Last checked at 7 Feb 2018 07:00
Carnival PLC - Carnival Corporation & plc Purchase of SharesCarnival PLC - Carnival Corporation & plc Purchase of Shares
PR Newswire
London, February 6
Carnival Corporation & plcPurchase 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 sharesDate of purchase: 06 February 2018Number of shares purchased: 50,000 sharesHighest price paid per share: 4861.0 penceLowest price paid per share: 4777.0 penceAverage price paid per share: 4833.6538 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 8,544,510 shares in treasury and has 208,695,279 shares in issue (excluding shares held in treasury by Carnival plc).
The schedule below contains detailed information about the purchases made by UBS Limited 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: 06 February 2018Broker: UBS Limited
Aggregated information:
| Venue | Volume-weighted average price, pence | Aggregated volume |
| London Stock Exchange | 4833.6538 | 50,000 |
Individual transactions:
| Number of shares purchased | Transaction price | Time of transaction | Trading Venue |
| 161 | 4,790.00 | 8:00:12 | London Stock Exchange |
| 162 | 4,801.00 | 8:00:11 | London Stock Exchange |
| 147 | 4,778.00 | 8:00:22 | London Stock Exchange |
| 71 | 4,780.00 | 8:00:15 | London Stock Exchange |
| 60 | 4,780.00 | 8:00:15 | London Stock Exchange |
| 139 | 4,777.00 | 8:00:22 | London Stock Exchange |
| 143 | 4,781.00 | 8:01:14 | London Stock Exchange |
| 62 | 4,781.00 | 8:01:15 | London Stock Exchange |
| 40 | 4,781.00 | 8:01:18 | London Stock Exchange |
| 50 | 4,781.00 | 8:01:18 | London Stock Exchange |
| 14 | 4,781.00 | 8:01:18 | London Stock Exchange |
| 161 | 4,781.00 | 8:01:18 | London Stock Exchange |
| 136 | 4,781.00 | 8:01:18 | London Stock Exchange |
| 82 | 4,780.00 | 8:01:50 | London Stock Exchange |
| 129 | 4,780.00 | 8:01:50 | London Stock Exchange |
| 120 | 4,786.00 | 8:02:49 | London Stock Exchange |
| 35 | 4,786.00 | 8:02:49 | London Stock Exchange |
| 214 | 4,786.00 | 8:02:49 | London Stock Exchange |
| 62 | 4,786.00 | 8:02:49 | London Stock Exchange |
| 27 | 4,796.00 | 8:03:11 | London Stock Exchange |
| 150 | 4,796.00 | 8:03:11 | London Stock Exchange |
| 216 | 4,796.00 | 8:03:11 | London Stock Exchange |
| 39 | 4,796.00 | 8:03:11 | London Stock Exchange |
| 152 | 4,796.00 | 8:03:11 | London Stock Exchange |
| 44 | 4,796.00 | 8:03:11 | London Stock Exchange |
| 157 | 4,791.00 | 8:03:21 | London Stock Exchange |
| 161 | 4,792.00 | 8:03:21 | London Stock Exchange |
| 3 | 4,809.00 | 8:05:54 | London Stock Exchange |
| 138 | 4,793.00 | 8:04:21 | London Stock Exchange |
| 178 | 4,812.00 | 8:05:55 | London Stock Exchange |
| 134 | 4,817.00 | 8:06:24 | London Stock Exchange |
| 187 | 4,826.00 | 8:06:25 | London Stock Exchange |
| 150 | 4,826.00 | 8:06:27 | London Stock Exchange |
| 6 | 4,826.00 | 8:06:27 | London Stock Exchange |
| 330 | 4,825.00 | 8:06:27 | London Stock Exchange |
