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: 1,085.00

Bid: 1,082.50

Ask: 1,084.50

Change: 3.00 (0.28%)

Spread: 2.00 (0.185%)

Open: 1,084.00

High: 1,088.00

Low: 1,071.00

Prev. Close: 1,082.00

Last checked at -

Carnival Corporation & plc Purchase of Shares

29 Jan 2019 07:00

Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, January 28

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: 28 January 2019

Number of shares purchased: 100,000 shares

Highest price paid per share: 4161.0 pence

Lowest price paid per share: 4110.0 pence

Average price paid per share: 4137.3696 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 26,369,458 shares in treasury and has 190,974,517 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: 28 January 2019

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	4137.3696	100,000

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
200	4113.00	8:13:44	London Stock Exchange
1	4113.00	8:13:47	London Stock Exchange
41	4113.00	8:13:47	London Stock Exchange
157	4113.00	8:13:47	London Stock Exchange
160	4113.00	8:13:47	London Stock Exchange
33	4112.00	8:13:49	London Stock Exchange
39	4112.00	8:13:49	London Stock Exchange
48	4112.00	8:13:49	London Stock Exchange
114	4112.00	8:13:49	London Stock Exchange
1	4112.00	8:13:51	London Stock Exchange
51	4112.00	8:13:51	London Stock Exchange
51	4112.00	8:13:51	London Stock Exchange
150	4112.00	8:13:51	London Stock Exchange
15	4121.00	8:15:46	London Stock Exchange
18	4121.00	8:15:46	London Stock Exchange
18	4121.00	8:15:46	London Stock Exchange
32	4121.00	8:15:46	London Stock Exchange
63	4121.00	8:15:46	London Stock Exchange
68	4121.00	8:15:46	London Stock Exchange
132	4121.00	8:15:46	London Stock Exchange
132	4121.00	8:15:46	London Stock Exchange
201	4128.00	8:15:46	London Stock Exchange
324	4128.00	8:15:46	London Stock Exchange
201	4122.00	8:16:26	London Stock Exchange
326	4122.00	8:16:26	London Stock Exchange
41	4111.00	8:17:44	London Stock Exchange
101	4111.00	8:17:44	London Stock Exchange
201	4111.00	8:17:44	London Stock Exchange
201	4111.00	8:17:44	London Stock Exchange
7	4110.00	8:19:30	London Stock Exchange
23	4110.00	8:19:30	London Stock Exchange
45	4110.00	8:19:30	London Stock Exchange
63	4110.00	8:19:30	London Stock Exchange
63	4110.00	8:19:30	London Stock Exchange
63	4110.00	8:19:30	London Stock Exchange
75	4110.00	8:19:30	London Stock Exchange
77	4110.00	8:19:30	London Stock Exchange
80	4110.00	8:19:30	London Stock Exchange
138	4110.00	8:19:30	London Stock Exchange
200	4110.00	8:19:30	London Stock Exchange
200	4110.00	8:19:30	London Stock Exchange
100	4112.00	8:21:30	London Stock Exchange
62	4114.00	8:23:44	London Stock Exchange
100	4114.00	8:23:44	London Stock Exchange
100	4114.00	8:23:44	London Stock Exchange
100	4114.00	8:23:44	London Stock Exchange
200	4114.00	8:23:44	London Stock Exchange
30	4115.00	8:24:08	London Stock Exchange
51	4115.00	8:24:08	London Stock Exchange
150	4115.00	8:24:15	London Stock Exchange
26	4115.00	8:24:46	London Stock Exchange
43	4117.00	8:24:52	London Stock Exchange
114	4117.00	8:24:52	London Stock Exchange
200	4117.00	8:24:52	London Stock Exchange
200	4117.00	8:24:52	London Stock Exchange
118	4119.00	8:26:19	London Stock Exchange
201	4119.00	8:26:19	London Stock Exchange
1	4118.00	8:26:20	London Stock Exchange
115	4118.00	8:26:20	London Stock Exchange
200	4118.00	8:26:20	London Stock Exchange
201	4118.00	8:26:20	London Stock Exchange
12	4121.00	8:27:35	London Stock Exchange
37	4121.00	8:27:35	London Stock Exchange
38	4121.00	8:27:35	London Stock Exchange
50	4121.00	8:27:35	London Stock Exchange
50	4121.00	8:27:35	London Stock Exchange
50	4121.00	8:27:35	London Stock Exchange
53	4121.00	8:27:35	London Stock Exchange
62	4121.00	8:27:35	London Stock Exchange
119	4121.00	8:27:35	London Stock Exchange
150	4121.00	8:27:35	London Stock Exchange
36	4121.00	8:28:03	London Stock Exchange
165	4121.00	8:28:03	London Stock Exchange
184	4121.00	8:28:03	London Stock Exchange
17	4121.00	8:28:14	London Stock Exchange
54	4121.00	8:28:14	London Stock Exchange
63	4119.00	8:28:15	London Stock Exchange
137	4119.00	8:28:15	London Stock Exchange
200	4119.00	8:28:15	London Stock Exchange
143	4119.00	8:28:28	London Stock Exchange
100	4117.00	8:29:29	London Stock Exchange
100	4117.00	8:29:29	London Stock Exchange
133	4117.00	8:29:29	London Stock Exchange
200	4117.00	8:29:29	London Stock Exchange
1	4119.00	8:33:17	London Stock Exchange
8	4119.00	8:33:17	London Stock Exchange
13	4119.00	8:33:17	London Stock Exchange
33	4119.00	8:33:17	London Stock Exchange
35	4119.00	8:33:17	London Stock Exchange
38	4119.00	8:33:17	London Stock Exchange
49	4119.00	8:33:17	London Stock Exchange
50	4119.00	8:33:17	London Stock Exchange
64	4119.00	8:33:17	London Stock Exchange
64	4119.00	8:33:17	London Stock Exchange
67	4119.00	8:33:17	London Stock Exchange
74	4119.00	8:33:17	London Stock Exchange
86	4119.00	8:33:17	London Stock Exchange
87	4119.00	8:33:17	London Stock Exchange
89	4119.00	8:33:17	London Stock Exchange
