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

8 Aug 2018 07:00

Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, August 7

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: 07 August 2018

Number of shares purchased: 120,247 shares

Highest price paid per share: 4453.0 pence

Lowest price paid per share: 4407.0 pence

Average price paid per share: 4431.8859 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 16,021,357 shares in treasury and has 201,220,206 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: 07 August 2018

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	4431.8859	120,247

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
51	4430.00	8:20:26	London Stock Exchange
53	4430.00	8:20:26	London Stock Exchange
150	4430.00	8:20:26	London Stock Exchange
201	4430.00	8:20:26	London Stock Exchange
62	4417.00	8:23:50	London Stock Exchange
28	4417.00	8:24:16	London Stock Exchange
34	4417.00	8:24:16	London Stock Exchange
104	4417.00	8:24:16	London Stock Exchange
139	4417.00	8:24:16	London Stock Exchange
139	4417.00	8:24:16	London Stock Exchange
50	4416.00	8:24:51	London Stock Exchange
150	4416.00	8:24:51	London Stock Exchange
9	4419.00	8:25:43	London Stock Exchange
43	4419.00	8:25:43	London Stock Exchange
157	4419.00	8:25:43	London Stock Exchange
200	4416.00	8:26:19	London Stock Exchange
1	4416.00	8:26:23	London Stock Exchange
36	4416.00	8:26:23	London Stock Exchange
28	4416.00	8:26:24	London Stock Exchange
30	4416.00	8:26:24	London Stock Exchange
33	4416.00	8:26:24	London Stock Exchange
100	4416.00	8:26:24	London Stock Exchange
1	4418.00	8:29:52	London Stock Exchange
1	4418.00	8:29:52	London Stock Exchange
1	4418.00	8:29:52	London Stock Exchange
10	4418.00	8:29:52	London Stock Exchange
16	4418.00	8:29:52	London Stock Exchange
52	4418.00	8:29:52	London Stock Exchange
131	4418.00	8:29:52	London Stock Exchange
199	4418.00	8:29:52	London Stock Exchange
200	4418.00	8:29:52	London Stock Exchange
57	4418.00	8:30:20	London Stock Exchange
57	4418.00	8:30:20	London Stock Exchange
71	4418.00	8:30:20	London Stock Exchange
189	4418.00	8:30:20	London Stock Exchange
200	4417.00	8:32:04	London Stock Exchange
22	4417.00	8:32:07	London Stock Exchange
178	4417.00	8:32:07	London Stock Exchange
50	4417.00	8:32:37	London Stock Exchange
76	4417.00	8:32:37	London Stock Exchange
27	4414.00	8:39:37	London Stock Exchange
27	4414.00	8:39:37	London Stock Exchange
27	4414.00	8:39:37	London Stock Exchange
27	4414.00	8:39:37	London Stock Exchange
27	4414.00	8:39:37	London Stock Exchange
29	4414.00	8:39:37	London Stock Exchange
64	4414.00	8:39:37	London Stock Exchange
79	4414.00	8:39:37	London Stock Exchange
174	4414.00	8:39:37	London Stock Exchange
21	4412.00	8:44:16	London Stock Exchange
50	4412.00	8:44:16	London Stock Exchange
179	4412.00	8:44:16	London Stock Exchange
200	4412.00	8:44:16	London Stock Exchange
28	4410.00	8:48:17	London Stock Exchange
87	4410.00	8:48:17	London Stock Exchange
172	4410.00	8:48:17	London Stock Exchange
200	4410.00	8:48:17	London Stock Exchange
102	4410.00	8:49:40	London Stock Exchange
201	4410.00	8:49:40	London Stock Exchange
94	4410.00	8:51:16	London Stock Exchange
1	4410.00	8:52:35	London Stock Exchange
63	4410.00	8:52:35	London Stock Exchange
49	4409.00	8:54:07	London Stock Exchange
57	4409.00	8:54:07	London Stock Exchange
57	4409.00	8:54:07	London Stock Exchange
144	4409.00	8:54:07	London Stock Exchange
144	4409.00	8:54:07	London Stock Exchange
132	4409.00	8:59:40	London Stock Exchange
150	4409.00	8:59:40	London Stock Exchange
200	4409.00	8:59:40	London Stock Exchange
24	4408.00	9:00:01	London Stock Exchange
43	4408.00	9:00:01	London Stock Exchange
157	4408.00	9:00:01	London Stock Exchange
200	4408.00	9:00:01	London Stock Exchange
31	4407.00	9:02:41	London Stock Exchange
67	4407.00	9:02:41	London Stock Exchange
133	4407.00	9:02:41	London Stock Exchange
200	4407.00	9:02:41	London Stock Exchange
23	4415.00	9:06:19	London Stock Exchange
5	4415.00	9:07:18	London Stock Exchange
18	4415.00	9:07:18	London Stock Exchange
36	4415.00	9:07:18	London Stock Exchange
57	4415.00	9:07:18	London Stock Exchange
177	4415.00	9:07:18	London Stock Exchange
178	4415.00	9:07:18	London Stock Exchange
200	4415.00	9:07:18	London Stock Exchange
201	4415.00	9:07:18	London Stock Exchange
4	4420.00	9:13:02	London Stock Exchange
18	4420.00	9:13:02	London Stock Exchange
27	4420.00	9:13:02	London Stock Exchange
75	4420.00	9:13:02	London Stock Exchange
104	4420.00	9:13:02	London Stock Exchange
124	4420.00	9:13:02	London Stock Exchange
147	4420.00	9:13:02	London Stock Exchange
26	4425.00	9:16:40	London Stock Exchange
201	4425.00	9:16:40	London Stock Exchange
201	4425.00	9:16:40	London Stock Exchange
10	4425.00	9:17:40	London Stock Exchange
201	4425.00	9:17:40	London Stock Exchange
201	4425.00	9:17:40	London Stock Exchange
1	4427.00	9:21:58	London Stock Exchange
41	4427.00	9:21:58	London Stock Exchange
200	4427.00	9:21:58	London Stock Exchange
200	4427.00	9:21:58	London Stock Exchange