| 158 | 4,822.00 | 8:06:41 | London Stock Exchange |
| 133 | 4,822.00 | 8:06:45 | London Stock Exchange |
| 140 | 4,821.00 | 8:06:45 | London Stock Exchange |
| 76 | 4,818.00 | 8:06:49 | London Stock Exchange |
| 71 | 4,818.00 | 8:06:49 | London Stock Exchange |
| 118 | 4,814.00 | 8:07:13 | London Stock Exchange |
| 133 | 4,814.00 | 8:07:13 | London Stock Exchange |
| 15 | 4,814.00 | 8:07:13 | London Stock Exchange |
| 13 | 4,811.00 | 8:07:20 | London Stock Exchange |
| 151 | 4,807.00 | 8:08:14 | London Stock Exchange |
| 134 | 4,811.00 | 8:07:20 | London Stock Exchange |
| 157 | 4,816.00 | 8:08:50 | London Stock Exchange |
| 121 | 4,822.00 | 8:08:50 | London Stock Exchange |
| 305 | 4,823.00 | 8:08:54 | London Stock Exchange |
| 31 | 4,822.00 | 8:08:50 | London Stock Exchange |
| 273 | 4,821.00 | 8:09:01 | London Stock Exchange |
| 146 | 4,820.00 | 8:09:01 | London Stock Exchange |
| 143 | 4,817.00 | 8:09:36 | London Stock Exchange |
| 163 | 4,816.00 | 8:09:36 | London Stock Exchange |
| 26 | 4,812.00 | 8:11:16 | London Stock Exchange |
| 145 | 4,813.00 | 8:11:10 | London Stock Exchange |
| 135 | 4,812.00 | 8:11:29 | London Stock Exchange |
| 3 | 4,807.00 | 8:12:12 | London Stock Exchange |
| 157 | 4,807.00 | 8:12:12 | London Stock Exchange |
| 143 | 4,807.00 | 8:12:27 | London Stock Exchange |
| 158 | 4,806.00 | 8:13:17 | London Stock Exchange |
| 1 | 4,806.00 | 8:13:17 | London Stock Exchange |
| 149 | 4,817.00 | 8:14:48 | London Stock Exchange |
| 163 | 4,814.00 | 8:14:09 | London Stock Exchange |
| 143 | 4,817.00 | 8:14:48 | London Stock Exchange |
| 153 | 4,816.00 | 8:15:14 | London Stock Exchange |
| 40 | 4,817.00 | 8:15:11 | London Stock Exchange |
| 148 | 4,816.00 | 8:15:25 | London Stock Exchange |
| 150 | 4,824.00 | 8:16:09 | London Stock Exchange |
| 142 | 4,821.00 | 8:15:46 | London Stock Exchange |
| 162 | 4,823.00 | 8:16:18 | London Stock Exchange |
| 152 | 4,823.00 | 8:16:18 | London Stock Exchange |
| 2 | 4,822.00 | 8:16:18 | London Stock Exchange |
| 138 | 4,823.00 | 8:16:18 | London Stock Exchange |
| 5 | 4,822.00 | 8:16:18 | London Stock Exchange |
| 143 | 4,819.00 | 8:16:29 | London Stock Exchange |
| 163 | 4,821.00 | 8:17:07 | London Stock Exchange |
| 49 | 4,821.00 | 8:17:11 | London Stock Exchange |
| 139 | 4,821.00 | 8:17:11 | London Stock Exchange |
| 159 | 4,822.00 | 8:17:13 | London Stock Exchange |
| 133 | 4,820.00 | 8:17:17 | London Stock Exchange |
| 26 | 4,820.00 | 8:17:17 | London Stock Exchange |
| 156 | 4,820.00 | 8:17:17 | London Stock Exchange |
| 5 | 4,820.00 | 8:17:17 | London Stock Exchange |
| 10 | 4,821.00 | 8:17:51 | London Stock Exchange |
| 135 | 4,821.00 | 8:19:02 | London Stock Exchange |
| 160 | 4,822.00 | 8:18:16 | London Stock Exchange |
| 44 | 4,817.00 | 8:19:36 | London Stock Exchange |
| 132 | 4,819.00 | 8:19:17 | London Stock Exchange |
| 104 | 4,817.00 | 8:20:12 | London Stock Exchange |