112	4119.00	8:33:17	London Stock Exchange
115	4119.00	8:33:17	London Stock Exchange
126	4119.00	8:33:17	London Stock Exchange
130	4119.00	8:33:17	London Stock Exchange
137	4119.00	8:33:17	London Stock Exchange
148	4119.00	8:33:17	London Stock Exchange
149	4119.00	8:33:17	London Stock Exchange
150	4119.00	8:33:17	London Stock Exchange
165	4119.00	8:33:17	London Stock Exchange
200	4119.00	8:33:17	London Stock Exchange
201	4119.00	8:33:17	London Stock Exchange
201	4119.00	8:33:17	London Stock Exchange
201	4119.00	8:33:17	London Stock Exchange
201	4119.00	8:33:17	London Stock Exchange
75	4117.00	8:34:10	London Stock Exchange
75	4117.00	8:34:10	London Stock Exchange
125	4117.00	8:34:10	London Stock Exchange
100	4117.00	8:34:11	London Stock Exchange
11	4117.00	8:34:19	London Stock Exchange
35	4117.00	8:34:19	London Stock Exchange
100	4117.00	8:34:19	London Stock Exchange
35	4120.00	8:38:23	London Stock Exchange
116	4120.00	8:38:23	London Stock Exchange
165	4120.00	8:38:23	London Stock Exchange
200	4120.00	8:38:23	London Stock Exchange
48	4120.00	8:38:30	London Stock Exchange
100	4120.00	8:38:30	London Stock Exchange
100	4120.00	8:38:30	London Stock Exchange
100	4125.00	8:38:56	London Stock Exchange
165	4124.00	8:39:03	London Stock Exchange
200	4124.00	8:39:03	London Stock Exchange
200	4124.00	8:39:03	London Stock Exchange
200	4120.00	8:39:59	London Stock Exchange
1	4120.00	8:40:00	London Stock Exchange
3	4120.00	8:40:00	London Stock Exchange
17	4127.00	8:41:54	London Stock Exchange
23	4127.00	8:41:54	London Stock Exchange
83	4127.00	8:41:54	London Stock Exchange
100	4127.00	8:41:54	London Stock Exchange
100	4127.00	8:41:54	London Stock Exchange
100	4127.00	8:41:54	London Stock Exchange
100	4127.00	8:41:54	London Stock Exchange
69	4127.00	8:42:04	London Stock Exchange
68	4126.00	8:42:05	London Stock Exchange
133	4126.00	8:42:05	London Stock Exchange
164	4126.00	8:42:05	London Stock Exchange
201	4126.00	8:42:05	London Stock Exchange
82	4125.00	8:42:22	London Stock Exchange
201	4125.00	8:42:22	London Stock Exchange
46	4126.00	8:47:09	London Stock Exchange
71	4126.00	8:47:09	London Stock Exchange
78	4126.00	8:47:09	London Stock Exchange
200	4126.00	8:47:09	London Stock Exchange
200	4126.00	8:47:09	London Stock Exchange
201	4126.00	8:47:09	London Stock Exchange
201	4126.00	8:47:09	London Stock Exchange
201	4126.00	8:47:09	London Stock Exchange
201	4126.00	8:47:09	London Stock Exchange
131	4129.00	8:54:08	London Stock Exchange
201	4129.00	8:54:08	London Stock Exchange
201	4129.00	8:54:08	London Stock Exchange
4	4128.00	8:54:24	London Stock Exchange
21	4128.00	8:54:24	London Stock Exchange
56	4128.00	8:54:24	London Stock Exchange
77	4128.00	8:54:24	London Stock Exchange
120	4128.00	8:54:24	London Stock Exchange
147	4128.00	8:54:24	London Stock Exchange
17	4129.00	8:55:04	London Stock Exchange
28	4128.00	8:55:04	London Stock Exchange
35	4129.00	8:55:04	London Stock Exchange
61	4129.00	8:55:04	London Stock Exchange
166	4129.00	8:55:04	London Stock Exchange
185	4129.00	8:55:04	London Stock Exchange
200	4128.00	8:55:04	London Stock Exchange
201	4128.00	8:55:04	London Stock Exchange
1	4128.00	8:55:05	London Stock Exchange
43	4128.00	8:55:05	London Stock Exchange
152	4128.00	8:55:05	London Stock Exchange
200	4128.00	8:55:05	London Stock Exchange
200	4128.00	8:55:05	London Stock Exchange
52	4128.00	8:55:17	London Stock Exchange
23	4129.00	8:56:10	London Stock Exchange
48	4129.00	8:56:10	London Stock Exchange
100	4129.00	8:56:10	London Stock Exchange
101	4129.00	8:56:10	London Stock Exchange
201	4129.00	8:56:10	London Stock Exchange
50	4129.00	8:56:19	London Stock Exchange
50	4132.00	8:57:17	London Stock Exchange
6	4131.00	8:58:34	London Stock Exchange
63	4131.00	8:58:34	London Stock Exchange
75	4131.00	8:58:34	London Stock Exchange
126	4131.00	8:58:34	London Stock Exchange
162	4131.00	8:58:34	London Stock Exchange
200	4131.00	8:58:34	London Stock Exchange
200	4131.00	8:58:34	London Stock Exchange
201	4131.00	8:58:34	London Stock Exchange
28	4130.00	8:59:18	London Stock Exchange
69	4130.00	8:59:18	London Stock Exchange
201	4130.00	8:59:18	London Stock Exchange
201	4130.00	8:59:18	London Stock Exchange
50	4133.00	9:01:19	London Stock Exchange
63	4132.00	9:02:35	London Stock Exchange
86	4132.00	9:02:35	London Stock Exchange
87	4132.00	9:02:35	London Stock Exchange
107	4132.00	9:02:35	London Stock Exchange
114	4132.00	9:02:35	London Stock Exchange
114	4132.00	9:02:35	London Stock Exchange
200	4132.00	9:02:35	London Stock Exchange
201	4132.00	9:02:35	London Stock Exchange
24	4133.00	9:04:27	London Stock Exchange
27	4133.00	9:04:27	London Stock Exchange
27	4133.00	9:04:27	London Stock Exchange
37	4133.00	9:04:27	London Stock Exchange
50	4133.00	9:04:27	London Stock Exchange
51	4133.00	9:04:27	London Stock Exchange
51	4133.00	9:04:27	London Stock Exchange
63	4133.00	9:04:27	London Stock Exchange
73	4133.00	9:04:27	London Stock Exchange
75	4133.00	9:04:27	London Stock Exchange
75	4133.00	9:04:27	London Stock Exchange
123	4133.00	9:04:27	London Stock Exchange