17	4429.00	9:24:15	London Stock Exchange
36	4429.00	9:24:15	London Stock Exchange
46	4429.00	9:24:15	London Stock Exchange
82	4429.00	9:24:15	London Stock Exchange
82	4429.00	9:24:15	London Stock Exchange
82	4429.00	9:24:15	London Stock Exchange
118	4429.00	9:24:15	London Stock Exchange
106	4431.00	9:29:36	London Stock Exchange
201	4431.00	9:29:36	London Stock Exchange
201	4431.00	9:29:36	London Stock Exchange
33	4433.00	9:31:27	London Stock Exchange
33	4433.00	9:31:27	London Stock Exchange
70	4433.00	9:31:27	London Stock Exchange
167	4433.00	9:31:27	London Stock Exchange
167	4433.00	9:31:27	London Stock Exchange
29	4431.00	9:34:55	London Stock Exchange
25	4434.00	9:37:57	London Stock Exchange
25	4434.00	9:37:57	London Stock Exchange
38	4434.00	9:37:57	London Stock Exchange
54	4434.00	9:37:57	London Stock Exchange
75	4434.00	9:37:57	London Stock Exchange
78	4434.00	9:37:57	London Stock Exchange
100	4434.00	9:37:57	London Stock Exchange
122	4434.00	9:37:57	London Stock Exchange
175	4434.00	9:37:57	London Stock Exchange
200	4434.00	9:37:57	London Stock Exchange
61	4431.00	9:41:13	London Stock Exchange
200	4431.00	9:41:13	London Stock Exchange
200	4431.00	9:41:13	London Stock Exchange
33	4433.00	9:45:30	London Stock Exchange
33	4433.00	9:45:30	London Stock Exchange
33	4433.00	9:45:30	London Stock Exchange
201	4433.00	9:45:30	London Stock Exchange
100	4433.00	9:46:09	London Stock Exchange
14	4434.00	9:47:12	London Stock Exchange
201	4435.00	9:50:07	London Stock Exchange
217	4435.00	9:50:07	London Stock Exchange
201	4434.00	9:52:35	London Stock Exchange
69	4434.00	9:52:59	London Stock Exchange
100	4434.00	9:52:59	London Stock Exchange
101	4434.00	9:52:59	London Stock Exchange
6	4431.00	9:56:50	London Stock Exchange
6	4431.00	9:56:50	London Stock Exchange
21	4431.00	9:56:50	London Stock Exchange
82	4431.00	9:56:50	London Stock Exchange
100	4431.00	9:56:50	London Stock Exchange
100	4431.00	9:56:50	London Stock Exchange
106	4431.00	9:56:50	London Stock Exchange
33	4432.00	10:01:09	London Stock Exchange
83	4432.00	10:01:09	London Stock Exchange
83	4432.00	10:01:09	London Stock Exchange
118	4432.00	10:01:09	London Stock Exchange
118	4432.00	10:01:09	London Stock Exchange
16	4433.00	10:10:24	London Stock Exchange
42	4433.00	10:10:24	London Stock Exchange
175	4433.00	10:10:24	London Stock Exchange
184	4433.00	10:10:24	London Stock Exchange
50	4434.00	10:13:55	London Stock Exchange
15	4434.00	10:14:38	London Stock Exchange
49	4434.00	10:14:38	London Stock Exchange
102	4434.00	10:14:38	London Stock Exchange
201	4434.00	10:14:38	London Stock Exchange
33	4435.00	10:17:35	London Stock Exchange
200	4435.00	10:17:35	London Stock Exchange
200	4435.00	10:17:35	London Stock Exchange
101	4435.00	10:20:33	London Stock Exchange
100	4435.00	10:20:34	London Stock Exchange
84	4436.00	10:21:45	London Stock Exchange
201	4436.00	10:21:45	London Stock Exchange
1	4434.00	10:29:46	London Stock Exchange
24	4434.00	10:29:46	London Stock Exchange
30	4434.00	10:29:46	London Stock Exchange
52	4434.00	10:29:46	London Stock Exchange
52	4434.00	10:29:46	London Stock Exchange
119	4434.00	10:29:46	London Stock Exchange
201	4434.00	10:29:46	London Stock Exchange
28	4434.00	10:39:48	London Stock Exchange
200	4434.00	10:39:48	London Stock Exchange
200	4434.00	10:39:48	London Stock Exchange
55	4428.00	10:48:50	London Stock Exchange
68	4428.00	10:48:50	London Stock Exchange
73	4428.00	10:48:50	London Stock Exchange
73	4428.00	10:48:50	London Stock Exchange
73	4428.00	10:48:50	London Stock Exchange
128	4428.00	10:48:50	London Stock Exchange
44	4427.00	10:50:54	London Stock Exchange
58	4427.00	10:50:54	London Stock Exchange
58	4427.00	10:50:54	London Stock Exchange
99	4427.00	10:50:54	London Stock Exchange
31	4427.00	10:51:09	London Stock Exchange
75	4427.00	10:51:20	London Stock Exchange
25	4430.00	10:52:25	London Stock Exchange
34	4431.00	10:53:03	London Stock Exchange
1	4432.00	10:55:03	London Stock Exchange
67	4432.00	10:55:03	London Stock Exchange
100	4432.00	10:55:03	London Stock Exchange
101	4432.00	10:55:03	London Stock Exchange
201	4432.00	10:55:03	London Stock Exchange
2	4431.00	11:04:15	London Stock Exchange
4	4431.00	11:04:15	London Stock Exchange
7	4431.00	11:04:15	London Stock Exchange
34	4431.00	11:04:15	London Stock Exchange
45	4431.00	11:04:15	London Stock Exchange
48	4431.00	11:04:15	London Stock Exchange
66	4431.00	11:04:15	London Stock Exchange
70	4431.00	11:04:15	London Stock Exchange
76	4431.00	11:04:15	London Stock Exchange
86	4431.00	11:04:15	London Stock Exchange
44	4429.00	11:10:35	London Stock Exchange
44	4429.00	11:10:35	London Stock Exchange
59	4429.00	11:10:35	London Stock Exchange
98	4429.00	11:10:35	London Stock Exchange
171	4429.00	11:10:35	London Stock Exchange
2	4426.00	11:12:47	London Stock Exchange
2	4426.00	11:12:47	London Stock Exchange
2	4426.00	11:12:47	London Stock Exchange
46	4426.00	11:12:47	London Stock Exchange
99	4426.00	11:12:47	London Stock Exchange
