exchange
110	3456.00	14:17:57	London Stock Exchange
173	3456.00	14:17:57	London Stock Exchange
35	3455.00	14:19:04	London Stock Exchange
160	3455.00	14:19:19	London Stock Exchange
5	3455.00	14:19:19	London Stock Exchange
5	3455.00	14:19:19	London Stock Exchange
200	3455.00	14:20:31	London Stock Exchange
195	3455.00	14:20:31	London Stock Exchange
190	3455.00	14:20:31	London Stock Exchange
60	3455.00	14:20:31	London Stock Exchange
10	3455.00	14:20:31	London Stock Exchange
40	3455.00	14:20:31	London Stock Exchange
10	3455.00	14:20:31	London Stock Exchange
10	3455.00	14:20:31	London Stock Exchange
80	3455.00	14:20:31	London Stock Exchange
55	3456.00	14:22:38	London Stock Exchange
145	3456.00	14:22:38	London Stock Exchange
55	3456.00	14:22:38	London Stock Exchange
200	3456.00	14:22:59	London Stock Exchange
200	3456.00	14:22:59	London Stock Exchange
19	3456.00	14:22:59	London Stock Exchange
61	3456.00	14:22:59	London Stock Exchange
139	3456.00	14:23:24	London Stock Exchange
93	3456.00	14:23:29	London Stock Exchange
201	3455.00	14:24:15	London Stock Exchange
300	3455.00	14:24:15	London Stock Exchange
15	3452.00	14:26:33	London Stock Exchange
186	3452.00	14:26:38	London Stock Exchange
200	3452.00	14:26:38	London Stock Exchange
34	3452.00	14:26:38	London Stock Exchange
353	3452.00	14:26:38	London Stock Exchange
201	3452.00	14:26:38	London Stock Exchange
200	3452.00	14:26:38	London Stock Exchange
55	3452.00	14:26:38	London Stock Exchange
171	3452.00	14:26:38	London Stock Exchange
55	3452.00	14:26:38	London Stock Exchange
55	3452.00	14:26:38	London Stock Exchange
29	3454.00	14:27:09	London Stock Exchange
151	3461.00	14:29:11	London Stock Exchange
181	3461.00	14:29:11	London Stock Exchange
78	3472.00	14:52:10	London Stock Exchange
100	3479.00	14:54:34	London Stock Exchange
201	3477.00	14:54:45	London Stock Exchange
200	3477.00	14:54:45	London Stock Exchange
143	3477.00	14:54:45	London Stock Exchange
108	3477.00	14:54:45	London Stock Exchange
172	3477.00	14:54:45	London Stock Exchange
128	3477.00	14:54:45	London Stock Exchange
5	3477.00	14:54:45	London Stock Exchange
200	3477.00	14:56:09	London Stock Exchange
162	3477.00	14:56:09	London Stock Exchange
98	3477.00	14:56:09	London Stock Exchange
29	3475.00	14:57:43	London Stock Exchange
171	3475.00	14:57:43	London Stock Exchange
29	3475.00	14:57:43	London Stock Exchange
171	3475.00	14:57:43	London Stock Exchange
29	3475.00	14:57:43	London Stock Exchange
61	3475.00	14:57:43	London Stock Exchange
87	3470.00	14:59:36	London Stock Exchange
113	3470.00	14:59:36	London Stock Exchange
46	3470.00	14:59:36	London Stock Exchange
100	3470.00	14:59:36	London Stock Exchange
100	3470.00	14:59:36	London Stock Exchange
45	3470.00	14:59:36	London Stock Exchange
168	3468.00	15:00:18	London Stock Exchange
81	3470.00	15:01:15	London Stock Exchange
119	3470.00	15:01:15	London Stock Exchange
43	3470.00	15:01:15	London Stock Exchange
67	3471.00	15:01:46	London Stock Exchange
24	3471.00	15:01:46	London Stock Exchange
200	3470.00	15:01:51	London Stock Exchange
51	3470.00	15:01:51	London Stock Exchange
149	3470.00	15:01:51	London Stock Exchange
51	3470.00	15:01:51	London Stock Exchange
2	3470.00	15:01:51	London Stock Exchange