150	4133.00	9:04:27	London Stock Exchange
201	4133.00	9:04:27	London Stock Exchange
1	4134.00	9:06:19	London Stock Exchange
75	4134.00	9:06:19	London Stock Exchange
79	4134.00	9:06:19	London Stock Exchange
125	4134.00	9:06:19	London Stock Exchange
135	4134.00	9:06:19	London Stock Exchange
201	4134.00	9:06:19	London Stock Exchange
44	4131.00	9:06:30	London Stock Exchange
98	4131.00	9:06:30	London Stock Exchange
103	4131.00	9:06:30	London Stock Exchange
319	4131.00	9:06:30	London Stock Exchange
201	4131.00	9:08:23	London Stock Exchange
24	4133.00	9:09:35	London Stock Exchange
88	4133.00	9:09:35	London Stock Exchange
112	4133.00	9:09:35	London Stock Exchange
200	4133.00	9:09:35	London Stock Exchange
201	4133.00	9:09:35	London Stock Exchange
5	4133.00	9:09:52	London Stock Exchange
45	4133.00	9:09:52	London Stock Exchange
88	4133.00	9:09:52	London Stock Exchange
12	4131.00	9:11:25	London Stock Exchange
45	4131.00	9:11:25	London Stock Exchange
62	4131.00	9:11:25	London Stock Exchange
74	4131.00	9:11:25	London Stock Exchange
74	4131.00	9:11:25	London Stock Exchange
126	4131.00	9:11:25	London Stock Exchange
138	4131.00	9:11:25	London Stock Exchange
42	4133.00	9:14:19	London Stock Exchange
158	4133.00	9:14:19	London Stock Exchange
38	4133.00	9:14:40	London Stock Exchange
160	4133.00	9:14:40	London Stock Exchange
162	4133.00	9:14:40	London Stock Exchange
18	4132.00	9:15:53	London Stock Exchange
37	4132.00	9:15:53	London Stock Exchange
92	4132.00	9:15:53	London Stock Exchange
109	4132.00	9:15:53	London Stock Exchange
201	4132.00	9:15:53	London Stock Exchange
33	4132.00	9:18:19	London Stock Exchange
100	4132.00	9:18:19	London Stock Exchange
101	4132.00	9:18:19	London Stock Exchange
30	4133.00	9:18:55	London Stock Exchange
70	4133.00	9:19:00	London Stock Exchange
70	4133.00	9:19:00	London Stock Exchange
100	4133.00	9:19:00	London Stock Exchange
85	4133.00	9:19:15	London Stock Exchange
45	4133.00	9:19:42	London Stock Exchange
100	4136.00	9:20:20	London Stock Exchange
100	4136.00	9:20:20	London Stock Exchange
77	4136.00	9:20:30	London Stock Exchange
124	4136.00	9:20:30	London Stock Exchange
48	4139.00	9:21:44	London Stock Exchange
100	4139.00	9:21:44	London Stock Exchange
12	4137.00	9:21:56	London Stock Exchange
38	4137.00	9:21:56	London Stock Exchange
38	4137.00	9:21:56	London Stock Exchange
75	4137.00	9:21:56	London Stock Exchange
75	4137.00	9:21:56	London Stock Exchange
90	4137.00	9:21:56	London Stock Exchange
72	4137.00	9:22:05	London Stock Exchange
149	4137.00	9:22:05	London Stock Exchange
103	4136.00	9:22:24	London Stock Exchange
15	4136.00	9:22:26	London Stock Exchange
98	4136.00	9:22:26	London Stock Exchange
60	4137.00	9:22:44	London Stock Exchange
78	4137.00	9:22:44	London Stock Exchange
54	4136.00	9:22:45	London Stock Exchange
75	4136.00	9:22:45	London Stock Exchange
125	4136.00	9:22:45	London Stock Exchange
185	4136.00	9:22:45	London Stock Exchange
1	4135.00	9:25:19	London Stock Exchange
14	4135.00	9:25:19	London Stock Exchange
61	4135.00	9:25:19	London Stock Exchange
66	4135.00	9:25:19	London Stock Exchange
68	4135.00	9:25:19	London Stock Exchange
100	4134.00	9:25:19	London Stock Exchange
100	4135.00	9:25:19	London Stock Exchange
100	4135.00	9:25:19	London Stock Exchange
24	4133.00	9:26:08	London Stock Exchange
59	4133.00	9:26:08	London Stock Exchange
62	4133.00	9:26:08	London Stock Exchange
62	4133.00	9:26:08	London Stock Exchange
114	4133.00	9:26:08	London Stock Exchange
138	4133.00	9:26:08	London Stock Exchange
39	4137.00	9:28:25	London Stock Exchange
54	4137.00	9:28:25	London Stock Exchange
146	4137.00	9:28:25	London Stock Exchange
200	4137.00	9:28:25	London Stock Exchange
1	4138.00	9:29:47	London Stock Exchange
101	4136.00	9:29:47	London Stock Exchange
4	4136.00	9:29:58	London Stock Exchange
19	4136.00	9:29:58	London Stock Exchange
28	4136.00	9:29:58	London Stock Exchange
44	4136.00	9:29:58	London Stock Exchange
56	4136.00	9:29:58	London Stock Exchange
80	4136.00	9:29:58	London Stock Exchange
99	4136.00	9:29:58	London Stock Exchange
117	4136.00	9:29:58	London Stock Exchange
144	4136.00	9:29:58	London Stock Exchange
201	4136.00	9:29:58	London Stock Exchange
137	4135.00	9:31:17	London Stock Exchange
64	4135.00	9:32:14	London Stock Exchange
131	4135.00	9:32:14	London Stock Exchange
201	4135.00	9:32:14	London Stock Exchange
1	4135.00	9:35:24	London Stock Exchange
1	4135.00	9:35:24	London Stock Exchange
76	4135.00	9:35:24	London Stock Exchange
79	4135.00	9:35:24	London Stock Exchange
98	4135.00	9:35:24	London Stock Exchange
121	4135.00	9:35:24	London Stock Exchange
200	4135.00	9:35:24	London Stock Exchange
200	4135.00	9:35:24	London Stock Exchange
200	4135.00	9:35:24	London Stock Exchange
10	4135.00	9:38:07	London Stock Exchange
36	4135.00	9:38:07	London Stock Exchange
51	4135.00	9:38:07	London Stock Exchange
144	4135.00	9:38:07	London Stock Exchange
149	4135.00	9:38:07	London Stock Exchange
164	4135.00	9:38:07	London Stock Exchange
9	4135.00	9:39:59	London Stock Exchange
200	4135.00	9:39:59	London Stock Exchange