99	4426.00	11:12:47	London Stock Exchange
100	4426.00	11:12:47	London Stock Exchange
101	4426.00	11:12:47	London Stock Exchange
6	4426.00	11:12:56	London Stock Exchange
50	4424.00	11:15:55	London Stock Exchange
100	4424.00	11:15:55	London Stock Exchange
101	4424.00	11:15:55	London Stock Exchange
151	4424.00	11:15:55	London Stock Exchange
76	4425.00	11:17:40	London Stock Exchange
87	4425.00	11:20:41	London Stock Exchange
96	4425.00	11:20:41	London Stock Exchange
200	4425.00	11:20:41	London Stock Exchange
17	4425.00	11:20:44	London Stock Exchange
65	4425.00	11:20:44	London Stock Exchange
1	4427.00	11:29:10	London Stock Exchange
34	4427.00	11:29:10	London Stock Exchange
64	4427.00	11:29:10	London Stock Exchange
75	4427.00	11:29:10	London Stock Exchange
99	4427.00	11:29:10	London Stock Exchange
100	4427.00	11:29:10	London Stock Exchange
101	4427.00	11:29:10	London Stock Exchange
196	4429.00	11:35:44	London Stock Exchange
200	4429.00	11:35:44	London Stock Exchange
111	4431.00	11:37:16	London Stock Exchange
10	4431.00	11:45:30	London Stock Exchange
34	4431.00	11:45:30	London Stock Exchange
49	4431.00	11:45:30	London Stock Exchange
65	4431.00	11:45:30	London Stock Exchange
75	4431.00	11:45:30	London Stock Exchange
125	4431.00	11:45:30	London Stock Exchange
135	4431.00	11:45:30	London Stock Exchange
36	4430.00	11:50:31	London Stock Exchange
55	4430.00	11:50:31	London Stock Exchange
88	4430.00	11:50:31	London Stock Exchange
113	4430.00	11:50:31	London Stock Exchange
200	4430.00	11:50:31	London Stock Exchange
109	4430.00	11:50:34	London Stock Exchange
201	4430.00	11:50:34	London Stock Exchange
53	4430.00	11:51:15	London Stock Exchange
45	4437.00	11:53:17	London Stock Exchange
25	4437.00	11:53:47	London Stock Exchange
29	4436.00	11:55:05	London Stock Exchange
58	4436.00	11:55:05	London Stock Exchange
85	4436.00	11:55:05	London Stock Exchange
143	4436.00	11:55:05	London Stock Exchange
201	4436.00	11:55:05	London Stock Exchange
17	4435.00	11:57:22	London Stock Exchange
50	4435.00	11:57:22	London Stock Exchange
59	4435.00	11:57:22	London Stock Exchange
150	4435.00	11:57:22	London Stock Exchange
17	4437.00	11:58:40	London Stock Exchange
54	4437.00	11:58:40	London Stock Exchange
74	4437.00	11:58:40	London Stock Exchange
74	4437.00	11:58:40	London Stock Exchange
78	4437.00	11:58:40	London Stock Exchange
105	4437.00	11:58:40	London Stock Exchange
126	4437.00	11:58:40	London Stock Exchange
76	4439.00	12:02:25	London Stock Exchange
13	4440.00	12:04:36	London Stock Exchange
200	4440.00	12:04:36	London Stock Exchange
200	4440.00	12:04:36	London Stock Exchange
40	4440.00	12:06:50	London Stock Exchange
47	4440.00	12:06:50	London Stock Exchange
55	4440.00	12:06:50	London Stock Exchange
55	4440.00	12:06:50	London Stock Exchange
99	4440.00	12:06:50	London Stock Exchange
146	4440.00	12:06:50	London Stock Exchange
16	4443.00	12:12:10	London Stock Exchange
47	4443.00	12:12:10	London Stock Exchange
102	4443.00	12:12:10	London Stock Exchange
153	4443.00	12:12:10	London Stock Exchange
200	4443.00	12:12:10	London Stock Exchange
13	4440.00	12:13:25	London Stock Exchange
63	4440.00	12:13:25	London Stock Exchange
63	4440.00	12:13:25	London Stock Exchange
137	4440.00	12:13:25	London Stock Exchange
137	4440.00	12:13:25	London Stock Exchange
11	4440.00	12:13:29	London Stock Exchange
34	4440.00	12:13:29	London Stock Exchange
33	4442.00	12:18:03	London Stock Exchange
86	4442.00	12:18:03	London Stock Exchange
200	4442.00	12:18:03	London Stock Exchange
200	4442.00	12:18:03	London Stock Exchange
201	4441.00	12:23:10	London Stock Exchange
45	4442.00	12:23:11	London Stock Exchange
245	4442.00	12:23:11	London Stock Exchange
68	4444.00	12:27:35	London Stock Exchange
71	4444.00	12:27:35	London Stock Exchange
75	4444.00	12:27:35	London Stock Exchange
126	4444.00	12:27:35	London Stock Exchange
133	4444.00	12:27:35	London Stock Exchange
95	4445.00	12:32:56	London Stock Exchange
105	4445.00	12:32:56	London Stock Exchange
164	4445.00	12:32:56	London Stock Exchange
25	4443.00	12:37:14	London Stock Exchange
42	4443.00	12:37:14	London Stock Exchange
76	4443.00	12:37:14	London Stock Exchange
100	4443.00	12:37:14	London Stock Exchange
157	4443.00	12:37:14	London Stock Exchange
12	4441.00	12:44:56	London Stock Exchange
16	4441.00	12:44:56	London Stock Exchange
38	4441.00	12:44:56	London Stock Exchange
38	4441.00	12:44:56	London Stock Exchange
42	4441.00	12:44:56	London Stock Exchange
66	4441.00	12:44:56	London Stock Exchange
97	4441.00	12:44:56	London Stock Exchange
185	4441.00	12:44:56	London Stock Exchange
57	4443.00	12:49:29	London Stock Exchange
201	4443.00	12:49:29	London Stock Exchange
201	4443.00	12:49:29	London Stock Exchange
100	4442.00	12:55:54	London Stock Exchange
100	4442.00	12:55:54	London Stock Exchange
114	4442.00	12:56:00	London Stock Exchange
200	4442.00	12:56:00	London Stock Exchange
25	4440.00	12:58:42	London Stock Exchange
100	4440.00	12:58:42	London Stock Exchange
175	4440.00	12:58:42	London Stock Exchange
