Latest Share Chat

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: 1,061.50

Bid: 1,060.50

Ask: 1,062.50

Change: 14.00 (1.34%)

Spread: 2.00 (0.189%)

Open: 1,047.00

High: 1,072.50

Low: 1,044.00

Prev. Close: 1,047.50

Last checked at -

Purchase of Shares

27 Jun 2018 07:00

Carnival PLC - Purchase of Shares

PR Newswire

London, June 26

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: 26 June 2018

Number of shares purchased: 224,000 shares

Highest price paid per share: 4446.0 pence

Lowest price paid per share: 4310.0 pence

Average price paid per share: 4362.1166 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 11,529,081 shares in treasury and has 205,710,708 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: 26 June 2018

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	4362.1166	224,000

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
12	4338.00	8:14:39	London Stock Exchange
36	4338.00	8:14:39	London Stock Exchange
36	4338.00	8:14:39	London Stock Exchange
164	4338.00	8:14:39	London Stock Exchange
164	4338.00	8:14:39	London Stock Exchange
97	4329.00	8:16:47	London Stock Exchange
103	4329.00	8:16:47	London Stock Exchange
226	4329.00	8:16:47	London Stock Exchange
26	4323.00	8:17:34	London Stock Exchange
48	4323.00	8:17:34	London Stock Exchange
201	4323.00	8:17:34	London Stock Exchange
201	4323.00	8:17:34	London Stock Exchange
3	4326.00	8:19:06	London Stock Exchange
15	4326.00	8:19:06	London Stock Exchange
200	4326.00	8:19:06	London Stock Exchange
200	4326.00	8:19:06	London Stock Exchange
18	4330.00	8:21:10	London Stock Exchange
174	4330.00	8:21:10	London Stock Exchange
183	4330.00	8:21:10	London Stock Exchange
45	4328.00	8:21:35	London Stock Exchange
63	4328.00	8:21:35	London Stock Exchange
75	4328.00	8:21:35	London Stock Exchange
75	4328.00	8:21:35	London Stock Exchange
80	4328.00	8:21:35	London Stock Exchange
120	4328.00	8:21:35	London Stock Exchange
71	4310.00	8:24:58	London Stock Exchange
130	4310.00	8:24:58	London Stock Exchange
100	4310.00	8:25:03	London Stock Exchange
106	4333.00	8:27:29	London Stock Exchange
5	4332.00	8:27:48	London Stock Exchange
27	4332.00	8:27:48	London Stock Exchange
37	4332.00	8:27:48	London Stock Exchange
51	4332.00	8:27:48	London Stock Exchange
137	4332.00	8:27:48	London Stock Exchange
150	4332.00	8:27:48	London Stock Exchange
200	4332.00	8:27:49	London Stock Exchange
30	4335.00	8:29:01	London Stock Exchange
30	4335.00	8:29:01	London Stock Exchange
38	4335.00	8:29:01	London Stock Exchange
39	4335.00	8:29:01	London Stock Exchange
132	4335.00	8:29:01	London Stock Exchange
20	4371.00	8:36:04	London Stock Exchange
73	4371.00	8:36:04	London Stock Exchange
73	4371.00	8:36:04	London Stock Exchange
128	4371.00	8:36:04	London Stock Exchange
128	4371.00	8:36:04	London Stock Exchange
178	4371.00	8:36:04	London Stock Exchange
201	4371.00	8:36:04	London Stock Exchange
143	4365.00	8:36:50	London Stock Exchange
201	4365.00	8:36:50	London Stock Exchange
36	4365.00	8:37:00	London Stock Exchange
58	4365.00	8:37:00	London Stock Exchange
15	4364.00	8:40:26	London Stock Exchange
16	4364.00	8:40:26	London Stock Exchange
22	4364.00	8:40:26	London Stock Exchange
30	4364.00	8:40:26	London Stock Exchange
61	4364.00	8:40:26	London Stock Exchange
149	4364.00	8:40:26	London Stock Exchange
185	4364.00	8:40:26	London Stock Exchange
9	4371.00	8:45:35	London Stock Exchange
13	4371.00	8:45:35	London Stock Exchange
43	4371.00	8:45:35	London Stock Exchange
73	4371.00	8:45:35	London Stock Exchange
75	4371.00	8:45:35	London Stock Exchange
74	4371.00	8:45:36	London Stock Exchange
113	4371.00	8:45:36	London Stock Exchange
22	4364.00	8:46:02	London Stock Exchange
172	4364.00	8:46:02	London Stock Exchange
179	4364.00	8:46:02	London Stock Exchange
201	4371.00	9:01:52	London Stock Exchange
259	4371.00	9:01:52	London Stock Exchange
56	4367.00	9:02:49	London Stock Exchange
56	4367.00	9:02:49	London Stock Exchange
56	4367.00	9:02:49	London Stock Exchange
89	4367.00	9:02:49	London Stock Exchange
89	4367.00	9:02:49	London Stock Exchange
91	4367.00	9:02:49	London Stock Exchange
14	4366.00	9:04:56	London Stock Exchange
200	4366.00	9:04:56	London Stock Exchange
200	4366.00	9:04:56	London Stock Exchange
177	4361.00	9:05:24	London Stock Exchange
200	4361.00	9:05:24	London Stock Exchange
102	4361.00	9:07:13	London Stock Exchange
178	4361.00	9:07:13	London Stock Exchange
200	4361.00	9:07:13	London Stock Exchange
55	4358.00	9:09:47	London Stock Exchange
57	4358.00	9:09:47	London Stock Exchange
89	4358.00	9:09:47	London Stock Exchange
89	4358.00	9:09:47	London Stock Exchange
182	4358.00	9:09:47	London Stock Exchange
2	4363.00	9:14:10	London Stock Exchange