| 138 | 4,818.00 | 8:21:01 | London Stock Exchange |
| 14 | 4,819.00 | 8:21:40 | London Stock Exchange |
| 142 | 4,819.00 | 8:21:40 | London Stock Exchange |
| 154 | 4,827.00 | 8:22:28 | London Stock Exchange |
| 136 | 4,829.00 | 8:22:55 | London Stock Exchange |
| 46 | 4,829.00 | 8:22:55 | London Stock Exchange |
| 191 | 4,829.00 | 8:23:02 | London Stock Exchange |
| 163 | 4,829.00 | 8:23:04 | London Stock Exchange |
| 150 | 4,828.00 | 8:23:08 | London Stock Exchange |
| 121 | 4,827.00 | 8:23:08 | London Stock Exchange |
| 58 | 4,829.00 | 8:23:20 | London Stock Exchange |
| 40 | 4,829.00 | 8:23:20 | London Stock Exchange |
| 40 | 4,829.00 | 8:23:20 | London Stock Exchange |
| 39 | 4,831.00 | 8:23:35 | London Stock Exchange |
| 97 | 4,831.00 | 8:23:35 | London Stock Exchange |
| 11 | 4,831.00 | 8:23:35 | London Stock Exchange |
| 100 | 4,831.00 | 8:23:35 | London Stock Exchange |
| 24 | 4,831.00 | 8:23:35 | London Stock Exchange |
| 47 | 4,829.00 | 8:23:35 | London Stock Exchange |
| 147 | 4,829.00 | 8:23:35 | London Stock Exchange |
| 136 | 4,827.00 | 8:24:02 | London Stock Exchange |
| 161 | 4,826.00 | 8:23:49 | London Stock Exchange |
| 147 | 4,827.00 | 8:23:48 | London Stock Exchange |
| 152 | 4,828.00 | 8:25:04 | London Stock Exchange |
| 33 | 4,827.00 | 8:25:05 | London Stock Exchange |
| 89 | 4,827.00 | 8:25:05 | London Stock Exchange |
| 19 | 4,827.00 | 8:25:05 | London Stock Exchange |
| 147 | 4,826.00 | 8:25:09 | London Stock Exchange |
| 160 | 4,826.00 | 8:25:57 | London Stock Exchange |
| 162 | 4,825.00 | 8:25:21 | London Stock Exchange |
| 89 | 4,825.00 | 8:25:57 | London Stock Exchange |
| 52 | 4,825.00 | 8:25:57 | London Stock Exchange |
| 150 | 4,826.00 | 8:25:57 | London Stock Exchange |
| 7 | 4,826.00 | 8:25:57 | London Stock Exchange |
| 136 | 4,825.00 | 8:26:13 | London Stock Exchange |
| 147 | 4,824.00 | 8:26:13 | London Stock Exchange |
| 127 | 4,823.00 | 8:26:13 | London Stock Exchange |
| 54 | 4,823.00 | 8:26:13 | London Stock Exchange |
| 300 | 4,828.00 | 8:27:26 | London Stock Exchange |
| 54 | 4,828.00 | 8:27:26 | London Stock Exchange |
| 74 | 4,828.00 | 8:27:26 | London Stock Exchange |
| 186 | 4,828.00 | 8:27:26 | London Stock Exchange |
| 154 | 4,830.00 | 8:28:02 | London Stock Exchange |
| 19 | 4,831.00 | 8:28:14 | London Stock Exchange |
| 134 | 4,831.00 | 8:28:14 | London Stock Exchange |
| 1 | 4,831.00 | 8:28:14 | London Stock Exchange |
| 134 | 4,831.00 | 8:28:14 | London Stock Exchange |
| 50 | 4,833.00 | 8:28:31 | London Stock Exchange |
| 98 | 4,833.00 | 8:28:31 | London Stock Exchange |
| 141 | 4,832.00 | 8:28:35 | London Stock Exchange |
| 133 | 4,833.00 | 8:29:11 | London Stock Exchange |
| 148 | 4,832.00 | 8:29:11 | London Stock Exchange |
| 99 | 4,835.00 | 8:29:38 | London Stock Exchange |
| 139 | 4,836.00 | 8:29:31 | London Stock Exchange |
| 53 | 4,835.00 | 8:29:38 | London Stock Exchange |