39	4440.00	12:58:55	London Stock Exchange
100	4440.00	12:58:55	London Stock Exchange
7	4440.00	13:04:52	London Stock Exchange
69	4440.00	13:04:52	London Stock Exchange
200	4440.00	13:04:52	London Stock Exchange
39	4440.00	13:04:56	London Stock Exchange
66	4440.00	13:04:56	London Stock Exchange
113	4442.00	13:06:32	London Stock Exchange
32	4440.00	13:09:44	London Stock Exchange
41	4440.00	13:09:44	London Stock Exchange
99	4440.00	13:09:44	London Stock Exchange
101	4440.00	13:09:44	London Stock Exchange
168	4440.00	13:09:44	London Stock Exchange
15	4441.00	13:20:25	London Stock Exchange
28	4441.00	13:20:25	London Stock Exchange
74	4441.00	13:20:25	London Stock Exchange
99	4441.00	13:20:25	London Stock Exchange
109	4441.00	13:20:25	London Stock Exchange
201	4441.00	13:20:25	London Stock Exchange
7	4443.00	13:22:56	London Stock Exchange
7	4443.00	13:22:56	London Stock Exchange
86	4443.00	13:22:56	London Stock Exchange
97	4443.00	13:22:56	London Stock Exchange
104	4443.00	13:22:56	London Stock Exchange
194	4443.00	13:22:56	London Stock Exchange
200	4445.00	13:27:58	London Stock Exchange
200	4445.00	13:27:58	London Stock Exchange
61	4445.00	13:28:22	London Stock Exchange
50	4446.00	13:33:07	London Stock Exchange
150	4446.00	13:33:07	London Stock Exchange
122	4446.00	13:36:46	London Stock Exchange
200	4446.00	13:36:46	London Stock Exchange
200	4446.00	13:36:46	London Stock Exchange
8	4448.00	13:40:55	London Stock Exchange
90	4448.00	13:40:55	London Stock Exchange
200	4448.00	13:40:55	London Stock Exchange
200	4448.00	13:40:55	London Stock Exchange
90	4448.00	13:47:11	London Stock Exchange
111	4448.00	13:47:11	London Stock Exchange
114	4448.00	13:47:16	London Stock Exchange
201	4448.00	13:47:16	London Stock Exchange
23	4448.00	13:49:31	London Stock Exchange
23	4448.00	13:49:31	London Stock Exchange
27	4448.00	13:49:31	London Stock Exchange
52	4448.00	13:49:31	London Stock Exchange
178	4448.00	13:49:31	London Stock Exchange
201	4448.00	13:49:31	London Stock Exchange
11	4449.00	13:51:12	London Stock Exchange
51	4449.00	13:51:12	London Stock Exchange
75	4449.00	13:51:12	London Stock Exchange
126	4449.00	13:51:12	London Stock Exchange
150	4449.00	13:51:12	London Stock Exchange
19	4449.00	13:54:44	London Stock Exchange
75	4449.00	13:54:44	London Stock Exchange
99	4449.00	13:54:44	London Stock Exchange
125	4449.00	13:54:44	London Stock Exchange
200	4449.00	13:54:44	London Stock Exchange
150	4449.00	13:57:09	London Stock Exchange
51	4449.00	13:57:53	London Stock Exchange
53	4449.00	13:57:53	London Stock Exchange
201	4449.00	13:57:53	London Stock Exchange
16	4451.00	14:03:11	London Stock Exchange
20	4451.00	14:03:11	London Stock Exchange
34	4451.00	14:03:11	London Stock Exchange
82	4451.00	14:03:11	London Stock Exchange
162	4451.00	14:03:11	London Stock Exchange
180	4451.00	14:03:11	London Stock Exchange
200	4451.00	14:03:11	London Stock Exchange
200	4451.00	14:03:11	London Stock Exchange
14	4451.00	14:04:56	London Stock Exchange
29	4451.00	14:04:56	London Stock Exchange
55	4451.00	14:04:56	London Stock Exchange
55	4451.00	14:04:56	London Stock Exchange
55	4451.00	14:04:56	London Stock Exchange
55	4451.00	14:04:56	London Stock Exchange
91	4451.00	14:04:56	London Stock Exchange
146	4451.00	14:04:56	London Stock Exchange
200	4451.00	14:07:32	London Stock Exchange
200	4451.00	14:07:32	London Stock Exchange
26	4451.00	14:08:57	London Stock Exchange
54	4452.00	14:09:20	London Stock Exchange
73	4452.00	14:09:20	London Stock Exchange
105	4452.00	14:09:20	London Stock Exchange
127	4452.00	14:09:20	London Stock Exchange
50	4452.00	14:09:55	London Stock Exchange
35	4452.00	14:12:06	London Stock Exchange
201	4452.00	14:12:06	London Stock Exchange
166	4452.00	14:14:00	London Stock Exchange
29	4452.00	14:14:02	London Stock Exchange
75	4452.00	14:14:02	London Stock Exchange
200	4453.00	14:15:21	London Stock Exchange
50	4453.00	14:15:24	London Stock Exchange
200	4453.00	14:15:24	London Stock Exchange
46	4452.00	14:15:25	London Stock Exchange
200	4452.00	14:15:25	London Stock Exchange
200	4452.00	14:15:25	London Stock Exchange
11	4450.00	14:20:00	London Stock Exchange
22	4450.00	14:20:00	London Stock Exchange
122	4450.00	14:20:00	London Stock Exchange
200	4450.00	14:20:00	London Stock Exchange
29	4453.00	14:22:15	London Stock Exchange
139	4453.00	14:22:15	London Stock Exchange
5	4452.00	14:24:24	London Stock Exchange
23	4452.00	14:24:24	London Stock Exchange
117	4452.00	14:24:24	London Stock Exchange
172	4452.00	14:24:24	London Stock Exchange
200	4452.00	14:24:24	London Stock Exchange
3	4453.00	14:26:39	London Stock Exchange
37	4453.00	14:26:39	London Stock Exchange
51	4453.00	14:26:39	London Stock Exchange
198	4453.00	14:26:39	London Stock Exchange
201	4453.00	14:26:39	London Stock Exchange
2	4452.00	14:30:03	London Stock Exchange
12	4452.00	14:30:03	London Stock Exchange
19	4452.00	14:30:03	London Stock Exchange
23	4452.00	14:30:03	London Stock Exchange
27	4452.00	14:30:03	London Stock Exchange