11	4363.00	9:14:10	London Stock Exchange
62	4363.00	9:14:10	London Stock Exchange
62	4363.00	9:14:10	London Stock Exchange
62	4363.00	9:14:10	London Stock Exchange
62	4363.00	9:14:10	London Stock Exchange
138	4363.00	9:14:10	London Stock Exchange
24	4362.00	9:14:50	London Stock Exchange
95	4362.00	9:14:50	London Stock Exchange
105	4362.00	9:14:50	London Stock Exchange
209	4362.00	9:14:50	London Stock Exchange
4	4361.00	9:16:03	London Stock Exchange
50	4361.00	9:16:03	London Stock Exchange
62	4361.00	9:16:03	London Stock Exchange
69	4361.00	9:16:03	London Stock Exchange
98	4361.00	9:16:03	London Stock Exchange
103	4361.00	9:16:03	London Stock Exchange
15	4362.00	9:19:36	London Stock Exchange
60	4362.00	9:19:36	London Stock Exchange
100	4362.00	9:19:36	London Stock Exchange
200	4362.00	9:19:36	London Stock Exchange
32	4438.00	9:50:00	London Stock Exchange
32	4438.00	9:50:00	London Stock Exchange
169	4438.00	9:50:00	London Stock Exchange
169	4438.00	9:50:00	London Stock Exchange
1	4446.00	9:52:06	London Stock Exchange
6	4446.00	9:52:06	London Stock Exchange
8	4446.00	9:52:06	London Stock Exchange
41	4446.00	9:52:06	London Stock Exchange
50	4446.00	9:52:06	London Stock Exchange
145	4446.00	9:52:06	London Stock Exchange
150	4446.00	9:52:06	London Stock Exchange
192	4446.00	9:52:06	London Stock Exchange
200	4446.00	9:52:06	London Stock Exchange
71	4446.00	9:52:08	London Stock Exchange
7	4446.00	9:57:04	London Stock Exchange
8	4445.00	9:57:04	London Stock Exchange
13	4446.00	9:57:04	London Stock Exchange
14	4446.00	9:57:04	London Stock Exchange
21	4446.00	9:57:04	London Stock Exchange
34	4446.00	9:57:04	London Stock Exchange
41	4446.00	9:57:04	London Stock Exchange
50	4445.00	9:57:04	London Stock Exchange
64	4445.00	9:57:04	London Stock Exchange
110	4445.00	9:57:04	London Stock Exchange
150	4445.00	9:57:04	London Stock Exchange
159	4446.00	9:57:04	London Stock Exchange
159	4446.00	9:57:04	London Stock Exchange
179	4446.00	9:57:04	London Stock Exchange
180	4446.00	9:57:04	London Stock Exchange
16	4441.00	9:58:42	London Stock Exchange
170	4441.00	9:58:42	London Stock Exchange
184	4441.00	9:58:42	London Stock Exchange
200	4431.00	9:59:37	London Stock Exchange
6	4431.00	9:59:38	London Stock Exchange
17	4431.00	9:59:38	London Stock Exchange
21	4431.00	9:59:38	London Stock Exchange
177	4431.00	9:59:38	London Stock Exchange
39	4444.00	10:02:05	London Stock Exchange
201	4444.00	10:02:05	London Stock Exchange
220	4444.00	10:02:05	London Stock Exchange
9	4441.00	10:04:37	London Stock Exchange
11	4441.00	10:04:37	London Stock Exchange
42	4441.00	10:04:37	London Stock Exchange
43	4441.00	10:04:37	London Stock Exchange
45	4441.00	10:04:37	London Stock Exchange
45	4441.00	10:04:37	London Stock Exchange
155	4441.00	10:04:37	London Stock Exchange
200	4441.00	10:04:37	London Stock Exchange
200	4441.00	10:04:37	London Stock Exchange
200	4441.00	10:04:37	London Stock Exchange
200	4441.00	10:04:37	London Stock Exchange
202	4441.00	10:04:37	London Stock Exchange
11	4425.00	10:06:43	London Stock Exchange
26	4425.00	10:06:43	London Stock Exchange
26	4425.00	10:06:43	London Stock Exchange
175	4425.00	10:06:43	London Stock Exchange
201	4425.00	10:06:43	London Stock Exchange
98	4429.00	10:08:53	London Stock Exchange
136	4429.00	10:08:53	London Stock Exchange
150	4428.00	10:08:53	London Stock Exchange
12	4427.00	10:09:49	London Stock Exchange
111	4427.00	10:09:49	London Stock Exchange
158	4427.00	10:09:49	London Stock Exchange
188	4427.00	10:09:49	London Stock Exchange
196	4427.00	10:09:49	London Stock Exchange
201	4427.00	10:09:49	London Stock Exchange
10	4436.00	10:14:10	London Stock Exchange
12	4436.00	10:14:10	London Stock Exchange
12	4436.00	10:14:10	London Stock Exchange
28	4436.00	10:14:10	London Stock Exchange
28	4436.00	10:14:10	London Stock Exchange
8	4434.00	10:16:45	London Stock Exchange
18	4434.00	10:16:45	London Stock Exchange
25	4434.00	10:16:45	London Stock Exchange
26	4434.00	10:16:45	London Stock Exchange
30	4434.00	10:16:45	London Stock Exchange
38	4434.00	10:16:45	London Stock Exchange
42	4434.00	10:16:45	London Stock Exchange
56	4434.00	10:16:45	London Stock Exchange
62	4434.00	10:16:45	London Stock Exchange
67	4434.00	10:16:45	London Stock Exchange
113	4434.00	10:16:45	London Stock Exchange
143	4434.00	10:16:45	London Stock Exchange
183	4434.00	10:16:45	London Stock Exchange
200	4434.00	10:16:45	London Stock Exchange
200	4434.00	10:16:45	London Stock Exchange
93	4429.00	10:19:52	London Stock Exchange
102	4429.00	10:19:52	London Stock Exchange
110	4429.00	10:19:52	London Stock Exchange
123	4429.00	10:19:52	London Stock Exchange
200	4429.00	10:19:52	London Stock Exchange