| 25 | 4,834.00 | 8:29:39 | London Stock Exchange |
| 32 | 4,834.00 | 8:29:39 | London Stock Exchange |
| 108 | 4,834.00 | 8:29:39 | London Stock Exchange |
| 55 | 4,834.00 | 8:29:39 | London Stock Exchange |
| 40 | 4,834.00 | 8:29:39 | London Stock Exchange |
| 63 | 4,834.00 | 8:29:39 | London Stock Exchange |
| 40 | 4,833.00 | 8:29:46 | London Stock Exchange |
| 150 | 4,833.00 | 8:29:46 | London Stock Exchange |
| 191 | 4,832.00 | 8:29:46 | London Stock Exchange |
| 18 | 4,833.00 | 8:29:46 | London Stock Exchange |
| 161 | 4,832.00 | 8:30:11 | London Stock Exchange |
| 132 | 4,835.00 | 8:30:29 | London Stock Exchange |
| 148 | 4,835.00 | 8:30:29 | London Stock Exchange |
| 8 | 4,835.00 | 8:30:29 | London Stock Exchange |
| 87 | 4,834.00 | 8:30:35 | London Stock Exchange |
| 69 | 4,834.00 | 8:30:35 | London Stock Exchange |
| 71 | 4,835.00 | 8:30:49 | London Stock Exchange |
| 61 | 4,835.00 | 8:30:50 | London Stock Exchange |
| 40 | 4,839.00 | 8:31:52 | London Stock Exchange |
| 153 | 4,839.00 | 8:31:48 | London Stock Exchange |
| 163 | 4,835.00 | 8:30:50 | London Stock Exchange |
| 108 | 4,839.00 | 8:31:52 | London Stock Exchange |
| 100 | 4,839.00 | 8:31:52 | London Stock Exchange |
| 140 | 4,838.00 | 8:32:11 | London Stock Exchange |
| 150 | 4,839.00 | 8:32:11 | London Stock Exchange |
| 38 | 4,839.00 | 8:32:11 | London Stock Exchange |
| 155 | 4,837.00 | 8:32:51 | London Stock Exchange |
| 149 | 4,838.00 | 8:32:28 | London Stock Exchange |
| 160 | 4,835.00 | 8:32:51 | London Stock Exchange |
| 146 | 4,838.00 | 8:34:27 | London Stock Exchange |
| 158 | 4,833.00 | 8:33:38 | London Stock Exchange |
| 1 | 4,833.00 | 8:33:38 | London Stock Exchange |
| 90 | 4,838.00 | 8:34:27 | London Stock Exchange |
| 126 | 4,838.00 | 8:34:27 | London Stock Exchange |
| 150 | 4,837.00 | 8:34:40 | London Stock Exchange |
| 160 | 4,837.00 | 8:34:40 | London Stock Exchange |
| 134 | 4,836.00 | 8:35:06 | London Stock Exchange |
| 138 | 4,836.00 | 8:35:43 | London Stock Exchange |
| 40 | 4,843.00 | 8:36:31 | London Stock Exchange |
| 40 | 4,843.00 | 8:36:31 | London Stock Exchange |
| 199 | 4,845.00 | 8:36:35 | London Stock Exchange |
| 9 | 4,845.00 | 8:36:35 | London Stock Exchange |
| 447 | 4,845.00 | 8:36:35 | London Stock Exchange |
| 382 | 4,845.00 | 8:36:43 | London Stock Exchange |
| 139 | 4,845.00 | 8:36:43 | London Stock Exchange |
| 158 | 4,845.00 | 8:36:35 | London Stock Exchange |
| 108 | 4,845.00 | 8:36:43 | London Stock Exchange |
| 161 | 4,845.00 | 8:36:43 | London Stock Exchange |
| 148 | 4,845.00 | 8:36:43 | London Stock Exchange |
| 159 | 4,845.00 | 8:36:44 | London Stock Exchange |
| 150 | 4,846.00 | 8:36:44 | London Stock Exchange |
| 82 | 4,846.00 | 8:36:44 | London Stock Exchange |
| 461 | 4,845.00 | 8:36:44 | London Stock Exchange |
| 56 | 4,845.00 | 8:36:44 | London Stock Exchange |
| 217 | 4,845.00 | 8:36:44 | London Stock Exchange |