52	4452.00	14:30:03	London Stock Exchange
99	4452.00	14:30:03	London Stock Exchange
100	4452.00	14:30:03	London Stock Exchange
110	4452.00	14:30:03	London Stock Exchange
159	4449.00	14:30:14	London Stock Exchange
13	4449.00	14:30:31	London Stock Exchange
41	4449.00	14:30:31	London Stock Exchange
50	4449.00	14:30:31	London Stock Exchange
106	4449.00	14:30:31	London Stock Exchange
150	4449.00	14:30:31	London Stock Exchange
447	4450.00	14:30:31	London Stock Exchange
143	4447.00	14:30:34	London Stock Exchange
57	4447.00	14:30:38	London Stock Exchange
57	4447.00	14:30:38	London Stock Exchange
200	4447.00	14:30:38	London Stock Exchange
4	4444.00	14:31:09	London Stock Exchange
92	4444.00	14:31:09	London Stock Exchange
197	4444.00	14:31:09	London Stock Exchange
197	4444.00	14:31:09	London Stock Exchange
10	4443.00	14:31:41	London Stock Exchange
201	4443.00	14:31:41	London Stock Exchange
61	4446.00	14:31:59	London Stock Exchange
201	4446.00	14:31:59	London Stock Exchange
200	4446.00	14:32:11	London Stock Exchange
200	4446.00	14:32:15	London Stock Exchange
52	4446.00	14:32:19	London Stock Exchange
52	4443.00	14:32:57	London Stock Exchange
149	4443.00	14:32:57	London Stock Exchange
15	4443.00	14:33:01	London Stock Exchange
77	4443.00	14:33:01	London Stock Exchange
100	4443.00	14:33:01	London Stock Exchange
101	4443.00	14:33:01	London Stock Exchange
20	4448.00	14:34:09	London Stock Exchange
68	4448.00	14:34:09	London Stock Exchange
132	4448.00	14:34:09	London Stock Exchange
132	4448.00	14:34:09	London Stock Exchange
48	4448.00	14:34:13	London Stock Exchange
17	4449.00	14:34:34	London Stock Exchange
17	4449.00	14:34:34	London Stock Exchange
49	4449.00	14:34:34	London Stock Exchange
183	4449.00	14:34:34	London Stock Exchange
183	4449.00	14:34:34	London Stock Exchange
3	4447.00	14:35:44	London Stock Exchange
25	4447.00	14:35:44	London Stock Exchange
39	4447.00	14:35:44	London Stock Exchange
162	4447.00	14:35:44	London Stock Exchange
201	4447.00	14:35:44	London Stock Exchange
29	4443.00	14:36:27	London Stock Exchange
29	4443.00	14:36:27	London Stock Exchange
29	4443.00	14:36:27	London Stock Exchange
29	4443.00	14:36:27	London Stock Exchange
97	4443.00	14:36:27	London Stock Exchange
143	4443.00	14:36:27	London Stock Exchange
172	4443.00	14:36:27	London Stock Exchange
86	4440.00	14:37:20	London Stock Exchange
201	4440.00	14:37:20	London Stock Exchange
6	4440.00	14:37:23	London Stock Exchange
10	4440.00	14:37:23	London Stock Exchange
105	4440.00	14:37:23	London Stock Exchange
76	4440.00	14:37:52	London Stock Exchange
17	4440.00	14:38:06	London Stock Exchange
9	4440.00	14:38:23	London Stock Exchange
23	4440.00	14:38:23	London Stock Exchange
40	4440.00	14:38:23	London Stock Exchange
99	4440.00	14:38:23	London Stock Exchange
178	4440.00	14:38:23	London Stock Exchange
179	4444.00	14:39:07	London Stock Exchange
89	4444.00	14:39:08	London Stock Exchange
96	4444.00	14:39:08	London Stock Exchange
105	4444.00	14:39:08	London Stock Exchange
201	4444.00	14:39:08	London Stock Exchange
59	4440.00	14:40:10	London Stock Exchange
75	4440.00	14:40:10	London Stock Exchange
95	4440.00	14:40:10	London Stock Exchange
125	4440.00	14:40:10	London Stock Exchange
141	4440.00	14:40:10	London Stock Exchange
96	4439.00	14:41:34	London Stock Exchange
200	4439.00	14:41:34	London Stock Exchange
200	4439.00	14:41:34	London Stock Exchange
90	4438.00	14:41:41	London Stock Exchange
110	4438.00	14:41:41	London Stock Exchange
200	4438.00	14:41:41	London Stock Exchange
25	4438.00	14:41:48	London Stock Exchange
43	4435.00	14:42:06	London Stock Exchange
201	4435.00	14:42:06	London Stock Exchange
201	4435.00	14:42:06	London Stock Exchange
9	4433.00	14:42:53	London Stock Exchange
26	4434.00	14:43:09	London Stock Exchange
201	4434.00	14:43:09	London Stock Exchange
201	4434.00	14:43:09	London Stock Exchange
11	4431.00	14:43:49	London Stock Exchange
189	4431.00	14:43:49	London Stock Exchange
44	4431.00	14:43:53	London Stock Exchange
82	4431.00	14:43:53	London Stock Exchange
118	4431.00	14:43:53	London Stock Exchange
10	4428.00	14:44:41	London Stock Exchange
200	4428.00	14:44:41	London Stock Exchange
277	4428.00	14:44:41	London Stock Exchange
50	4429.00	14:45:13	London Stock Exchange
150	4429.00	14:45:13	London Stock Exchange
40	4431.00	14:46:06	London Stock Exchange
49	4431.00	14:46:06	London Stock Exchange
60	4431.00	14:46:06	London Stock Exchange
60	4431.00	14:46:06	London Stock Exchange
71	4431.00	14:46:06	London Stock Exchange
101	4431.00	14:46:06	London Stock Exchange
115	4430.00	14:46:06	London Stock Exchange
141	4431.00	14:46:06	London Stock Exchange
200	4430.00	14:46:06	London Stock Exchange
62	4429.00	14:46:56	London Stock Exchange
88	4429.00	14:46:56	London Stock Exchange
139	4429.00	14:46:56	London Stock Exchange
242	4429.00	14:46:56	London Stock Exchange
45	4431.00	14:48:13	London Stock Exchange
156	4431.00	14:48:13	London Stock Exchange
232	4431.00	14:48:13	London Stock Exchange
200	4434.00	14:49:06	London Stock Exchange