201	4429.00	10:19:52	London Stock Exchange
44	4431.00	10:23:48	London Stock Exchange
65	4431.00	10:23:48	London Stock Exchange
100	4431.00	10:23:48	London Stock Exchange
100	4431.00	10:23:48	London Stock Exchange
15	4432.00	10:24:40	London Stock Exchange
17	4432.00	10:24:40	London Stock Exchange
183	4432.00	10:24:40	London Stock Exchange
200	4432.00	10:24:40	London Stock Exchange
38	4431.00	10:25:19	London Stock Exchange
50	4431.00	10:25:19	London Stock Exchange
70	4431.00	10:25:19	London Stock Exchange
80	4431.00	10:25:19	London Stock Exchange
112	4431.00	10:25:19	London Stock Exchange
145	4431.00	10:25:19	London Stock Exchange
160	4431.00	10:25:19	London Stock Exchange
201	4431.00	10:25:19	London Stock Exchange
16	4430.00	10:27:49	London Stock Exchange
49	4430.00	10:27:49	London Stock Exchange
77	4430.00	10:27:49	London Stock Exchange
151	4430.00	10:27:49	London Stock Exchange
184	4430.00	10:27:49	London Stock Exchange
186	4430.00	10:27:49	London Stock Exchange
198	4430.00	10:27:49	London Stock Exchange
16	4433.00	10:31:09	London Stock Exchange
20	4433.00	10:31:09	London Stock Exchange
34	4433.00	10:31:09	London Stock Exchange
37	4433.00	10:31:09	London Stock Exchange
43	4433.00	10:31:09	London Stock Exchange
80	4433.00	10:31:09	London Stock Exchange
83	4433.00	10:31:09	London Stock Exchange
150	4433.00	10:31:09	London Stock Exchange
200	4433.00	10:31:09	London Stock Exchange
200	4433.00	10:31:09	London Stock Exchange
127	4433.00	10:31:57	London Stock Exchange
150	4433.00	10:31:57	London Stock Exchange
201	4433.00	10:31:57	London Stock Exchange
200	4432.00	10:32:25	London Stock Exchange
255	4432.00	10:32:25	London Stock Exchange
13	4432.00	10:33:08	London Stock Exchange
187	4432.00	10:33:08	London Stock Exchange
32	4432.00	10:33:10	London Stock Exchange
16	4432.00	10:33:11	London Stock Exchange
52	4432.00	10:33:11	London Stock Exchange
152	4432.00	10:33:11	London Stock Exchange
3	4432.00	10:35:10	London Stock Exchange
33	4432.00	10:35:10	London Stock Exchange
42	4432.00	10:35:10	London Stock Exchange
72	4432.00	10:35:10	London Stock Exchange
72	4432.00	10:35:10	London Stock Exchange
128	4432.00	10:35:10	London Stock Exchange
128	4432.00	10:35:10	London Stock Exchange
1	4427.00	10:35:26	London Stock Exchange
28	4427.00	10:35:26	London Stock Exchange
64	4427.00	10:35:26	London Stock Exchange
109	4427.00	10:35:26	London Stock Exchange
201	4427.00	10:35:26	London Stock Exchange
45	4416.00	10:36:43	London Stock Exchange
200	4416.00	10:36:43	London Stock Exchange
200	4416.00	10:36:43	London Stock Exchange
41	4414.00	10:40:42	London Stock Exchange
67	4414.00	10:40:42	London Stock Exchange
133	4414.00	10:40:42	London Stock Exchange
200	4414.00	10:40:42	London Stock Exchange
200	4414.00	10:40:42	London Stock Exchange
200	4414.00	10:40:42	London Stock Exchange
37	4414.00	10:42:35	London Stock Exchange
201	4414.00	10:42:35	London Stock Exchange
209	4414.00	10:42:35	London Stock Exchange
69	4413.00	10:42:38	London Stock Exchange
200	4413.00	10:42:38	London Stock Exchange
200	4413.00	10:42:38	London Stock Exchange
30	4410.00	10:43:07	London Stock Exchange
35	4410.00	10:43:07	London Stock Exchange
201	4410.00	10:43:07	London Stock Exchange
47	4410.00	10:43:08	London Stock Exchange
136	4410.00	10:43:08	London Stock Exchange
201	4413.00	10:44:54	London Stock Exchange
213	4413.00	10:44:54	London Stock Exchange
16	4410.00	10:45:16	London Stock Exchange
42	4410.00	10:45:16	London Stock Exchange
128	4410.00	10:45:16	London Stock Exchange
200	4410.00	10:45:16	London Stock Exchange
1	4405.00	10:46:34	London Stock Exchange
7	4405.00	10:46:34	London Stock Exchange
19	4405.00	10:46:34	London Stock Exchange
20	4405.00	10:46:34	London Stock Exchange
52	4405.00	10:46:34	London Stock Exchange
53	4405.00	10:46:34	London Stock Exchange
129	4405.00	10:46:34	London Stock Exchange
148	4405.00	10:46:34	London Stock Exchange
64	4409.00	10:51:25	London Stock Exchange
147	4409.00	10:51:25	London Stock Exchange
53	4409.00	10:51:26	London Stock Exchange
57	4409.00	10:51:26	London Stock Exchange
136	4409.00	10:51:26	London Stock Exchange
15	4407.00	10:51:51	London Stock Exchange
23	4407.00	10:51:51	London Stock Exchange
36	4407.00	10:51:51	London Stock Exchange
39	4408.00	10:51:51	London Stock Exchange
50	4408.00	10:51:51	London Stock Exchange
145	4407.00	10:51:51	London Stock Exchange
150	4408.00	10:51:51	London Stock Exchange
165	4407.00	10:51:51	London Stock Exchange
240	4408.00	10:51:51	London Stock Exchange
188	4407.00	10:52:00	London Stock Exchange
201	4407.00	10:52:00	London Stock Exchange
13	4407.00	10:52:07	London Stock Exchange
43	4407.00	10:52:07	London Stock Exchange