| 77 | 4,845.00 | 8:36:45 | London Stock Exchange |
| 127 | 4,845.00 | 8:36:45 | London Stock Exchange |
| 338 | 4,845.00 | 8:36:47 | London Stock Exchange |
| 161 | 4,845.00 | 8:36:47 | London Stock Exchange |
| 145 | 4,845.00 | 8:36:49 | London Stock Exchange |
| 201 | 4,845.00 | 8:36:48 | London Stock Exchange |
| 154 | 4,845.00 | 8:36:50 | London Stock Exchange |
| 35 | 4,848.00 | 8:37:23 | London Stock Exchange |
| 132 | 4,844.00 | 8:37:02 | London Stock Exchange |
| 264 | 4,848.00 | 8:37:23 | London Stock Exchange |
| 77 | 4,848.00 | 8:37:28 | London Stock Exchange |
| 63 | 4,848.00 | 8:37:28 | London Stock Exchange |
| 158 | 4,853.00 | 8:37:46 | London Stock Exchange |
| 150 | 4,852.00 | 8:38:00 | London Stock Exchange |
| 229 | 4,852.00 | 8:38:00 | London Stock Exchange |
| 157 | 4,852.00 | 8:38:05 | London Stock Exchange |
| 155 | 4,859.00 | 8:39:32 | London Stock Exchange |
| 136 | 4,859.00 | 8:39:26 | London Stock Exchange |
| 107 | 4,861.00 | 8:39:59 | London Stock Exchange |
| 218 | 4,861.00 | 8:39:59 | London Stock Exchange |
| 100 | 4,860.00 | 8:40:00 | London Stock Exchange |
| 69 | 4,860.00 | 8:40:00 | London Stock Exchange |
| 32 | 4,861.00 | 8:40:08 | London Stock Exchange |
| 168 | 4,860.00 | 8:40:09 | London Stock Exchange |
| 145 | 4,860.00 | 8:40:08 | London Stock Exchange |
| 109 | 4,861.00 | 8:40:08 | London Stock Exchange |
| 39 | 4,859.00 | 8:40:11 | London Stock Exchange |
| 97 | 4,859.00 | 8:40:11 | London Stock Exchange |
| 153 | 4,858.00 | 8:40:15 | London Stock Exchange |
| 100 | 4,858.00 | 8:40:15 | London Stock Exchange |
| 38 | 4,858.00 | 8:40:15 | London Stock Exchange |
| 140 | 4,853.00 | 8:40:19 | London Stock Exchange |
| 132 | 4,856.00 | 8:40:18 | London Stock Exchange |
| 159 | 4,848.00 | 8:40:26 | London Stock Exchange |
| 152 | 4,847.00 | 8:40:44 | London Stock Exchange |
| 142 | 4,846.00 | 8:40:44 | London Stock Exchange |
| 143 | 4,845.00 | 8:40:45 | London Stock Exchange |
| 186 | 4,836.00 | 8:41:54 | London Stock Exchange |
| 7 | 4,836.00 | 8:41:54 | London Stock Exchange |
| 157 | 4,841.00 | 8:42:41 | London Stock Exchange |
| 253 | 4,845.00 | 8:42:54 | London Stock Exchange |
| 143 | 4,845.00 | 8:42:54 | London Stock Exchange |
| 67 | 4,845.00 | 8:43:11 | London Stock Exchange |
| 241 | 4,845.00 | 8:43:11 | London Stock Exchange |
| 145 | 4,844.00 | 8:43:02 | London Stock Exchange |
| 142 | 4,844.00 | 8:43:02 | London Stock Exchange |
| 473 | 4,845.00 | 8:43:11 | London Stock Exchange |
| 116 | 4,845.00 | 8:43:11 | London Stock Exchange |
| 158 | 4,845.00 | 8:43:11 | London Stock Exchange |
| 7 | 4,844.00 | 8:43:19 | London Stock Exchange |
| 143 | 4,844.00 | 8:43:19 | London Stock Exchange |
| 146 | 4,844.00 | 8:43:19 | London Stock Exchange |
| 142 | 4,844.00 | 8:43:19 | London Stock Exchange |
| 132 | 4,843.00 | 8:43:21 | London Stock Exchange |
| 137 | 4,842.00 | 8:43:44 | London Stock Exchange |