55	3467.00	15:03:39	London Stock Exchange
57	3467.00	15:03:39	London Stock Exchange
89	3467.00	15:03:39	London Stock Exchange
100	3467.00	15:03:39	London Stock Exchange
100	3467.00	15:03:39	London Stock Exchange
1	3467.00	15:03:39	London Stock Exchange
2	3467.00	15:03:39	London Stock Exchange
1	3467.00	15:03:39	London Stock Exchange
88	3467.00	15:03:44	London Stock Exchange
15	3467.00	15:03:49	London Stock Exchange
41	3466.00	15:05:01	London Stock Exchange
103	3466.00	15:05:01	London Stock Exchange
57	3466.00	15:05:01	London Stock Exchange
100	3466.00	15:05:01	London Stock Exchange
80	3466.00	15:05:01	London Stock Exchange
21	3466.00	15:05:01	London Stock Exchange
26	3466.00	15:05:01	London Stock Exchange
21	3466.00	15:05:01	London Stock Exchange
69	3466.00	15:05:01	London Stock Exchange
21	3466.00	15:05:01	London Stock Exchange
62	3463.00	15:06:24	London Stock Exchange
138	3463.00	15:06:24	London Stock Exchange
138	3463.00	15:06:24	London Stock Exchange
177	3463.00	15:06:24	London Stock Exchange
201	3465.00	15:08:28	London Stock Exchange
100	3465.00	15:08:28	London Stock Exchange
100	3465.00	15:08:28	London Stock Exchange
1	3465.00	15:08:28	London Stock Exchange
1	3465.00	15:08:28	London Stock Exchange
136	3465.00	15:08:28	London Stock Exchange
115	3467.00	15:11:12	London Stock Exchange
85	3467.00	15:11:12	London Stock Exchange
232	3467.00	15:11:12	London Stock Exchange
129	3467.00	15:11:12	London Stock Exchange
201	3468.00	15:11:59	London Stock Exchange
32	3468.00	15:11:59	London Stock Exchange
67	3468.00	15:11:59	London Stock Exchange
134	3468.00	15:11:59	London Stock Exchange
25	3468.00	15:11:59	London Stock Exchange
67	3469.00	15:13:37	London Stock Exchange
134	3469.00	15:13:37	London Stock Exchange
67	3469.00	15:13:37	London Stock Exchange
168	3469.00	15:13:37	London Stock Exchange
53	3468.00	15:15:37	London Stock Exchange
148	3468.00	15:15:37	London Stock Exchange
142	3468.00	15:15:37	London Stock Exchange
59	3468.00	15:15:37	London Stock Exchange
2	3468.00	15:15:37	London Stock Exchange
150	3469.00	15:15:53	London Stock Exchange
47	3468.00	15:16:20	London Stock Exchange
77	3468.00	15:16:20	London Stock Exchange
30	3468.00	15:16:20	London Stock Exchange
47	3468.00	15:16:20	London Stock Exchange
47	3468.00	15:16:20	London Stock Exchange
154	3468.00	15:16:20	London Stock Exchange
47	3468.00	15:16:20	London Stock Exchange
51	3468.00	15:16:31	London Stock Exchange
33	3470.00	15:19:24	London Stock Exchange
136	3470.00	15:19:24	London Stock Exchange
31	3470.00	15:19:24	London Stock Exchange
33	3470.00	15:19:24	London Stock Exchange
200	3470.00	15:19:55	London Stock Exchange
200	3470.00	15:19:55	London Stock Exchange
13	3470.00	15:19:55	London Stock Exchange
33	3470.00	15:19:55	London Stock Exchange
109	3470.00	15:19:55	London Stock Exchange
200	3470.00	15:19:55	London Stock Exchange
108	3470.00	15:19:55	London Stock Exchange
200	3472.00	15:22:00	London Stock Exchange
67	3472.00	15:22:05	London Stock Exchange
133	3472.00	15:22:05	London Stock Exchange
48	3472.00	15:22:05	London Stock Exchange
3	3469.00	15:24:37	London Stock Exchange
198	3469.00	15:24:37	London Stock Exchange
2	3469.00	15:24:37	London Stock Exchange