4	4408.00	10:55:25	London Stock Exchange
22	4408.00	10:55:25	London Stock Exchange
27	4408.00	10:55:25	London Stock Exchange
44	4408.00	10:55:25	London Stock Exchange
173	4408.00	10:55:25	London Stock Exchange
192	4408.00	10:55:25	London Stock Exchange
196	4408.00	10:55:25	London Stock Exchange
200	4408.00	10:55:25	London Stock Exchange
200	4408.00	10:55:25	London Stock Exchange
200	4408.00	10:55:25	London Stock Exchange
4	4406.00	10:58:04	London Stock Exchange
9	4406.00	10:58:04	London Stock Exchange
10	4406.00	10:58:04	London Stock Exchange
19	4406.00	10:58:04	London Stock Exchange
21	4406.00	10:58:04	London Stock Exchange
52	4406.00	10:58:04	London Stock Exchange
149	4406.00	10:58:04	London Stock Exchange
181	4406.00	10:58:04	London Stock Exchange
200	4406.00	10:58:04	London Stock Exchange
201	4406.00	10:58:04	London Stock Exchange
30	4404.00	10:58:22	London Stock Exchange
200	4404.00	10:58:22	London Stock Exchange
200	4404.00	10:58:22	London Stock Exchange
18	4403.00	11:00:51	London Stock Exchange
31	4405.00	11:00:51	London Stock Exchange
32	4403.00	11:00:51	London Stock Exchange
36	4403.00	11:00:51	London Stock Exchange
150	4403.00	11:00:51	London Stock Exchange
200	4405.00	11:00:51	London Stock Exchange
200	4405.00	11:00:51	London Stock Exchange
200	4403.00	11:00:51	London Stock Exchange
39	4402.00	11:01:26	London Stock Exchange
161	4402.00	11:01:26	London Stock Exchange
198	4402.00	11:01:26	London Stock Exchange
6	4400.00	11:02:49	London Stock Exchange
18	4400.00	11:02:49	London Stock Exchange
76	4400.00	11:02:49	London Stock Exchange
125	4400.00	11:02:49	London Stock Exchange
213	4400.00	11:02:49	London Stock Exchange
83	4406.00	11:05:52	London Stock Exchange
117	4406.00	11:05:52	London Stock Exchange
3	4406.00	11:05:53	London Stock Exchange
200	4406.00	11:05:53	London Stock Exchange
11	4407.00	11:07:24	London Stock Exchange
28	4407.00	11:07:24	London Stock Exchange
91	4407.00	11:07:24	London Stock Exchange
92	4407.00	11:07:24	London Stock Exchange
97	4407.00	11:07:24	London Stock Exchange
109	4407.00	11:07:24	London Stock Exchange
189	4407.00	11:07:24	London Stock Exchange
200	4407.00	11:07:24	London Stock Exchange
3	4406.00	11:10:07	London Stock Exchange
8	4406.00	11:10:07	London Stock Exchange
12	4406.00	11:10:07	London Stock Exchange
14	4406.00	11:10:07	London Stock Exchange
17	4406.00	11:10:07	London Stock Exchange
31	4406.00	11:10:07	London Stock Exchange
33	4406.00	11:10:07	London Stock Exchange
37	4406.00	11:10:07	London Stock Exchange
55	4406.00	11:10:07	London Stock Exchange
147	4406.00	11:10:07	London Stock Exchange
165	4406.00	11:10:07	London Stock Exchange
170	4406.00	11:10:07	London Stock Exchange
193	4406.00	11:10:07	London Stock Exchange
201	4406.00	11:10:07	London Stock Exchange
201	4406.00	11:10:07	London Stock Exchange
98	4405.00	11:13:04	London Stock Exchange
37	4405.00	11:13:32	London Stock Exchange
38	4405.00	11:13:32	London Stock Exchange
164	4405.00	11:13:32	London Stock Exchange
201	4405.00	11:13:32	London Stock Exchange
15	4404.00	11:13:45	London Stock Exchange
38	4404.00	11:13:45	London Stock Exchange
55	4404.00	11:13:45	London Stock Exchange
91	4404.00	11:13:45	London Stock Exchange
200	4404.00	11:13:45	London Stock Exchange
6	4403.00	11:14:45	London Stock Exchange
18	4403.00	11:14:45	London Stock Exchange
81	4403.00	11:14:45	London Stock Exchange
119	4403.00	11:14:45	London Stock Exchange
201	4403.00	11:14:45	London Stock Exchange
12	4402.00	11:16:35	London Stock Exchange
36	4402.00	11:16:35	London Stock Exchange
45	4402.00	11:16:35	London Stock Exchange
54	4402.00	11:16:35	London Stock Exchange
75	4402.00	11:16:35	London Stock Exchange
88	4402.00	11:16:35	London Stock Exchange
99	4402.00	11:16:35	London Stock Exchange
101	4402.00	11:16:35	London Stock Exchange
149	4402.00	11:16:35	London Stock Exchange
201	4402.00	11:16:35	London Stock Exchange
170	4403.00	11:21:16	London Stock Exchange
7	4403.00	11:22:23	London Stock Exchange
10	4403.00	11:22:23	London Stock Exchange
18	4403.00	11:22:23	London Stock Exchange
22	4403.00	11:22:23	London Stock Exchange
24	4403.00	11:22:23	London Stock Exchange
25	4403.00	11:22:23	London Stock Exchange
30	4403.00	11:22:23	London Stock Exchange
36	4403.00	11:22:23	London Stock Exchange
90	4403.00	11:22:23	London Stock Exchange
110	4403.00	11:22:23	London Stock Exchange
175	4403.00	11:22:23	London Stock Exchange
200	4403.00	11:22:23	London Stock Exchange
200	4403.00	11:22:23	London Stock Exchange
200	4403.00	11:22:23	London Stock Exchange
201	4403.00	11:22:23	London Stock Exchange
201	4403.00	11:22:23	London Stock Exchange
201	4402.00	11:22:24	London Stock Exchange
243	4402.00	11:22:24	London Stock Exchange