| 87 | 4,842.00 | 8:43:44 | London Stock Exchange |
| 60 | 4,842.00 | 8:43:44 | London Stock Exchange |
| 137 | 4,841.00 | 8:44:03 | London Stock Exchange |
| 154 | 4,840.00 | 8:44:42 | London Stock Exchange |
| 261 | 4,848.00 | 8:45:45 | London Stock Exchange |
| 144 | 4,846.00 | 8:46:07 | London Stock Exchange |
| 156 | 4,847.00 | 8:46:22 | London Stock Exchange |
| 245 | 4,847.00 | 8:46:21 | London Stock Exchange |
| 70 | 4,845.00 | 8:46:27 | London Stock Exchange |
| 150 | 4,846.00 | 8:46:27 | London Stock Exchange |
| 79 | 4,845.00 | 8:46:27 | London Stock Exchange |
| 160 | 4,844.00 | 8:47:24 | London Stock Exchange |
| 13 | 4,846.00 | 8:46:27 | London Stock Exchange |
| 170 | 4,843.00 | 8:47:52 | London Stock Exchange |
| 238 | 4,850.00 | 8:48:16 | London Stock Exchange |
| 150 | 4,849.00 | 8:48:12 | London Stock Exchange |
| 160 | 4,849.00 | 8:48:18 | London Stock Exchange |
| 150 | 4,849.00 | 8:48:18 | London Stock Exchange |
| 61 | 4,849.00 | 8:48:18 | London Stock Exchange |
| 132 | 4,849.00 | 8:49:01 | London Stock Exchange |
| 155 | 4,848.00 | 8:49:06 | London Stock Exchange |
| 256 | 4,850.00 | 8:49:28 | London Stock Exchange |
| 177 | 4,850.00 | 8:49:28 | London Stock Exchange |
| 152 | 4,849.00 | 8:49:31 | London Stock Exchange |
| 38 | 4,847.00 | 8:49:40 | London Stock Exchange |
| 132 | 4,848.00 | 8:49:36 | London Stock Exchange |
| 138 | 4,846.00 | 8:49:56 | London Stock Exchange |
| 160 | 4,846.00 | 8:49:56 | London Stock Exchange |
| 150 | 4,843.00 | 8:50:11 | London Stock Exchange |
| 147 | 4,841.00 | 8:50:34 | London Stock Exchange |
| 135 | 4,840.00 | 8:51:20 | London Stock Exchange |
| 176 | 4,839.00 | 8:52:05 | London Stock Exchange |
| 74 | 4,838.00 | 8:52:05 | London Stock Exchange |
| 10 | 4,838.00 | 8:52:05 | London Stock Exchange |
| 134 | 4,838.00 | 8:52:05 | London Stock Exchange |
| 68 | 4,838.00 | 8:52:05 | London Stock Exchange |
| 143 | 4,837.00 | 8:52:34 | London Stock Exchange |
| 146 | 4,841.00 | 8:52:57 | London Stock Exchange |
| 88 | 4,840.00 | 8:53:00 | London Stock Exchange |
| 72 | 4,840.00 | 8:53:00 | London Stock Exchange |
| 52 | 4,841.00 | 8:53:30 | London Stock Exchange |
| 83 | 4,841.00 | 8:53:30 | London Stock Exchange |
| 150 | 4,841.00 | 8:53:30 | London Stock Exchange |
| 30 | 4,841.00 | 8:53:30 | London Stock Exchange |
| 159 | 4,840.00 | 8:53:55 | London Stock Exchange |
| 150 | 4,842.00 | 8:54:24 | London Stock Exchange |
| 149 | 4,840.00 | 8:54:24 | London Stock Exchange |
| 193 | 4,841.00 | 8:54:24 | London Stock Exchange |
| 23 | 4,840.00 | 8:54:24 | London Stock Exchange |
| 150 | 4,840.00 | 8:54:33 | London Stock Exchange |
| 69 | 4,841.00 | 8:55:03 | London Stock Exchange |
| 43 | 4,841.00 | 8:55:03 | London Stock Exchange |
| 34 | 4,841.00 | 8:55:03 | London Stock Exchange |
| 138 | 4,839.00 | 8:55:05 | London Stock Exchange |
| 134 | 4,840.00 | 8:55:05 | London Stock Exchange |