50	4135.00	9:40:15	London Stock Exchange
94	4135.00	9:40:15	London Stock Exchange
150	4135.00	9:40:15	London Stock Exchange
55	4133.00	9:42:15	London Stock Exchange
145	4133.00	9:42:15	London Stock Exchange
293	4133.00	9:42:15	London Stock Exchange
200	4133.00	9:43:57	London Stock Exchange
200	4133.00	9:43:57	London Stock Exchange
200	4134.00	9:46:06	London Stock Exchange
69	4134.00	9:47:00	London Stock Exchange
91	4134.00	9:47:00	London Stock Exchange
138	4134.00	9:47:00	London Stock Exchange
200	4134.00	9:47:00	London Stock Exchange
82	4136.00	9:48:00	London Stock Exchange
100	4136.00	9:48:00	London Stock Exchange
100	4136.00	9:48:00	London Stock Exchange
229	4136.00	9:48:00	London Stock Exchange
201	4134.00	9:48:20	London Stock Exchange
201	4134.00	9:48:20	London Stock Exchange
74	4134.00	9:49:33	London Stock Exchange
200	4134.00	9:50:24	London Stock Exchange
38	4136.00	9:51:40	London Stock Exchange
100	4136.00	9:51:40	London Stock Exchange
104	4136.00	9:51:40	London Stock Exchange
31	4136.00	9:52:47	London Stock Exchange
117	4136.00	9:52:47	London Stock Exchange
200	4136.00	9:52:47	London Stock Exchange
200	4136.00	9:52:47	London Stock Exchange
7	4135.00	9:52:48	London Stock Exchange
50	4135.00	9:52:48	London Stock Exchange
143	4135.00	9:52:48	London Stock Exchange
100	4136.00	9:53:45	London Stock Exchange
5	4136.00	9:59:08	London Stock Exchange
52	4136.00	9:59:08	London Stock Exchange
57	4136.00	9:59:08	London Stock Exchange
65	4136.00	9:59:08	London Stock Exchange
72	4136.00	9:59:08	London Stock Exchange
95	4136.00	9:59:08	London Stock Exchange
100	4136.00	9:59:08	London Stock Exchange
106	4136.00	9:59:08	London Stock Exchange
109	4136.00	9:59:08	London Stock Exchange
129	4136.00	9:59:08	London Stock Exchange
144	4136.00	9:59:08	London Stock Exchange
149	4136.00	9:59:08	London Stock Exchange
154	4136.00	9:59:08	London Stock Exchange
200	4136.00	9:59:08	London Stock Exchange
200	4136.00	9:59:08	London Stock Exchange
201	4136.00	9:59:08	London Stock Exchange
13	4135.00	10:03:02	London Stock Exchange
99	4135.00	10:03:02	London Stock Exchange
187	4135.00	10:03:02	London Stock Exchange
200	4135.00	10:03:09	London Stock Exchange
29	4135.00	10:04:31	London Stock Exchange
21	4135.00	10:04:50	London Stock Exchange
21	4135.00	10:04:50	London Stock Exchange
179	4135.00	10:04:50	London Stock Exchange
198	4135.00	10:04:50	London Stock Exchange
2	4135.00	10:05:27	London Stock Exchange
42	4135.00	10:05:27	London Stock Exchange
51	4135.00	10:05:27	London Stock Exchange
93	4135.00	10:05:27	London Stock Exchange
149	4135.00	10:05:27	London Stock Exchange
200	4135.00	10:05:27	London Stock Exchange
40	4137.00	10:08:21	London Stock Exchange
41	4137.00	10:08:21	London Stock Exchange
100	4137.00	10:08:21	London Stock Exchange
147	4137.00	10:08:21	London Stock Exchange
200	4137.00	10:08:21	London Stock Exchange
1	4138.00	10:11:10	London Stock Exchange
19	4138.00	10:11:10	London Stock Exchange
98	4138.00	10:11:10	London Stock Exchange
200	4138.00	10:11:10	London Stock Exchange
200	4138.00	10:11:10	London Stock Exchange
71	4137.00	10:13:11	London Stock Exchange
51	4137.00	10:13:18	London Stock Exchange
51	4137.00	10:13:26	London Stock Exchange
18	4137.00	10:14:22	London Stock Exchange
27	4137.00	10:14:22	London Stock Exchange
57	4137.00	10:14:22	London Stock Exchange
143	4137.00	10:14:22	London Stock Exchange
183	4137.00	10:14:22	London Stock Exchange
47	4137.00	10:14:35	London Stock Exchange
73	4137.00	10:14:35	London Stock Exchange
100	4137.00	10:14:35	London Stock Exchange
201	4137.00	10:14:35	London Stock Exchange
15	4137.00	10:17:37	London Stock Exchange
38	4137.00	10:17:37	London Stock Exchange
99	4137.00	10:17:37	London Stock Exchange
102	4137.00	10:17:37	London Stock Exchange
186	4137.00	10:17:37	London Stock Exchange
15	4138.00	10:20:24	London Stock Exchange
18	4138.00	10:20:24	London Stock Exchange
29	4138.00	10:20:24	London Stock Exchange
40	4138.00	10:20:24	London Stock Exchange
87	4138.00	10:20:24	London Stock Exchange
160	4138.00	10:20:24	London Stock Exchange
171	4138.00	10:20:24	London Stock Exchange
2	4136.00	10:21:47	London Stock Exchange
10	4136.00	10:22:17	London Stock Exchange
189	4136.00	10:22:17	London Stock Exchange
16	4137.00	10:24:45	London Stock Exchange
52	4137.00	10:24:45	London Stock Exchange
60	4137.00	10:24:45	London Stock Exchange
74	4137.00	10:24:45	London Stock Exchange
200	4137.00	10:24:45	London Stock Exchange
201	4137.00	10:24:45	London Stock Exchange
28	4137.00	10:25:22	London Stock Exchange
28	4137.00	10:25:22	London Stock Exchange
100	4137.00	10:25:22	London Stock Exchange
148	4137.00	10:25:22	London Stock Exchange
172	4137.00	10:25:22	London Stock Exchange
172	4137.00	10:25:22	London Stock Exchange
122	4137.00	10:25:44	London Stock Exchange
13	4131.00	10:30:05	London Stock Exchange
188	4131.00	10:30:05	London Stock Exchange
71	4131.00	10:30:09	London Stock Exchange
17	4135.00	10:33:20	London Stock Exchange
54	4135.00	10:33:20	London Stock Exchange
201	4135.00	10:33:20	London Stock Exchange
101	4136.00	10:35:13	London Stock Exchange