19	4399.00	11:26:20	London Stock Exchange
69	4399.00	11:26:20	London Stock Exchange
92	4399.00	11:26:20	London Stock Exchange
96	4399.00	11:26:20	London Stock Exchange
121	4399.00	11:26:20	London Stock Exchange
7	4399.00	11:26:57	London Stock Exchange
200	4399.00	11:26:57	London Stock Exchange
200	4399.00	11:26:57	London Stock Exchange
27	4394.00	11:30:50	London Stock Exchange
150	4394.00	11:30:50	London Stock Exchange
200	4394.00	11:30:50	London Stock Exchange
18	4386.00	11:35:34	London Stock Exchange
31	4386.00	11:35:34	London Stock Exchange
152	4386.00	11:35:34	London Stock Exchange
201	4386.00	11:35:43	London Stock Exchange
1	4386.00	11:35:50	London Stock Exchange
3	4380.00	11:37:41	London Stock Exchange
88	4380.00	11:37:41	London Stock Exchange
99	4380.00	11:37:41	London Stock Exchange
198	4380.00	11:37:41	London Stock Exchange
30	4379.00	11:37:57	London Stock Exchange
51	4379.00	11:37:57	London Stock Exchange
150	4379.00	11:37:57	London Stock Exchange
150	4379.00	11:37:57	London Stock Exchange
23	4379.00	11:38:01	London Stock Exchange
23	4386.00	11:42:21	London Stock Exchange
178	4386.00	11:42:21	London Stock Exchange
184	4387.00	11:42:21	London Stock Exchange
188	4386.00	11:42:21	London Stock Exchange
200	4387.00	11:42:21	London Stock Exchange
201	4386.00	11:42:21	London Stock Exchange
273	4386.00	11:42:21	London Stock Exchange
13	4396.00	11:46:07	London Stock Exchange
38	4396.00	11:46:07	London Stock Exchange
67	4396.00	11:46:07	London Stock Exchange
72	4396.00	11:46:07	London Stock Exchange
121	4396.00	11:46:07	London Stock Exchange
129	4396.00	11:46:07	London Stock Exchange
53	4403.00	11:48:03	London Stock Exchange
127	4403.00	11:48:03	London Stock Exchange
201	4403.00	11:48:03	London Stock Exchange
34	4404.00	11:49:04	London Stock Exchange
200	4404.00	11:49:04	London Stock Exchange
200	4404.00	11:49:04	London Stock Exchange
9	4405.00	11:50:26	London Stock Exchange
98	4405.00	11:50:26	London Stock Exchange
201	4405.00	11:50:26	London Stock Exchange
201	4405.00	11:50:26	London Stock Exchange
60	4404.00	11:50:41	London Stock Exchange
66	4404.00	11:50:41	London Stock Exchange
200	4404.00	11:50:41	London Stock Exchange
200	4404.00	11:50:41	London Stock Exchange
201	4404.00	11:50:41	London Stock Exchange
201	4404.00	11:50:41	London Stock Exchange
1	4402.00	11:53:46	London Stock Exchange
21	4402.00	11:53:46	London Stock Exchange
29	4402.00	11:53:46	London Stock Exchange
59	4402.00	11:53:46	London Stock Exchange
140	4402.00	11:53:46	London Stock Exchange
200	4402.00	11:53:46	London Stock Exchange
200	4402.00	11:53:46	London Stock Exchange
200	4402.00	11:53:46	London Stock Exchange
194	4399.00	11:54:34	London Stock Exchange
200	4399.00	11:54:34	London Stock Exchange
8	4391.00	11:57:44	London Stock Exchange
201	4391.00	11:57:44	London Stock Exchange
201	4391.00	11:57:44	London Stock Exchange
214	4387.00	11:59:34	London Stock Exchange
62	4388.00	12:04:02	London Stock Exchange
200	4388.00	12:04:02	London Stock Exchange
200	4388.00	12:04:02	London Stock Exchange
44	4388.00	12:06:36	London Stock Exchange
74	4388.00	12:06:36	London Stock Exchange
127	4388.00	12:06:36	London Stock Exchange
129	4388.00	12:06:36	London Stock Exchange
11	4388.00	12:06:48	London Stock Exchange
31	4388.00	12:06:48	London Stock Exchange
38	4388.00	12:06:48	London Stock Exchange
40	4388.00	12:06:48	London Stock Exchange
48	4388.00	12:06:48	London Stock Exchange
101	4388.00	12:06:48	London Stock Exchange
112	4388.00	12:06:48	London Stock Exchange
9	4386.00	12:06:53	London Stock Exchange
26	4386.00	12:06:53	London Stock Exchange
87	4386.00	12:06:53	London Stock Exchange
87	4386.00	12:06:53	London Stock Exchange
200	4386.00	12:06:53	London Stock Exchange
47	4388.00	12:09:18	London Stock Exchange
61	4388.00	12:09:18	London Stock Exchange
65	4388.00	12:09:18	London Stock Exchange
74	4388.00	12:09:18	London Stock Exchange
200	4388.00	12:09:18	London Stock Exchange
29	4387.00	12:09:37	London Stock Exchange
36	4387.00	12:09:37	London Stock Exchange
164	4387.00	12:09:37	London Stock Exchange
200	4387.00	12:09:37	London Stock Exchange
10	4386.00	12:10:08	London Stock Exchange
60	4386.00	12:10:08	London Stock Exchange
201	4386.00	12:10:08	London Stock Exchange
136	4389.00	12:13:07	London Stock Exchange
42	4391.00	12:14:25	London Stock Exchange
45	4390.00	12:14:25	London Stock Exchange
74	4390.00	12:14:25	London Stock Exchange
82	4390.00	12:14:25	London Stock Exchange
89	4391.00	12:14:25	London Stock Exchange
112	4391.00	12:14:25	London Stock Exchange
201	4391.00	12:14:25	London Stock Exchange
9	4390.00	12:15:36	London Stock Exchange
23	4390.00	12:15:36	London Stock Exchange
33	4390.00	12:15:36	London Stock Exchange