| 76 | 4,836.00 | 8:55:07 | London Stock Exchange |
| 72 | 4,836.00 | 8:55:07 | London Stock Exchange |
| 138 | 4,836.00 | 8:55:07 | London Stock Exchange |
| 138 | 4,837.00 | 8:55:40 | London Stock Exchange |
| 136 | 4,838.00 | 8:55:40 | London Stock Exchange |
| 100 | 4,838.00 | 8:55:40 | London Stock Exchange |
| 38 | 4,838.00 | 8:55:40 | London Stock Exchange |
| 137 | 4,837.00 | 8:55:43 | London Stock Exchange |
| 80 | 4,841.00 | 8:56:40 | London Stock Exchange |
| 69 | 4,841.00 | 8:56:40 | London Stock Exchange |
| 155 | 4,841.00 | 8:56:54 | London Stock Exchange |
| 131 | 4,840.00 | 8:57:08 | London Stock Exchange |
| 357 | 4,842.00 | 8:57:31 | London Stock Exchange |
| 180 | 4,842.00 | 8:57:31 | London Stock Exchange |
| 133 | 4,840.00 | 8:57:53 | London Stock Exchange |
| 154 | 4,839.00 | 8:57:53 | London Stock Exchange |
| 147 | 4,841.00 | 8:58:19 | London Stock Exchange |
| 184 | 4,840.00 | 8:58:28 | London Stock Exchange |
| 37 | 4,839.00 | 8:58:38 | London Stock Exchange |
| 150 | 4,839.00 | 8:58:38 | London Stock Exchange |
| 148 | 4,839.00 | 8:59:03 | London Stock Exchange |
| 162 | 4,838.00 | 8:59:03 | London Stock Exchange |
| 150 | 4,839.00 | 8:59:43 | London Stock Exchange |
| 4 | 4,839.00 | 8:59:43 | London Stock Exchange |
| 58 | 4,840.00 | 9:00:05 | London Stock Exchange |
| 143 | 4,842.00 | 9:00:22 | London Stock Exchange |
| 18 | 4,841.00 | 9:01:18 | London Stock Exchange |
| 134 | 4,841.00 | 9:01:18 | London Stock Exchange |
| 13 | 4,844.00 | 9:02:34 | London Stock Exchange |
| 131 | 4,842.00 | 9:01:47 | London Stock Exchange |
| 16 | 4,841.00 | 9:01:18 | London Stock Exchange |
| 95 | 4,841.00 | 9:01:18 | London Stock Exchange |
| 23 | 4,841.00 | 9:01:18 | London Stock Exchange |
| 140 | 4,844.00 | 9:02:34 | London Stock Exchange |
| 103 | 4,846.00 | 9:02:43 | London Stock Exchange |
| 473 | 4,846.00 | 9:02:43 | London Stock Exchange |
| 147 | 4,846.00 | 9:02:43 | London Stock Exchange |
| 150 | 4,846.00 | 9:02:43 | London Stock Exchange |
| 145 | 4,848.00 | 9:02:57 | London Stock Exchange |
| 153 | 4,848.00 | 9:03:05 | London Stock Exchange |
| 62 | 4,847.00 | 9:03:19 | London Stock Exchange |
| 69 | 4,847.00 | 9:03:19 | London Stock Exchange |
| 155 | 4,848.00 | 9:04:52 | London Stock Exchange |
| 146 | 4,845.00 | 9:05:44 | London Stock Exchange |
| 143 | 4,847.00 | 9:05:08 | London Stock Exchange |
| 141 | 4,846.00 | 9:06:00 | London Stock Exchange |
| 135 | 4,844.00 | 9:06:52 | London Stock Exchange |
| 145 | 4,844.00 | 9:07:56 | London Stock Exchange |
| 153 | 4,844.00 | 9:08:29 | London Stock Exchange |
| 153 | 4,843.00 | 9:09:02 | London Stock Exchange |
| 20 | 4,845.00 | 9:09:45 | London Stock Exchange |
| 17 | 4,845.00 | 9:09:45 | London Stock Exchange |
| 112 | 4,845.00 | 9:09:45 | London Stock Exchange |
| 136 | 4,845.00 | 9:10:42 | London Stock Exchange |
| 13 | 4,846.00 | 9:11:12 | London Stock Exchange |