100	4136.00	10:36:01	London Stock Exchange
101	4136.00	10:36:01	London Stock Exchange
57	4136.00	10:36:26	London Stock Exchange
100	4136.00	10:36:26	London Stock Exchange
104	4136.00	10:36:27	London Stock Exchange
144	4136.00	10:36:27	London Stock Exchange
201	4136.00	10:36:27	London Stock Exchange
50	4136.00	10:36:28	London Stock Exchange
10	4138.00	10:37:45	London Stock Exchange
39	4138.00	10:38:32	London Stock Exchange
70	4138.00	10:38:32	London Stock Exchange
99	4138.00	10:38:32	London Stock Exchange
102	4138.00	10:38:32	London Stock Exchange
112	4138.00	10:38:32	London Stock Exchange
142	4138.00	10:38:32	London Stock Exchange
161	4138.00	10:38:32	London Stock Exchange
201	4138.00	10:38:32	London Stock Exchange
201	4138.00	10:38:32	London Stock Exchange
201	4138.00	10:38:32	London Stock Exchange
201	4138.00	10:38:32	London Stock Exchange
120	4138.00	10:40:09	London Stock Exchange
53	4138.00	10:41:15	London Stock Exchange
81	4138.00	10:41:15	London Stock Exchange
201	4138.00	10:41:15	London Stock Exchange
50	4138.00	10:45:44	London Stock Exchange
66	4138.00	10:45:44	London Stock Exchange
135	4138.00	10:45:44	London Stock Exchange
49	4138.00	10:46:29	London Stock Exchange
151	4138.00	10:46:29	London Stock Exchange
100	4138.00	10:46:40	London Stock Exchange
29	4138.00	10:46:41	London Stock Exchange
51	4138.00	10:46:41	London Stock Exchange
62	4138.00	10:46:41	London Stock Exchange
138	4138.00	10:46:41	London Stock Exchange
200	4138.00	10:46:41	London Stock Exchange
62	4138.00	10:46:49	London Stock Exchange
140	4138.00	10:46:49	London Stock Exchange
6	4138.00	10:47:59	London Stock Exchange
47	4138.00	10:47:59	London Stock Exchange
60	4138.00	10:47:59	London Stock Exchange
91	4138.00	10:47:59	London Stock Exchange
164	4138.00	10:47:59	London Stock Exchange
194	4138.00	10:47:59	London Stock Exchange
200	4138.00	10:47:59	London Stock Exchange
21	4135.00	10:51:20	London Stock Exchange
23	4135.00	10:51:20	London Stock Exchange
46	4135.00	10:51:20	London Stock Exchange
67	4135.00	10:51:20	London Stock Exchange
74	4135.00	10:51:20	London Stock Exchange
80	4135.00	10:51:20	London Stock Exchange
134	4135.00	10:51:20	London Stock Exchange
177	4135.00	10:51:20	London Stock Exchange
180	4135.00	10:51:20	London Stock Exchange
200	4135.00	10:51:20	London Stock Exchange
7	4137.00	10:57:34	London Stock Exchange
9	4137.00	10:57:34	London Stock Exchange
22	4137.00	10:57:34	London Stock Exchange
25	4137.00	10:57:34	London Stock Exchange
38	4137.00	10:57:34	London Stock Exchange
48	4137.00	10:57:34	London Stock Exchange
75	4137.00	10:57:34	London Stock Exchange
100	4137.00	10:57:34	London Stock Exchange
100	4137.00	10:57:34	London Stock Exchange
100	4137.00	10:57:34	London Stock Exchange
107	4137.00	10:57:34	London Stock Exchange
126	4137.00	10:57:34	London Stock Exchange
126	4137.00	10:57:34	London Stock Exchange
126	4137.00	10:57:34	London Stock Exchange
200	4137.00	10:57:34	London Stock Exchange
200	4137.00	10:57:34	London Stock Exchange
200	4137.00	10:57:34	London Stock Exchange
176	4136.00	10:58:00	London Stock Exchange
121	4137.00	10:58:26	London Stock Exchange
201	4137.00	10:58:26	London Stock Exchange
201	4138.00	11:01:52	London Stock Exchange
26	4138.00	11:01:59	London Stock Exchange
59	4138.00	11:01:59	London Stock Exchange
61	4138.00	11:01:59	London Stock Exchange
75	4138.00	11:01:59	London Stock Exchange
99	4138.00	11:01:59	London Stock Exchange
108	4138.00	11:01:59	London Stock Exchange
120	4138.00	11:01:59	London Stock Exchange
200	4138.00	11:01:59	London Stock Exchange
200	4138.00	11:01:59	London Stock Exchange
200	4138.00	11:01:59	London Stock Exchange
201	4138.00	11:01:59	London Stock Exchange
201	4138.00	11:01:59	London Stock Exchange
201	4138.00	11:01:59	London Stock Exchange
95	4139.00	11:07:16	London Stock Exchange
106	4139.00	11:08:16	London Stock Exchange
200	4139.00	11:08:16	London Stock Exchange
200	4139.00	11:08:16	London Stock Exchange
201	4139.00	11:08:16	London Stock Exchange
200	4139.00	11:08:25	London Stock Exchange
200	4139.00	11:08:25	London Stock Exchange
201	4139.00	11:08:25	London Stock Exchange
201	4139.00	11:08:25	London Stock Exchange
17	4139.00	11:10:04	London Stock Exchange
38	4139.00	11:10:04	London Stock Exchange
41	4139.00	11:10:04	London Stock Exchange
110	4139.00	11:10:04	London Stock Exchange
115	4139.00	11:10:04	London Stock Exchange
93	4139.00	11:10:05	London Stock Exchange
107	4139.00	11:10:21	London Stock Exchange
153	4139.00	11:10:27	London Stock Exchange
200	4139.00	11:10:27	London Stock Exchange
4	4138.00	11:14:25	London Stock Exchange
4	4138.00	11:14:25	London Stock Exchange
25	4138.00	11:14:25	London Stock Exchange
27	4138.00	11:14:25	London Stock Exchange
50	4138.00	11:14:25	London Stock Exchange
75	4138.00	11:14:25	London Stock Exchange
84	4138.00	11:14:25	London Stock Exchange
116	4138.00	11:14:25	London Stock Exchange
173	4138.00	11:14:25	London Stock Exchange
176	4138.00	11:14:25	London Stock Exchange
201	4138.00	11:14:25	London Stock Exchange
7	4138.00	11:17:48	London Stock Exchange