38	4390.00	12:15:36	London Stock Exchange
48	4390.00	12:15:36	London Stock Exchange
98	4390.00	12:15:36	London Stock Exchange
103	4390.00	12:15:36	London Stock Exchange
154	4390.00	12:15:36	London Stock Exchange
37	4390.00	12:15:38	London Stock Exchange
82	4390.00	12:15:38	London Stock Exchange
6	4389.00	12:19:51	London Stock Exchange
59	4388.00	12:19:51	London Stock Exchange
64	4389.00	12:19:51	London Stock Exchange
67	4389.00	12:19:51	London Stock Exchange
99	4388.00	12:19:51	London Stock Exchange
124	4389.00	12:19:51	London Stock Exchange
68	4387.00	12:20:29	London Stock Exchange
172	4387.00	12:20:29	London Stock Exchange
201	4387.00	12:20:29	London Stock Exchange
201	4384.00	12:20:57	London Stock Exchange
235	4384.00	12:20:57	London Stock Exchange
1	4389.00	12:24:00	London Stock Exchange
7	4389.00	12:24:00	London Stock Exchange
193	4389.00	12:24:00	London Stock Exchange
200	4389.00	12:24:00	London Stock Exchange
3	4390.00	12:26:33	London Stock Exchange
28	4390.00	12:26:33	London Stock Exchange
30	4390.00	12:26:33	London Stock Exchange
33	4390.00	12:26:33	London Stock Exchange
34	4390.00	12:26:33	London Stock Exchange
36	4390.00	12:26:33	London Stock Exchange
43	4390.00	12:26:33	London Stock Exchange
54	4390.00	12:26:33	London Stock Exchange
90	4390.00	12:26:33	London Stock Exchange
110	4390.00	12:26:33	London Stock Exchange
146	4390.00	12:26:33	London Stock Exchange
158	4390.00	12:26:33	London Stock Exchange
165	4390.00	12:26:33	London Stock Exchange
168	4390.00	12:26:33	London Stock Exchange
200	4390.00	12:26:33	London Stock Exchange
200	4390.00	12:26:33	London Stock Exchange
201	4390.00	12:26:33	London Stock Exchange
10	4396.00	12:30:41	London Stock Exchange
66	4396.00	12:30:41	London Stock Exchange
95	4396.00	12:30:41	London Stock Exchange
18	4396.00	12:30:50	London Stock Exchange
19	4396.00	12:30:50	London Stock Exchange
38	4396.00	12:30:50	London Stock Exchange
41	4396.00	12:30:50	London Stock Exchange
47	4396.00	12:30:50	London Stock Exchange
103	4396.00	12:30:50	London Stock Exchange
201	4396.00	12:30:50	London Stock Exchange
27	4395.00	12:31:42	London Stock Exchange
29	4395.00	12:31:42	London Stock Exchange
37	4395.00	12:31:42	London Stock Exchange
45	4395.00	12:31:42	London Stock Exchange
47	4395.00	12:31:42	London Stock Exchange
60	4395.00	12:31:42	London Stock Exchange
200	4395.00	12:31:42	London Stock Exchange
40	4391.00	12:33:24	London Stock Exchange
20	4391.00	12:33:31	London Stock Exchange
20	4391.00	12:33:31	London Stock Exchange
120	4391.00	12:33:31	London Stock Exchange
27	4391.00	12:33:43	London Stock Exchange
48	4391.00	12:33:43	London Stock Exchange
76	4391.00	12:33:43	London Stock Exchange
152	4391.00	12:33:43	London Stock Exchange
200	4391.00	12:33:43	London Stock Exchange
152	4391.00	12:33:50	London Stock Exchange
20	4391.00	12:35:00	London Stock Exchange
194	4391.00	12:35:47	London Stock Exchange
6	4391.00	12:36:51	London Stock Exchange
97	4392.00	12:37:31	London Stock Exchange
12	4392.00	12:38:13	London Stock Exchange
59	4392.00	12:38:13	London Stock Exchange
141	4392.00	12:38:13	London Stock Exchange
200	4392.00	12:38:13	London Stock Exchange
200	4392.00	12:38:13	London Stock Exchange
248	4392.00	12:38:13	London Stock Exchange
262	4392.00	12:38:13	London Stock Exchange
176	4391.00	12:40:00	London Stock Exchange
201	4391.00	12:40:00	London Stock Exchange
3	4388.00	12:43:00	London Stock Exchange
58	4388.00	12:43:00	London Stock Exchange
127	4388.00	12:43:00	London Stock Exchange
169	4388.00	12:43:00	London Stock Exchange
200	4388.00	12:43:00	London Stock Exchange
201	4388.00	12:43:00	London Stock Exchange
27	4397.00	12:48:32	London Stock Exchange
201	4397.00	12:48:32	London Stock Exchange
201	4397.00	12:48:32	London Stock Exchange
9	4397.00	12:49:48	London Stock Exchange
21	4397.00	12:49:48	London Stock Exchange
23	4397.00	12:49:48	London Stock Exchange
24	4397.00	12:49:48	London Stock Exchange
41	4397.00	12:49:48	London Stock Exchange
43	4397.00	12:49:48	London Stock Exchange
125	4397.00	12:49:48	London Stock Exchange
176	4397.00	12:49:48	London Stock Exchange
200	4397.00	12:49:48	London Stock Exchange
200	4397.00	12:49:48	London Stock Exchange
200	4402.00	12:52:01	London Stock Exchange
18	4402.00	12:52:08	London Stock Exchange
191	4402.00	12:52:08	London Stock Exchange
200	4402.00	12:52:08	London Stock Exchange
201	4402.00	12:52:08	London Stock Exchange
5	4400.00	12:52:53	London Stock Exchange
21	4400.00	12:52:53	London Stock Exchange
21	4400.00	12:52:53	London Stock Exchange
37	4400.00	12:52:53	London Stock Exchange
66	4400.00	12:52:53	London Stock Exchange
97	4400.00	12:52:53	London Stock Exchange