24	3469.00	15:24:37	London Stock Exchange
174	3469.00	15:24:37	London Stock Exchange
108	3469.00	15:24:37	London Stock Exchange
92	3469.00	15:24:37	London Stock Exchange
65	3470.00	15:25:26	London Stock Exchange
63	3469.00	15:25:36	London Stock Exchange
200	3469.00	15:25:36	London Stock Exchange
137	3469.00	15:25:36	London Stock Exchange
98	3469.00	15:25:36	London Stock Exchange
88	3469.00	15:25:36	London Stock Exchange
82	3469.00	15:25:36	London Stock Exchange
14	3469.00	15:25:47	London Stock Exchange
130	3469.00	15:25:47	London Stock Exchange
6	3462.00	15:27:05	London Stock Exchange
149	3462.00	15:27:05	London Stock Exchange
45	3462.00	15:27:05	London Stock Exchange
6	3462.00	15:27:05	London Stock Exchange
100	3462.00	15:27:11	London Stock Exchange
94	3462.00	15:27:11	London Stock Exchange
57	3462.00	15:27:11	London Stock Exchange
127	3462.00	15:28:23	London Stock Exchange
74	3462.00	15:28:23	London Stock Exchange
53	3462.00	15:28:23	London Stock Exchange
201	3462.00	15:28:23	London Stock Exchange
59	3462.00	15:28:23	London Stock Exchange
139	3463.00	15:30:57	London Stock Exchange
61	3463.00	15:30:57	London Stock Exchange
200	3463.00	15:30:57	London Stock Exchange
172	3463.00	15:31:18	London Stock Exchange
28	3463.00	15:31:18	London Stock Exchange
200	3463.00	15:31:18	London Stock Exchange
44	3463.00	15:31:18	London Stock Exchange
82	3463.00	15:31:18	London Stock Exchange
201	3463.00	15:31:50	London Stock Exchange
201	3465.00	15:33:35	London Stock Exchange
201	3465.00	15:33:35	London Stock Exchange
9	3465.00	15:33:35	London Stock Exchange
3	3465.00	15:33:35	London Stock Exchange
201	3465.00	15:33:35	London Stock Exchange
18	3465.00	15:33:35	London Stock Exchange
70	3465.00	15:33:35	London Stock Exchange
31	3465.00	15:33:35	London Stock Exchange
6	3463.00	15:34:13	London Stock Exchange
68	3463.00	15:34:18	London Stock Exchange
58	3463.00	15:34:18	London Stock Exchange
68	3463.00	15:34:18	London Stock Exchange
29	3463.00	15:34:34	London Stock Exchange
171	3463.00	15:34:34	London Stock Exchange
98	3463.00	15:34:34	London Stock Exchange
200	3462.00	15:35:42	London Stock Exchange
200	3462.00	15:35:42	London Stock Exchange
55	3462.00	15:35:42	London Stock Exchange
200	3463.00	15:37:48	London Stock Exchange
59	3463.00	15:37:48	London Stock Exchange
141	3463.00	15:37:48	London Stock Exchange
61	3463.00	15:37:48	London Stock Exchange
37	3457.00	15:39:39	London Stock Exchange
163	3457.00	15:39:49	London Stock Exchange
200	3459.00	15:40:15	London Stock Exchange
138	3459.00	15:40:15	London Stock Exchange
201	3456.00	15:40:52	London Stock Exchange
303	3456.00	15:40:52	London Stock Exchange
200	3455.00	15:41:51	London Stock Exchange
141	3455.00	15:41:51	London Stock Exchange
200	3455.00	15:41:51	London Stock Exchange
11	3455.00	15:41:51	London Stock Exchange
200	3453.00	15:44:42	London Stock Exchange
1	3453.00	15:44:42	London Stock Exchange
1	3453.00	15:44:42	London Stock Exchange
84	3453.00	15:44:47	London Stock Exchange
116	3453.00	15:44:47	London Stock Exchange
114	3453.00	15:44:47	London Stock Exchange
2	3453.00	15:44:47	London Stock Exchange
13	3453.00	15:44:47	London Stock Exchange
32	3453.00	15:44:47	London Stock Exchange