12	4138.00	11:17:48	London Stock Exchange
20	4138.00	11:17:48	London Stock Exchange
44	4138.00	11:17:48	London Stock Exchange
75	4138.00	11:17:48	London Stock Exchange
107	4138.00	11:17:48	London Stock Exchange
113	4138.00	11:17:48	London Stock Exchange
181	4138.00	11:17:48	London Stock Exchange
73	4140.00	11:19:04	London Stock Exchange
128	4140.00	11:19:04	London Stock Exchange
1	4140.00	11:19:50	London Stock Exchange
200	4140.00	11:19:50	London Stock Exchange
200	4140.00	11:19:50	London Stock Exchange
10	4140.00	11:19:51	London Stock Exchange
75	4140.00	11:19:54	London Stock Exchange
124	4140.00	11:19:54	London Stock Exchange
200	4140.00	11:19:54	London Stock Exchange
68	4138.00	11:24:40	London Stock Exchange
76	4138.00	11:24:40	London Stock Exchange
184	4138.00	11:24:40	London Stock Exchange
200	4138.00	11:24:40	London Stock Exchange
200	4138.00	11:24:40	London Stock Exchange
236	4138.00	11:24:40	London Stock Exchange
31	4138.00	11:24:42	London Stock Exchange
24	4139.00	11:27:38	London Stock Exchange
45	4139.00	11:27:38	London Stock Exchange
85	4139.00	11:27:38	London Stock Exchange
140	4139.00	11:27:38	London Stock Exchange
156	4139.00	11:27:38	London Stock Exchange
177	4139.00	11:27:38	London Stock Exchange
201	4139.00	11:27:38	London Stock Exchange
201	4139.00	11:27:38	London Stock Exchange
88	4139.00	11:28:42	London Stock Exchange
172	4139.00	11:28:42	London Stock Exchange
200	4139.00	11:28:42	London Stock Exchange
55	4137.00	11:31:48	London Stock Exchange
100	4137.00	11:31:48	London Stock Exchange
200	4137.00	11:31:48	London Stock Exchange
200	4137.00	11:31:48	London Stock Exchange
75	4141.00	11:34:20	London Stock Exchange
200	4143.00	11:39:25	London Stock Exchange
200	4143.00	11:39:25	London Stock Exchange
201	4143.00	11:39:25	London Stock Exchange
201	4143.00	11:39:25	London Stock Exchange
37	4145.00	11:40:35	London Stock Exchange
63	4145.00	11:40:35	London Stock Exchange
4	4147.00	11:41:53	London Stock Exchange
101	4147.00	11:41:58	London Stock Exchange
5	4147.00	11:42:17	London Stock Exchange
95	4147.00	11:42:17	London Stock Exchange
96	4147.00	11:42:18	London Stock Exchange
100	4147.00	11:42:18	London Stock Exchange
168	4147.00	11:42:18	London Stock Exchange
200	4147.00	11:42:18	London Stock Exchange
100	4147.00	11:42:39	London Stock Exchange
100	4147.00	11:42:43	London Stock Exchange
1	4147.00	11:43:02	London Stock Exchange
100	4147.00	11:43:02	London Stock Exchange
14	4151.00	11:44:34	London Stock Exchange
13	4150.00	11:45:14	London Stock Exchange
50	4150.00	11:45:14	London Stock Exchange
53	4150.00	11:45:14	London Stock Exchange
58	4150.00	11:45:14	London Stock Exchange
75	4150.00	11:45:14	London Stock Exchange
76	4150.00	11:45:14	London Stock Exchange
85	4150.00	11:45:14	London Stock Exchange
116	4150.00	11:45:14	London Stock Exchange
9	4149.00	11:48:12	London Stock Exchange
13	4153.00	11:50:29	London Stock Exchange
17	4153.00	11:50:29	London Stock Exchange
21	4153.00	11:50:29	London Stock Exchange
23	4153.00	11:50:29	London Stock Exchange
33	4153.00	11:50:29	London Stock Exchange
34	4153.00	11:50:29	London Stock Exchange
39	4153.00	11:50:29	London Stock Exchange
41	4153.00	11:50:29	London Stock Exchange
60	4153.00	11:50:29	London Stock Exchange
75	4153.00	11:50:29	London Stock Exchange
75	4153.00	11:50:29	London Stock Exchange
200	4153.00	11:50:29	London Stock Exchange
200	4153.00	11:50:29	London Stock Exchange
200	4153.00	11:50:29	London Stock Exchange
200	4152.00	11:50:35	London Stock Exchange
201	4152.00	11:50:35	London Stock Exchange
1	4152.00	11:51:45	London Stock Exchange
18	4152.00	11:51:45	London Stock Exchange
102	4152.00	11:51:45	London Stock Exchange
200	4152.00	11:51:45	London Stock Exchange
24	4152.00	11:51:48	London Stock Exchange
27	4152.00	11:51:48	London Stock Exchange
53	4152.00	11:51:48	London Stock Exchange
24	4152.00	11:52:20	London Stock Exchange
50	4152.00	11:52:20	London Stock Exchange
51	4152.00	11:52:20	London Stock Exchange
75	4152.00	11:52:20	London Stock Exchange
116	4152.00	11:52:21	London Stock Exchange
200	4152.00	11:52:21	London Stock Exchange
200	4152.00	11:52:21	London Stock Exchange
200	4152.00	11:52:21	London Stock Exchange
31	4152.00	11:52:25	London Stock Exchange
49	4152.00	11:52:25	London Stock Exchange
120	4152.00	11:52:25	London Stock Exchange
27	4152.00	11:52:30	London Stock Exchange
36	4152.00	11:52:30	London Stock Exchange
36	4152.00	11:52:30	London Stock Exchange
115	4152.00	11:52:30	London Stock Exchange
165	4152.00	11:52:30	London Stock Exchange
280	4152.00	11:52:30	London Stock Exchange
3	4146.00	11:55:39	London Stock Exchange
201	4149.00	11:57:00	London Stock Exchange
201	4149.00	11:57:00	London Stock Exchange
103	4149.00	11:57:01	London Stock Exchange
18	4149.00	11:57:13	London Stock Exchange
201	4152.00	11:59:02	London Stock Exchange
201	4152.00	11:59:02	London Stock Exchange
24	4152.00	11:59:13	London Stock Exchange
47	4152.00	11:59:13	London Stock Exchange
51	4152.00	11:59:13	London Stock Exchange
74	4152.00	11:59:13	London Stock Exchange