195	4400.00	12:52:53	London Stock Exchange
200	4400.00	12:52:53	London Stock Exchange
200	4400.00	12:52:53	London Stock Exchange
19	4399.00	12:57:01	London Stock Exchange
24	4399.00	12:57:01	London Stock Exchange
44	4399.00	12:57:01	London Stock Exchange
45	4399.00	12:57:01	London Stock Exchange
46	4398.00	12:57:01	London Stock Exchange
46	4398.00	12:57:01	London Stock Exchange
47	4398.00	12:57:01	London Stock Exchange
59	4399.00	12:57:01	London Stock Exchange
60	4399.00	12:57:01	London Stock Exchange
70	4399.00	12:57:01	London Stock Exchange
108	4398.00	12:57:01	London Stock Exchange
131	4398.00	12:57:01	London Stock Exchange
200	4399.00	12:57:01	London Stock Exchange
201	4399.00	12:57:01	London Stock Exchange
91	4395.00	12:58:05	London Stock Exchange
93	4395.00	12:58:05	London Stock Exchange
201	4395.00	12:58:05	London Stock Exchange
88	4390.00	12:59:57	London Stock Exchange
106	4390.00	12:59:57	London Stock Exchange
200	4390.00	12:59:57	London Stock Exchange
12	4387.00	13:00:34	London Stock Exchange
201	4387.00	13:00:34	London Stock Exchange
201	4387.00	13:00:34	London Stock Exchange
201	4388.00	13:02:55	London Stock Exchange
196	4388.00	13:03:13	London Stock Exchange
13	4386.00	13:03:29	London Stock Exchange
45	4386.00	13:03:29	London Stock Exchange
82	4386.00	13:03:29	London Stock Exchange
105	4386.00	13:03:29	London Stock Exchange
200	4386.00	13:03:29	London Stock Exchange
201	4383.00	13:04:45	London Stock Exchange
195	4384.00	13:05:06	London Stock Exchange
201	4384.00	13:05:06	London Stock Exchange
64	4392.00	13:08:38	London Stock Exchange
177	4392.00	13:08:38	London Stock Exchange
67	4391.00	13:08:48	London Stock Exchange
201	4391.00	13:08:48	London Stock Exchange
10	4390.00	13:09:22	London Stock Exchange
37	4390.00	13:09:22	London Stock Exchange
43	4390.00	13:09:22	London Stock Exchange
44	4390.00	13:09:22	London Stock Exchange
61	4390.00	13:09:22	London Stock Exchange
73	4390.00	13:09:22	London Stock Exchange
77	4390.00	13:09:22	London Stock Exchange
128	4390.00	13:09:22	London Stock Exchange
201	4390.00	13:09:22	London Stock Exchange
201	4390.00	13:09:22	London Stock Exchange
7	4392.00	13:11:31	London Stock Exchange
36	4392.00	13:11:31	London Stock Exchange
128	4392.00	13:11:31	London Stock Exchange
200	4392.00	13:11:31	London Stock Exchange
78	4391.00	13:12:24	London Stock Exchange
95	4391.00	13:12:24	London Stock Exchange
95	4391.00	13:12:24	London Stock Exchange
107	4391.00	13:12:24	London Stock Exchange
200	4391.00	13:12:24	London Stock Exchange
201	4391.00	13:12:24	London Stock Exchange
200	4388.00	13:14:33	London Stock Exchange
7	4390.00	13:16:55	London Stock Exchange
16	4390.00	13:16:55	London Stock Exchange
16	4390.00	13:16:55	London Stock Exchange
21	4390.00	13:16:55	London Stock Exchange
27	4390.00	13:16:55	London Stock Exchange
43	4390.00	13:16:55	London Stock Exchange
43	4390.00	13:16:55	London Stock Exchange
66	4390.00	13:16:55	London Stock Exchange
158	4390.00	13:16:55	London Stock Exchange
200	4390.00	13:17:33	London Stock Exchange
97	4391.00	13:18:07	London Stock Exchange
99	4391.00	13:18:28	London Stock Exchange
63	4391.00	13:18:44	London Stock Exchange
96	4391.00	13:18:44	London Stock Exchange
1	4390.00	13:19:00	London Stock Exchange
1	4390.00	13:19:00	London Stock Exchange
11	4390.00	13:19:00	London Stock Exchange
31	4390.00	13:19:00	London Stock Exchange
58	4390.00	13:19:00	London Stock Exchange
66	4390.00	13:19:00	London Stock Exchange
112	4390.00	13:19:00	London Stock Exchange
131	4390.00	13:19:00	London Stock Exchange
200	4390.00	13:19:00	London Stock Exchange
200	4390.00	13:19:00	London Stock Exchange
38	4389.00	13:20:17	London Stock Exchange
63	4389.00	13:20:17	London Stock Exchange
99	4389.00	13:20:17	London Stock Exchange
225	4389.00	13:20:17	London Stock Exchange
48	4382.00	13:21:27	London Stock Exchange
200	4382.00	13:21:27	London Stock Exchange
200	4382.00	13:21:27	London Stock Exchange
10	4376.00	13:23:05	London Stock Exchange
33	4376.00	13:23:05	London Stock Exchange
167	4376.00	13:23:05	London Stock Exchange
167	4376.00	13:23:05	London Stock Exchange
201	4372.00	13:23:59	London Stock Exchange
232	4372.00	13:23:59	London Stock Exchange
8	4377.00	13:28:12	London Stock Exchange
36	4377.00	13:28:12	London Stock Exchange
58	4377.00	13:28:12	London Stock Exchange
82	4377.00	13:28:12	London Stock Exchange
118	4377.00	13:28:12	London Stock Exchange
157	4377.00	13:28:12	London Stock Exchange
200	4377.00	13:28:12	London Stock Exchange
266	4377.00	13:28:12	London Stock Exchange
14	4376.00	13:28:53	London Stock Exchange
67	4376.00	13:28:53	London Stock Exchange
178	4376.00	13:28:53	London Stock Exchange
201	4376.00	13:28:53	London Stock Exchange