201	3452.00	15:44:53	London Stock Exchange
67	3452.00	15:44:53	London Stock Exchange
29	3452.00	15:44:53	London Stock Exchange
105	3452.00	15:44:53	London Stock Exchange
54	3452.00	15:44:53	London Stock Exchange
1	3452.00	15:44:58	London Stock Exchange
200	3451.00	15:49:01	London Stock Exchange
191	3451.00	15:49:01	London Stock Exchange
113	3451.00	15:49:01	London Stock Exchange
200	3453.00	15:49:52	London Stock Exchange
172	3453.00	15:49:52	London Stock Exchange
67	3453.00	15:49:52	London Stock Exchange
115	3453.00	15:49:52	London Stock Exchange
3	3453.00	15:50:34	London Stock Exchange
198	3453.00	15:50:34	London Stock Exchange
201	3453.00	15:50:54	London Stock Exchange
64	3453.00	15:51:40	London Stock Exchange
5	3453.00	15:51:40	London Stock Exchange
23	3453.00	15:51:40	London Stock Exchange
177	3453.00	15:51:40	London Stock Exchange
186	3453.00	15:51:40	London Stock Exchange
70	3453.00	15:51:40	London Stock Exchange
200	3449.00	15:54:34	London Stock Exchange
200	3449.00	15:54:34	London Stock Exchange
200	3449.00	15:54:34	London Stock Exchange
200	3449.00	15:54:34	London Stock Exchange
32	3449.00	15:54:34	London Stock Exchange
39	3449.00	15:54:34	London Stock Exchange
69	3449.00	15:54:49	London Stock Exchange
89	3449.00	15:54:49	London Stock Exchange
200	3454.00	15:57:40	London Stock Exchange
18	3454.00	15:57:40	London Stock Exchange
182	3454.00	15:57:40	London Stock Exchange
182	3454.00	15:57:40	London Stock Exchange
18	3454.00	15:57:40	London Stock Exchange
182	3454.00	15:57:40	London Stock Exchange
18	3454.00	15:57:40	London Stock Exchange
78	3454.00	15:57:40	London Stock Exchange
104	3454.00	15:57:40	London Stock Exchange
10	3454.00	15:57:40	London Stock Exchange
67	3455.00	15:59:57	London Stock Exchange
134	3455.00	15:59:57	London Stock Exchange
67	3455.00	15:59:57	London Stock Exchange
134	3455.00	15:59:57	London Stock Exchange
45	3455.00	15:59:57	London Stock Exchange
22	3455.00	15:59:57	London Stock Exchange
22	3455.00	15:59:57	London Stock Exchange
24	3455.00	16:00:02	London Stock Exchange
37	3455.00	16:00:02	London Stock Exchange
6	3454.00	16:00:43	London Stock Exchange
144	3454.00	16:00:44	London Stock Exchange
51	3454.00	16:00:44	London Stock Exchange
51	3454.00	16:00:44	London Stock Exchange
150	3454.00	16:00:44	London Stock Exchange
36	3454.00	16:00:44	London Stock Exchange
200	3453.00	16:01:50	London Stock Exchange
102	3453.00	16:01:50	London Stock Exchange
98	3453.00	16:01:50	London Stock Exchange
53	3453.00	16:01:50	London Stock Exchange
201	3455.00	16:02:57	London Stock Exchange
196	3455.00	16:02:57	London Stock Exchange
124	3455.00	16:02:57	London Stock Exchange
201	3458.00	16:07:21	London Stock Exchange
78	3458.00	16:07:21	London Stock Exchange
82	3458.00	16:07:22	London Stock Exchange
41	3458.00	16:07:22	London Stock Exchange
201	3458.00	16:07:22	London Stock Exchange
201	3458.00	16:07:22	London Stock Exchange
41	3458.00	16:07:22	London Stock Exchange
107	3458.00	16:07:22	London Stock Exchange
45	3458.00	16:07:22	London Stock Exchange
93	3458.00	16:07:22	London Stock Exchange
200	3459.00	16:08:50	London Stock Exchange
200	3459.00	16:09:16	London Stock Exchange
1	3459.00	16:09:16	London Stock Exchange
201	3459.00	16:09:16	London Stock Exchange