56	4434.00	14:49:33	London Stock Exchange
200	4434.00	14:49:33	London Stock Exchange
27	4436.00	14:51:36	London Stock Exchange
83	4436.00	14:51:36	London Stock Exchange
118	4436.00	14:51:36	London Stock Exchange
201	4436.00	14:51:36	London Stock Exchange
8	4433.00	14:52:12	London Stock Exchange
26	4433.00	14:52:12	London Stock Exchange
75	4433.00	14:52:12	London Stock Exchange
100	4433.00	14:52:12	London Stock Exchange
201	4433.00	14:52:12	London Stock Exchange
52	4429.00	14:54:41	London Stock Exchange
52	4429.00	14:54:41	London Stock Exchange
149	4429.00	14:54:41	London Stock Exchange
196	4429.00	14:54:41	London Stock Exchange
100	4430.00	14:55:39	London Stock Exchange
18	4430.00	14:55:56	London Stock Exchange
18	4430.00	14:55:56	London Stock Exchange
18	4430.00	14:55:56	London Stock Exchange
48	4430.00	14:55:56	London Stock Exchange
70	4430.00	14:55:56	London Stock Exchange
76	4430.00	14:55:56	London Stock Exchange
100	4430.00	14:55:56	London Stock Exchange
47	4431.00	14:56:14	London Stock Exchange
201	4433.00	14:58:06	London Stock Exchange
136	4434.00	14:58:40	London Stock Exchange
171	4434.00	14:58:40	London Stock Exchange
201	4432.00	15:00:32	London Stock Exchange
201	4432.00	15:00:32	London Stock Exchange
15	4435.00	15:01:04	London Stock Exchange
85	4435.00	15:01:38	London Stock Exchange
35	4435.00	15:02:36	London Stock Exchange
36	4435.00	15:02:36	London Stock Exchange
36	4435.00	15:02:36	London Stock Exchange
36	4435.00	15:02:36	London Stock Exchange
57	4435.00	15:02:36	London Stock Exchange
71	4435.00	15:02:36	London Stock Exchange
200	4435.00	15:02:36	London Stock Exchange
14	4435.00	15:02:45	London Stock Exchange
200	4433.00	15:02:49	London Stock Exchange
1	4433.00	15:02:56	London Stock Exchange
18	4435.00	15:04:23	London Stock Exchange
84	4435.00	15:04:23	London Stock Exchange
117	4435.00	15:04:23	London Stock Exchange
100	4437.00	15:05:30	London Stock Exchange
101	4437.00	15:05:30	London Stock Exchange
35	4437.00	15:06:14	London Stock Exchange
39	4437.00	15:06:14	London Stock Exchange
46	4437.00	15:06:14	London Stock Exchange
61	4437.00	15:06:14	London Stock Exchange
81	4437.00	15:06:14	London Stock Exchange
154	4437.00	15:06:14	London Stock Exchange
200	4437.00	15:06:14	London Stock Exchange
201	4437.00	15:06:14	London Stock Exchange
33	4435.00	15:07:44	London Stock Exchange
63	4435.00	15:07:44	London Stock Exchange
80	4435.00	15:07:44	London Stock Exchange
100	4435.00	15:07:44	London Stock Exchange
182	4435.00	15:07:44	London Stock Exchange
13	4433.00	15:09:30	London Stock Exchange
162	4433.00	15:09:30	London Stock Exchange
221	4433.00	15:09:30	London Stock Exchange
100	4433.00	15:09:39	London Stock Exchange
100	4433.00	15:09:39	London Stock Exchange
42	4436.00	15:12:20	London Stock Exchange
53	4436.00	15:12:20	London Stock Exchange
81	4436.00	15:12:20	London Stock Exchange
147	4436.00	15:12:20	London Stock Exchange
200	4436.00	15:12:20	London Stock Exchange
200	4436.00	15:12:20	London Stock Exchange
68	4436.00	15:13:03	London Stock Exchange
100	4436.00	15:13:03	London Stock Exchange
139	4436.00	15:13:03	London Stock Exchange
75	4434.00	15:14:04	London Stock Exchange
75	4434.00	15:14:04	London Stock Exchange
89	4434.00	15:14:04	London Stock Exchange
126	4434.00	15:14:04	London Stock Exchange
126	4434.00	15:14:04	London Stock Exchange
9	4436.00	15:16:45	London Stock Exchange
50	4436.00	15:16:45	London Stock Exchange
150	4436.00	15:16:45	London Stock Exchange
200	4436.00	15:16:45	London Stock Exchange
41	4437.00	15:17:45	London Stock Exchange
117	4437.00	15:17:45	London Stock Exchange
159	4437.00	15:17:45	London Stock Exchange
200	4437.00	15:17:45	London Stock Exchange
50	4438.00	15:19:17	London Stock Exchange
50	4438.00	15:19:17	London Stock Exchange
83	4438.00	15:19:17	London Stock Exchange
150	4438.00	15:19:17	London Stock Exchange
150	4438.00	15:19:17	London Stock Exchange
100	4434.00	15:21:59	London Stock Exchange
100	4434.00	15:21:59	London Stock Exchange
100	4434.00	15:22:57	London Stock Exchange
100	4434.00	15:22:57	London Stock Exchange
127	4434.00	15:22:57	London Stock Exchange
88	4435.00	15:24:03	London Stock Exchange
201	4435.00	15:24:03	London Stock Exchange
201	4435.00	15:24:03	London Stock Exchange
39	4430.00	15:26:11	London Stock Exchange
201	4430.00	15:26:11	London Stock Exchange
201	4430.00	15:26:11	London Stock Exchange
47	4433.00	15:27:09	London Stock Exchange
154	4433.00	15:27:09	London Stock Exchange
23	4433.00	15:27:39	London Stock Exchange
79	4433.00	15:27:39	London Stock Exchange
122	4433.00	15:27:39	London Stock Exchange
9	4432.00	15:27:50	London Stock Exchange
40	4432.00	15:27:50	London Stock Exchange
86	4432.00	15:27:50	London Stock Exchange
115	4432.00	15:27:50	London Stock Exchange
187	4432.00	15:27:50	London Stock Exchange
3	4435.00	15:30:15	London Stock Exchange
47	4435.00	15:30:15	London Stock Exchange
52	4435.00	15:30:15	London Stock Exchange
200	4435.00	15:30:15	London Stock Exchange
200	4435.00	15:30:15	London Stock Exchange