| 150 | 4,846.00 | 9:11:12 | London Stock Exchange |
| 150 | 4,845.00 | 9:11:59 | London Stock Exchange |
| 160 | 4,845.00 | 9:11:21 | London Stock Exchange |
| 31 | 4,845.00 | 9:11:59 | London Stock Exchange |
| 147 | 4,844.00 | 9:12:17 | London Stock Exchange |
| 12 | 4,845.00 | 9:13:02 | London Stock Exchange |
| 100 | 4,843.00 | 9:12:17 | London Stock Exchange |
| 55 | 4,843.00 | 9:12:17 | London Stock Exchange |
| 256 | 4,845.00 | 9:13:02 | London Stock Exchange |
| 119 | 4,846.00 | 9:14:00 | London Stock Exchange |
| 19 | 4,846.00 | 9:14:00 | London Stock Exchange |
| 134 | 4,845.00 | 9:13:02 | London Stock Exchange |
| 12 | 4,846.00 | 9:14:00 | London Stock Exchange |
| 37 | 4,844.00 | 9:14:33 | London Stock Exchange |
| 100 | 4,844.00 | 9:14:33 | London Stock Exchange |
| 141 | 4,844.00 | 9:15:01 | London Stock Exchange |
| 58 | 4,842.00 | 9:15:21 | London Stock Exchange |
| 99 | 4,842.00 | 9:15:21 | London Stock Exchange |
| 75 | 4,836.00 | 9:16:46 | London Stock Exchange |
| 139 | 4,841.00 | 9:15:21 | London Stock Exchange |
| 73 | 4,836.00 | 9:16:46 | London Stock Exchange |
| 142 | 4,836.00 | 9:17:50 | London Stock Exchange |
| 157 | 4,834.00 | 9:17:22 | London Stock Exchange |
| 127 | 4,834.00 | 9:17:56 | London Stock Exchange |
| 29 | 4,834.00 | 9:17:56 | London Stock Exchange |
| 180 | 4,832.00 | 9:18:19 | London Stock Exchange |
| 163 | 4,831.00 | 9:19:29 | London Stock Exchange |
| 154 | 4,828.00 | 9:20:01 | London Stock Exchange |
| 14 | 4,827.00 | 9:20:10 | London Stock Exchange |
| 126 | 4,827.00 | 9:20:10 | London Stock Exchange |
| 134 | 4,827.00 | 9:20:26 | London Stock Exchange |
| 150 | 4,827.00 | 9:20:27 | London Stock Exchange |
| 88 | 4,825.00 | 9:20:38 | London Stock Exchange |
| 150 | 4,828.00 | 9:21:01 | London Stock Exchange |
| 23 | 4,828.00 | 9:21:01 | London Stock Exchange |
| 62 | 4,825.00 | 9:20:38 | London Stock Exchange |
| 148 | 4,828.00 | 9:22:00 | London Stock Exchange |
| 25 | 4,829.00 | 9:21:39 | London Stock Exchange |
| 80 | 4,829.00 | 9:21:39 | London Stock Exchange |
| 48 | 4,829.00 | 9:21:39 | London Stock Exchange |
| 58 | 4,827.00 | 9:22:01 | London Stock Exchange |
| 100 | 4,827.00 | 9:22:01 | London Stock Exchange |
| 54 | 4,827.00 | 9:23:12 | London Stock Exchange |
| 86 | 4,827.00 | 9:23:12 | London Stock Exchange |
| 131 | 4,827.00 | 9:23:23 | London Stock Exchange |
| 150 | 4,826.00 | 9:23:50 | London Stock Exchange |
| 136 | 4,823.00 | 9:24:04 | London Stock Exchange |
| 154 | 4,824.00 | 9:26:05 | London Stock Exchange |
| 33 | 4,822.00 | 9:25:10 | London Stock Exchange |
| 112 | 4,822.00 | 9:25:10 | London Stock Exchange |
| 137 | 4,822.00 | 9:26:10 | London Stock Exchange |
| 157 | 4,821.00 | 9:26:41 | London Stock Exchange |
| 137 | 4,819.00 | 9:27:09 | London Stock Exchange |
| 7 | 4,820.00 | 9:28:08 | London Stock Exchange |
| 150 | 4,820.00 | 9:28:08 | London Stock Exchange |