71	3459.00	16:09:16	London Stock Exchange
1	3459.00	16:09:16	London Stock Exchange
201	3459.00	16:09:16	London Stock Exchange
7	3459.00	16:09:16	London Stock Exchange
70	3459.00	16:09:16	London Stock Exchange
125	3457.00	16:11:45	London Stock Exchange
75	3457.00	16:11:45	London Stock Exchange
125	3457.00	16:11:45	London Stock Exchange
200	3457.00	16:11:45	London Stock Exchange
36	3457.00	16:11:45	London Stock Exchange
24	3457.00	16:13:12	London Stock Exchange
177	3457.00	16:14:13	London Stock Exchange
200	3457.00	16:14:13	London Stock Exchange
200	3458.00	16:15:10	London Stock Exchange
1	3458.00	16:15:10	London Stock Exchange
93	3458.00	16:15:41	London Stock Exchange
107	3458.00	16:15:41	London Stock Exchange
74	3458.00	16:15:41	London Stock Exchange
20	3458.00	16:15:46	London Stock Exchange
89	3458.00	16:15:46	London Stock Exchange
201	3458.00	16:15:46	London Stock Exchange
201	3458.00	16:15:46	London Stock Exchange
156	3458.00	16:15:46	London Stock Exchange
124	3458.00	16:18:01	London Stock Exchange
11	3458.00	16:18:01	London Stock Exchange
65	3458.00	16:18:01	London Stock Exchange
153	3458.00	16:18:01	London Stock Exchange
132	3458.00	16:18:22	London Stock Exchange
68	3458.00	16:18:22	London Stock Exchange
2	3458.00	16:18:22	London Stock Exchange
70	3458.00	16:18:22	London Stock Exchange
61	3458.00	16:18:22	London Stock Exchange
119	3458.00	16:18:22	London Stock Exchange
82	3458.00	16:18:22	London Stock Exchange
76	3458.00	16:18:22	London Stock Exchange
16	3456.00	16:20:31	London Stock Exchange
185	3456.00	16:20:31	London Stock Exchange
35	3456.00	16:20:31	London Stock Exchange
150	3458.00	16:21:25	London Stock Exchange
66	3458.00	16:21:25	London Stock Exchange
24	3458.00	16:22:00	London Stock Exchange
177	3458.00	16:22:00	London Stock Exchange
110	3458.00	16:22:00	London Stock Exchange
6	3459.00	16:23:29	London Stock Exchange
195	3459.00	16:23:29	London Stock Exchange
20	3459.00	16:23:29	London Stock Exchange
181	3459.00	16:23:29	London Stock Exchange
149	3459.00	16:23:29	London Stock Exchange
52	3459.00	16:23:29	London Stock Exchange
201	3459.00	16:23:29	London Stock Exchange
201	3459.00	16:23:29	London Stock Exchange
25	3460.00	16:24:30	London Stock Exchange
201	3459.00	16:24:46	London Stock Exchange
179	3459.00	16:24:46	London Stock Exchange
70	3459.00	16:24:46	London Stock Exchange
134	3459.00	16:24:46	London Stock Exchange
67	3459.00	16:24:46	London Stock Exchange
60	3459.00	16:24:46	London Stock Exchange
201	3458.00	16:25:52	London Stock Exchange
141	3458.00	16:25:52	London Stock Exchange
60	3458.00	16:25:52	London Stock Exchange
348	3458.00	16:25:52	London Stock Exchange
147	3458.00	16:25:52	London Stock Exchange
54	3458.00	16:25:52	London Stock Exchange
8	3458.00	16:25:52	London Stock Exchange
138	3458.00	16:25:52	London Stock Exchange
176	3460.00	16:26:19	London Stock Exchange
92	3460.00	16:26:19	London Stock Exchange
142	3460.00	16:26:19	London Stock Exchange
31	3460.00	16:26:19	London Stock Exchange
74	3460.00	16:26:19	London Stock Exchange
171	3460.00	16:26:19	London Stock Exchange
31	3460.00	16:26:19	London Stock Exchange
16	3460.00	16:26:19	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