95	4433.00	15:32:24	London Stock Exchange
201	4433.00	15:32:24	London Stock Exchange
201	4433.00	15:32:24	London Stock Exchange
71	4433.00	15:33:25	London Stock Exchange
201	4433.00	15:33:25	London Stock Exchange
201	4433.00	15:33:25	London Stock Exchange
20	4432.00	15:34:03	London Stock Exchange
45	4432.00	15:34:03	London Stock Exchange
181	4432.00	15:34:03	London Stock Exchange
192	4432.00	15:34:03	London Stock Exchange
82	4431.00	15:34:19	London Stock Exchange
200	4431.00	15:34:19	London Stock Exchange
200	4431.00	15:34:19	London Stock Exchange
187	4430.00	15:34:48	London Stock Exchange
14	4430.00	15:35:15	London Stock Exchange
89	4430.00	15:35:16	London Stock Exchange
86	4433.00	15:36:45	London Stock Exchange
152	4433.00	15:36:45	London Stock Exchange
200	4433.00	15:36:45	London Stock Exchange
200	4433.00	15:36:45	London Stock Exchange
1	4432.00	15:38:49	London Stock Exchange
42	4432.00	15:38:49	London Stock Exchange
43	4432.00	15:38:49	London Stock Exchange
200	4432.00	15:38:49	London Stock Exchange
200	4432.00	15:38:49	London Stock Exchange
200	4432.00	15:38:49	London Stock Exchange
200	4432.00	15:38:49	London Stock Exchange
17	4431.00	15:39:35	London Stock Exchange
35	4431.00	15:39:35	London Stock Exchange
109	4431.00	15:39:35	London Stock Exchange
165	4431.00	15:39:35	London Stock Exchange
200	4431.00	15:39:35	London Stock Exchange
95	4433.00	15:41:49	London Stock Exchange
13	4433.00	15:41:50	London Stock Exchange
13	4433.00	15:41:50	London Stock Exchange
23	4433.00	15:41:50	London Stock Exchange
36	4433.00	15:41:50	London Stock Exchange
82	4433.00	15:41:50	London Stock Exchange
92	4433.00	15:41:50	London Stock Exchange
141	4433.00	15:41:50	London Stock Exchange
10	4434.00	15:42:35	London Stock Exchange
201	4434.00	15:42:35	London Stock Exchange
201	4434.00	15:42:35	London Stock Exchange
55	4433.00	15:44:15	London Stock Exchange
68	4433.00	15:44:15	London Stock Exchange
131	4433.00	15:44:15	London Stock Exchange
132	4433.00	15:44:15	London Stock Exchange
145	4433.00	15:44:15	London Stock Exchange
2	4436.00	15:47:00	London Stock Exchange
48	4436.00	15:47:00	London Stock Exchange
67	4436.00	15:47:00	London Stock Exchange
150	4436.00	15:47:00	London Stock Exchange
200	4436.00	15:47:00	London Stock Exchange
11	4435.00	15:49:21	London Stock Exchange
62	4435.00	15:49:21	London Stock Exchange
69	4435.00	15:49:21	London Stock Exchange
73	4435.00	15:49:21	London Stock Exchange
100	4435.00	15:49:21	London Stock Exchange
192	4435.00	15:49:21	London Stock Exchange
22	4434.00	15:53:06	London Stock Exchange
12	4439.00	15:54:33	London Stock Exchange
201	4439.00	15:54:33	London Stock Exchange
201	4439.00	15:54:33	London Stock Exchange
1	4440.00	15:55:55	London Stock Exchange
96	4440.00	15:55:55	London Stock Exchange
132	4440.00	15:55:55	London Stock Exchange
137	4440.00	15:55:55	London Stock Exchange
183	4440.00	15:55:55	London Stock Exchange
199	4440.00	15:55:55	London Stock Exchange
201	4440.00	15:55:55	London Stock Exchange
162	4440.00	15:56:09	London Stock Exchange
38	4440.00	15:56:10	London Stock Exchange
200	4440.00	15:56:10	London Stock Exchange
68	4440.00	15:56:11	London Stock Exchange
31	4440.00	15:56:18	London Stock Exchange
83	4439.00	15:58:08	London Stock Exchange
117	4439.00	15:58:08	London Stock Exchange
118	4439.00	15:58:08	London Stock Exchange
200	4439.00	15:58:08	London Stock Exchange
111	4440.00	15:58:57	London Stock Exchange
200	4440.00	15:58:57	London Stock Exchange
200	4440.00	15:58:57	London Stock Exchange
78	4438.00	16:00:35	London Stock Exchange
21	4438.00	16:01:06	London Stock Exchange
51	4438.00	16:01:06	London Stock Exchange
83	4438.00	16:01:06	London Stock Exchange
117	4438.00	16:01:06	London Stock Exchange
149	4438.00	16:01:06	London Stock Exchange
200	4439.00	16:01:54	London Stock Exchange
295	4439.00	16:01:54	London Stock Exchange
23	4437.00	16:03:24	London Stock Exchange
51	4437.00	16:03:24	London Stock Exchange
51	4437.00	16:03:24	London Stock Exchange
149	4437.00	16:03:24	London Stock Exchange
200	4437.00	16:03:24	London Stock Exchange
18	4436.00	16:04:06	London Stock Exchange
71	4436.00	16:04:06	London Stock Exchange
183	4436.00	16:04:06	London Stock Exchange
201	4436.00	16:04:06	London Stock Exchange
73	4438.00	16:06:00	London Stock Exchange
200	4438.00	16:06:00	London Stock Exchange
200	4438.00	16:06:00	London Stock Exchange
11	4437.00	16:06:05	London Stock Exchange
200	4437.00	16:06:05	London Stock Exchange
200	4437.00	16:06:05	London Stock Exchange
3	4435.00	16:08:25	London Stock Exchange
3	4435.00	16:08:25	London Stock Exchange
45	4435.00	16:08:25	London Stock Exchange
48	4435.00	16:08:25	London Stock Exchange
56	4435.00	16:08:25	London Stock Exchange
96	4435.00	16:08:25	London Stock Exchange
99	4435.00	16:08:25	London Stock Exchange
101	4435.00	16:08:25	London Stock Exchange
101	4435.00	16:08:25	London Stock Exchange
152	4435.00	16:08:25	London Stock Exchange
197	4435.00	16:08:25	London Stock Exchange
3	4436.00	16:09:10	London Stock Exchange