76	4152.00	11:59:13	London Stock Exchange
100	4152.00	11:59:13	London Stock Exchange
101	4152.00	11:59:13	London Stock Exchange
103	4152.00	11:59:13	London Stock Exchange
200	4155.00	12:03:22	London Stock Exchange
201	4155.00	12:04:06	London Stock Exchange
201	4155.00	12:04:09	London Stock Exchange
39	4155.00	12:04:22	London Stock Exchange
50	4157.00	12:06:40	London Stock Exchange
73	4157.00	12:06:40	London Stock Exchange
100	4157.00	12:06:40	London Stock Exchange
100	4157.00	12:06:40	London Stock Exchange
52	4156.00	12:08:04	London Stock Exchange
10	4158.00	12:09:21	London Stock Exchange
46	4158.00	12:09:21	London Stock Exchange
50	4158.00	12:09:21	London Stock Exchange
50	4158.00	12:09:21	London Stock Exchange
100	4158.00	12:09:21	London Stock Exchange
100	4158.00	12:09:21	London Stock Exchange
100	4158.00	12:09:21	London Stock Exchange
50	4158.00	12:09:22	London Stock Exchange
100	4158.00	12:09:22	London Stock Exchange
13	4157.00	12:10:09	London Stock Exchange
16	4157.00	12:10:09	London Stock Exchange
26	4157.00	12:10:09	London Stock Exchange
38	4157.00	12:10:09	London Stock Exchange
56	4157.00	12:10:09	London Stock Exchange
57	4157.00	12:10:09	London Stock Exchange
75	4157.00	12:10:09	London Stock Exchange
75	4157.00	12:10:09	London Stock Exchange
75	4157.00	12:10:09	London Stock Exchange
126	4157.00	12:10:09	London Stock Exchange
201	4157.00	12:10:09	London Stock Exchange
201	4157.00	12:10:09	London Stock Exchange
23	4158.00	12:10:55	London Stock Exchange
178	4158.00	12:10:55	London Stock Exchange
223	4158.00	12:10:55	London Stock Exchange
98	4158.00	12:11:22	London Stock Exchange
50	4161.00	12:15:59	London Stock Exchange
108	4161.00	12:15:59	London Stock Exchange
42	4160.00	12:16:06	London Stock Exchange
75	4160.00	12:16:06	London Stock Exchange
75	4160.00	12:16:06	London Stock Exchange
114	4160.00	12:16:06	London Stock Exchange
125	4160.00	12:16:06	London Stock Exchange
159	4160.00	12:16:06	London Stock Exchange
200	4160.00	12:16:06	London Stock Exchange
201	4160.00	12:16:06	London Stock Exchange
201	4155.00	12:18:04	London Stock Exchange
178	4155.00	12:18:46	London Stock Exchange
35	4157.00	12:19:57	London Stock Exchange
50	4157.00	12:19:57	London Stock Exchange
59	4157.00	12:19:57	London Stock Exchange
50	4160.00	12:22:06	London Stock Exchange
100	4160.00	12:22:06	London Stock Exchange
100	4160.00	12:22:06	London Stock Exchange
35	4159.00	12:23:25	London Stock Exchange
45	4159.00	12:23:25	London Stock Exchange
80	4159.00	12:23:25	London Stock Exchange
99	4159.00	12:23:25	London Stock Exchange
120	4159.00	12:23:25	London Stock Exchange
121	4159.00	12:23:25	London Stock Exchange
200	4159.00	12:23:25	London Stock Exchange
201	4159.00	12:23:25	London Stock Exchange
201	4159.00	12:23:25	London Stock Exchange
1	4158.00	12:26:59	London Stock Exchange
65	4158.00	12:26:59	London Stock Exchange
95	4158.00	12:26:59	London Stock Exchange
105	4158.00	12:26:59	London Stock Exchange
146	4158.00	12:26:59	London Stock Exchange
200	4158.00	12:26:59	London Stock Exchange
200	4158.00	12:26:59	London Stock Exchange
201	4158.00	12:26:59	London Stock Exchange
24	4154.00	12:28:21	London Stock Exchange
65	4154.00	12:28:21	London Stock Exchange
109	4154.00	12:28:21	London Stock Exchange
136	4154.00	12:28:21	London Stock Exchange
201	4154.00	12:28:21	London Stock Exchange
200	4146.00	12:30:16	London Stock Exchange
200	4146.00	12:30:16	London Stock Exchange
128	4147.00	12:31:40	London Stock Exchange
75	4148.00	12:36:23	London Stock Exchange
118	4148.00	12:36:23	London Stock Exchange
2	4148.00	12:36:53	London Stock Exchange
7	4148.00	12:36:53	London Stock Exchange
8	4148.00	12:36:53	London Stock Exchange
23	4148.00	12:36:53	London Stock Exchange
43	4148.00	12:36:53	London Stock Exchange
49	4148.00	12:36:53	London Stock Exchange
50	4148.00	12:36:53	London Stock Exchange
57	4148.00	12:36:53	London Stock Exchange
58	4148.00	12:36:53	London Stock Exchange
75	4148.00	12:36:53	London Stock Exchange
75	4148.00	12:36:53	London Stock Exchange
76	4148.00	12:36:53	London Stock Exchange
77	4148.00	12:36:53	London Stock Exchange
145	4148.00	12:36:53	London Stock Exchange
151	4148.00	12:36:53	London Stock Exchange
175	4148.00	12:36:53	London Stock Exchange
193	4148.00	12:36:53	London Stock Exchange
200	4148.00	12:36:53	London Stock Exchange
200	4148.00	12:36:53	London Stock Exchange
200	4148.00	12:36:53	London Stock Exchange
201	4147.00	12:38:09	London Stock Exchange
201	4147.00	12:38:14	London Stock Exchange
100	4147.00	12:38:31	London Stock Exchange
9	4147.00	12:38:52	London Stock Exchange
10	4147.00	12:38:52	London Stock Exchange
134	4147.00	12:43:06	London Stock Exchange
138	4147.00	12:43:06	London Stock Exchange
138	4147.00	12:43:06	London Stock Exchange
144	4147.00	12:43:06	London Stock Exchange
172	4147.00	12:43:06	London Stock Exchange
177	4147.00	12:43:06	London Stock Exchange
200	4147.00	12:43:06	London Stock Exchange
201	4147.00	12:43:06	London Stock Exchange
201	4147.00	12:43:06	London Stock Exchange
16	4145.00	12:45:20	London Stock Exchange
201	4145.00	12:45:20	London Stock Exchange
266	4145.00	12:45:20	London Stock Exchange
200	4143.00	12:45:57	London Stock Exchange
200	4143.00	12:46:38	London Stock Exchange
49	4145.00	12:48:16	London Stock Exchange
53	4145.00	12:48:16	London Stock Exchange
126	4145.00	12:48:16	London Stock Exchange
200	4145.00	12:48:16	London Stock Exchange
200	4145.00	12:48:16	London Stock Exchange
50	4144.00	12:49:24	London Stock Exchange
50	4144.00	12:49:24	London Stock Exchange
63	4144.00	12:49:24	London Stock Exchange
150	4144.00	12:49:24	London Stock Exchange
150	4144.00	12:49:24	London Stock Exchange
47	4147.00	12:55:02	London Stock Exchange
200	4147.00	12:55:02	London Stock Exchange
200	4147.00	12:55:02	London Stock Exchange
31	4147.00	12:57:10	London Stock Exchange
37	4147.00	12:57:10	London Stock Exchange
84	4147.00	12:57:10	London Stock Exchange
116	4147.00	12:57:10	London Stock Exchange
201	4147.00	12:57:10	London Stock Exchange
217	4147.00	12:57:10	London Stock Exchange
248	4147.00	12:57:10	London Stock Exchange
45	4146.00	12:57:14	London Stock Exchange
48	4146.00	12:57:14	London Stock Exchange
56	4146.00	12:57:14	London Stock Exchange
56	4146.00	12:57:14	London Stock Exchange
72	4146.00	12:57:14	London Stock Exchange
115	4146.00	12:57:14	London Stock Exchange
128	4146.00	12:57:14	London Stock Exchange
145	4146.00	12:57:14	London Stock Exchange
145	4146.00	12:57:14	London Stock Exchange
155	4146.00	12:57:14	London Stock Exchange
201	4146.00	12:57:54	London Stock Exchange
201	4146.00	12:57:54	London Stock Exchange
102	4146.00	12:57:58	London Stock Exchange
14	4146.00	12:58:04	London Stock Exchange
93	4143.00	13:00:24	London Stock Exchange
200	4143.00	13:00:24	London Stock Exchange
200	4143.00	13:00:24	London Stock Exchange
66	4146.00	13:06:48	London Stock Exchange
111	4146.00	13:06:48	London Stock Exchange
113	4146.00	13:06:48	London Stock Exchange
201	4146.00	13:06:48	London Stock Exchange
201	4146.00	13:06:48	London Stock Exchange
201	4146.00	13:06:48	London Stock Exchange
201	4146.00	13:06:48	London Stock Exchange
201	4146.00	13:06:48	London Stock Exchange
201	4146.00	13:06:48	London Stock Exchange
200	4147.00	13:09:17	London Stock Exchange
100	4147.00	13:09:19	London Stock Exchange
100	4147.00	13:09:19	London Stock Exchange
22	4147.00	13:10:54	London Stock Exchange
56	4147.00	13:10:54	London Stock Exchange
75	4147.00	13:10:54	London Stock Exchange
82	4147.00	13:10:54	London Stock Exchange
94	4147.00	13:10:54	London Stock Exchange
94	4147.00	13:10:54	London Stock Exchange
106	4147.00	13:10:54	London Stock Exchange
106	4147.00	13:10:54	London Stock Exchange
111	4147.00	13:10:54	London Stock Exchange
130	4147.00	13:10:54	London Stock Exchange
148	4147.00	13:10:54	London Stock Exchange
200	4147.00	13:10:54	London Stock Exchange
200	4147.00	13:10:54	London Stock Exchange
200	4147.00	13:10:54	London Stock Exchange
200	4147.00	13:10:54	London Stock Exchange
200	4147.00	13:10:54	London Stock Exchange
200	4147.00	13:10:54	London Stock Exchange
200	4147.00	13:12:07	London Stock Exchange
200	4147.00	13:12:07	London Stock Exchange
81	4147.00	13:12:08	London Stock Exchange
25	4147.00	13:14:02	London Stock Exchange
25	4147.00	13:14:02	London Stock Exchange
25	4147.00	13:14:02	London Stock Exchange
133	4147.00	13:14:02	London Stock Exchange
151	4147.00	13:14:02	London Stock Exchange
176	4147.00	13:14:02	London Stock Exchange
36	4146.00	13:16:03	London Stock Exchange
44	4146.00	13:16:03	London Stock Exchange
49	4146.00	13:16:03	London Stock Exchange
56	4146.00	13:16:03	London Stock Exchange
200	4146.00	13:16:03	London Stock Exchange
200	4146.00	13:16:03	London Stock Exchange
201	4146.00	13:16:03	London Stock Exchange
201	4146.00	13:16:03	London Stock Exchange
201	4145.00	13:17:16	London Stock Exchange
368	4145.00	13:17:16	London Stock Exchange
201	4140.00	13:19:49	London Stock Exchange
63	4140.00	13:20:33	London Stock Exchange
201	4140.00	13:20:33	London Stock Exchange
12	4135.00	13:21:42	London Stock Exchange
12	4135.00	13:21:42	London Stock Exchange
63	4135.00	13:21:42	London Stock Exchange
65	4135.00	13:21:42	London Stock Exchange
113	4135.00	13:21:42	London Stock Exchange
200	4135.00	13:21:42	London Stock Exchange
10	4133.00	13:22:53	London Stock Exchange
190	4133.00	13:22:55	London Stock Exchange
200	4133.00	13:23:44	London Stock Exchange
201	4133.00	13:23:44	London Stock Exchange
123	4133.00	13:23:53	London Stock Exchange
143	4133.00	13:23:53	London Stock Exchange
201	4133.00	13:23:53	London Stock Exchange
16	4132.00	13:25:47	London Stock Exchange
75	4132.00	13:25:47	London Stock Exchange
184	4132.00	13:25:47	London Stock Exchange
200	4132.00	13:25:47	London Stock Exchange
100	4132.00	13:25:48	London Stock Exchange
7	4132.00	13:25:55	London Stock Exchange
100	4132.00	13:25:55	London Stock Exchange
175	4132.00	13:25:55	London Stock Exchange
200	4132.00	13:25:55	London Stock Exchange
79	4130.00	13:35:20	London Stock Exchange
14	4134.00	13:44:27	London Stock Exchange
100	4134.00	13:44:27	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