12	4436.00	16:09:10	London Stock Exchange
38	4436.00	16:09:10	London Stock Exchange
150	4436.00	16:09:10	London Stock Exchange
48	4437.00	16:10:00	London Stock Exchange
52	4437.00	16:10:00	London Stock Exchange
74	4437.00	16:10:00	London Stock Exchange
100	4437.00	16:10:00	London Stock Exchange
49	4436.00	16:10:03	London Stock Exchange
49	4436.00	16:10:03	London Stock Exchange
152	4436.00	16:10:03	London Stock Exchange
50	4436.00	16:10:16	London Stock Exchange
50	4436.00	16:10:16	London Stock Exchange
151	4436.00	16:10:16	London Stock Exchange
1	4435.00	16:11:53	London Stock Exchange
9	4435.00	16:11:53	London Stock Exchange
21	4435.00	16:11:53	London Stock Exchange
63	4435.00	16:11:53	London Stock Exchange
90	4435.00	16:11:53	London Stock Exchange
101	4435.00	16:11:53	London Stock Exchange
199	4435.00	16:11:53	London Stock Exchange
2	4434.00	16:12:26	London Stock Exchange
19	4434.00	16:12:26	London Stock Exchange
57	4434.00	16:12:26	London Stock Exchange
57	4434.00	16:12:26	London Stock Exchange
63	4434.00	16:12:26	London Stock Exchange
81	4434.00	16:12:26	London Stock Exchange
201	4434.00	16:12:26	London Stock Exchange
39	4434.00	16:15:01	London Stock Exchange
74	4434.00	16:15:01	London Stock Exchange
126	4434.00	16:15:01	London Stock Exchange
200	4434.00	16:15:01	London Stock Exchange
201	4434.00	16:15:06	London Stock Exchange
109	4434.00	16:15:10	London Stock Exchange
201	4434.00	16:15:10	London Stock Exchange
184	4433.00	16:15:16	London Stock Exchange
16	4433.00	16:15:27	London Stock Exchange
61	4433.00	16:15:27	London Stock Exchange
200	4433.00	16:15:27	London Stock Exchange
461	4432.00	16:16:52	London Stock Exchange
33	4431.00	16:17:29	London Stock Exchange
51	4431.00	16:17:29	London Stock Exchange
116	4431.00	16:17:29	London Stock Exchange
200	4431.00	16:17:29	London Stock Exchange
19	4431.00	16:18:12	London Stock Exchange
85	4430.00	16:18:32	London Stock Exchange
115	4430.00	16:18:34	London Stock Exchange
16	4430.00	16:19:11	London Stock Exchange
26	4430.00	16:19:11	London Stock Exchange
69	4430.00	16:19:11	London Stock Exchange
200	4430.00	16:19:11	London Stock Exchange
51	4427.00	16:19:54	London Stock Exchange
111	4427.00	16:19:54	London Stock Exchange
125	4427.00	16:19:54	London Stock Exchange
149	4427.00	16:19:54	London Stock Exchange
78	4427.00	16:20:14	London Stock Exchange
49	4428.00	16:21:44	London Stock Exchange
72	4428.00	16:21:44	London Stock Exchange
200	4428.00	16:21:44	London Stock Exchange
16	4428.00	16:21:49	London Stock Exchange
29	4428.00	16:21:49	London Stock Exchange
29	4428.00	16:21:49	London Stock Exchange
29	4428.00	16:21:49	London Stock Exchange
79	4428.00	16:21:49	London Stock Exchange
84	4428.00	16:21:49	London Stock Exchange
155	4428.00	16:21:49	London Stock Exchange
171	4428.00	16:21:49	London Stock Exchange
28	4427.00	16:23:03	London Stock Exchange
38	4427.00	16:23:03	London Stock Exchange
78	4427.00	16:23:03	London Stock Exchange
162	4427.00	16:23:03	London Stock Exchange
162	4427.00	16:23:03	London Stock Exchange
2	4425.00	16:23:35	London Stock Exchange
57	4425.00	16:23:35	London Stock Exchange
142	4425.00	16:23:35	London Stock Exchange
4	4425.00	16:23:40	London Stock Exchange
19	4425.00	16:23:40	London Stock Exchange
100	4425.00	16:23:57	London Stock Exchange
78	4425.00	16:24:50	London Stock Exchange
3	4425.00	16:24:57	London Stock Exchange
3	4425.00	16:24:57	London Stock Exchange
34	4425.00	16:24:57	London Stock Exchange
71	4425.00	16:24:57	London Stock Exchange
71	4425.00	16:24:57	London Stock Exchange
129	4425.00	16:24:57	London Stock Exchange
197	4425.00	16:24:57	London Stock Exchange
16	4424.00	16:25:19	London Stock Exchange
34	4424.00	16:25:19	London Stock Exchange
151	4424.00	16:25:19	London Stock Exchange
201	4424.00	16:25:19	London Stock Exchange
16	4425.00	16:25:50	London Stock Exchange
110	4425.00	16:25:50	London Stock Exchange
10	4424.00	16:35:19	London Stock Exchange
25	4424.00	16:35:19	London Stock Exchange
26	4424.00	16:35:19	London Stock Exchange
27	4424.00	16:35:19	London Stock Exchange
33	4424.00	16:35:19	London Stock Exchange
42	4424.00	16:35:19	London Stock Exchange
46	4424.00	16:35:19	London Stock Exchange
56	4424.00	16:35:19	London Stock Exchange
73	4424.00	16:35:19	London Stock Exchange
87	4424.00	16:35:19	London Stock Exchange
155	4424.00	16:35:19	London Stock Exchange
188	4424.00	16:35:19	London Stock Exchange
258	4424.00	16:35:19	London Stock Exchange
272	4424.00	16:35:19	London Stock Exchange
340	4424.00	16:35:19	London Stock Exchange
380	4424.00	16:35:19	London Stock Exchange
390	4424.00	16:35:19	London Stock Exchange
643	4424.00	16:35:19	London Stock Exchange
706	4424.00	16:35:19	London Stock Exchange
954	4424.00	16:35:19	London Stock Exchange
1095	4424.00	16:35:19	London Stock Exchange
1248	4424.00	16:35:19	London Stock Exchange
1360	4424.00	16:35:19	London Stock Exchange
1773	4424.00	16:35:19	London Stock Exchange
22496	4424.00	16:35:19	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