201	4376.00	13:28:53	London Stock Exchange
201	4376.00	13:28:53	London Stock Exchange
5	4376.00	13:31:28	London Stock Exchange
186	4376.00	13:31:28	London Stock Exchange
201	4376.00	13:31:28	London Stock Exchange
36	4377.00	13:32:44	London Stock Exchange
67	4377.00	13:32:44	London Stock Exchange
133	4377.00	13:32:44	London Stock Exchange
174	4377.00	13:32:44	London Stock Exchange
200	4377.00	13:32:44	London Stock Exchange
200	4377.00	13:32:44	London Stock Exchange
7	4377.00	13:34:02	London Stock Exchange
200	4377.00	13:34:02	London Stock Exchange
200	4377.00	13:34:02	London Stock Exchange
20	4376.00	13:34:30	London Stock Exchange
42	4376.00	13:34:30	London Stock Exchange
47	4376.00	13:34:30	London Stock Exchange
154	4376.00	13:34:30	London Stock Exchange
181	4376.00	13:34:30	London Stock Exchange
24	4375.00	13:36:08	London Stock Exchange
36	4375.00	13:36:08	London Stock Exchange
37	4375.00	13:36:08	London Stock Exchange
133	4375.00	13:36:08	London Stock Exchange
140	4375.00	13:36:08	London Stock Exchange
200	4374.00	13:36:08	London Stock Exchange
197	4374.00	13:36:10	London Stock Exchange
177	4374.00	13:37:12	London Stock Exchange
200	4374.00	13:37:12	London Stock Exchange
53	4372.00	13:38:12	London Stock Exchange
72	4372.00	13:38:12	London Stock Exchange
129	4372.00	13:38:12	London Stock Exchange
201	4372.00	13:38:12	London Stock Exchange
42	4369.00	13:39:44	London Stock Exchange
54	4369.00	13:39:44	London Stock Exchange
159	4369.00	13:39:44	London Stock Exchange
201	4369.00	13:39:44	London Stock Exchange
69	4364.00	13:41:20	London Stock Exchange
200	4364.00	13:41:20	London Stock Exchange
200	4364.00	13:41:20	London Stock Exchange
7	4362.00	13:41:34	London Stock Exchange
71	4362.00	13:41:34	London Stock Exchange
112	4362.00	13:41:34	London Stock Exchange
200	4362.00	13:41:34	London Stock Exchange
28	4361.00	13:43:25	London Stock Exchange
69	4361.00	13:43:25	London Stock Exchange
132	4361.00	13:43:25	London Stock Exchange
201	4361.00	13:43:25	London Stock Exchange
31	4358.00	13:45:36	London Stock Exchange
170	4358.00	13:45:36	London Stock Exchange
201	4358.00	13:45:36	London Stock Exchange
201	4358.00	13:45:36	London Stock Exchange
50	4358.00	13:45:37	London Stock Exchange
145	4358.00	13:45:37	London Stock Exchange
6	4358.00	13:45:39	London Stock Exchange
16	4358.00	13:45:39	London Stock Exchange
46	4358.00	13:46:07	London Stock Exchange
53	4357.00	13:46:46	London Stock Exchange
201	4357.00	13:46:46	London Stock Exchange
201	4357.00	13:46:46	London Stock Exchange
12	4355.00	13:47:12	London Stock Exchange
97	4355.00	13:47:12	London Stock Exchange
104	4355.00	13:47:12	London Stock Exchange
189	4355.00	13:47:12	London Stock Exchange
31	4355.00	13:47:47	London Stock Exchange
13	4354.00	13:48:27	London Stock Exchange
201	4354.00	13:48:27	London Stock Exchange
201	4354.00	13:48:27	London Stock Exchange
2	4351.00	13:52:02	London Stock Exchange
13	4351.00	13:52:02	London Stock Exchange
41	4351.00	13:52:02	London Stock Exchange
43	4351.00	13:52:02	London Stock Exchange
64	4351.00	13:52:02	London Stock Exchange
136	4351.00	13:52:02	London Stock Exchange
142	4351.00	13:52:02	London Stock Exchange
13	4351.00	13:53:25	London Stock Exchange
25	4351.00	13:53:25	London Stock Exchange
42	4351.00	13:53:25	London Stock Exchange
55	4351.00	13:53:25	London Stock Exchange
66	4351.00	13:53:25	London Stock Exchange
159	4351.00	13:53:25	London Stock Exchange
4	4352.00	13:53:59	London Stock Exchange
5	4351.00	13:54:28	London Stock Exchange
14	4351.00	13:54:28	London Stock Exchange
20	4351.00	13:54:28	London Stock Exchange
29	4351.00	13:54:28	London Stock Exchange
37	4351.00	13:54:28	London Stock Exchange
38	4351.00	13:54:28	London Stock Exchange
65	4351.00	13:54:28	London Stock Exchange
74	4351.00	13:54:28	London Stock Exchange
107	4351.00	13:54:28	London Stock Exchange
126	4351.00	13:54:28	London Stock Exchange
201	4351.00	13:54:28	London Stock Exchange
201	4351.00	13:54:28	London Stock Exchange
201	4351.00	13:54:28	London Stock Exchange
201	4351.00	13:54:28	London Stock Exchange
14	4354.00	13:57:24	London Stock Exchange
37	4354.00	13:57:24	London Stock Exchange
43	4354.00	13:57:24	London Stock Exchange
150	4354.00	13:57:24	London Stock Exchange
200	4352.00	13:57:24	London Stock Exchange
201	4354.00	13:57:24	London Stock Exchange
258	4352.00	13:57:24	London Stock Exchange
99	4358.00	14:00:28	London Stock Exchange
110	4358.00	14:00:40	London Stock Exchange
118	4358.00	14:00:40	London Stock Exchange
201	4358.00	14:00:40	London Stock Exchange
101	4359.00	14:01:41	London Stock Exchange
475	4359.00	14:01:41	London Stock Exchange
19	4358.00	14:04:54	London Stock Exchange
67	4358.00	14:04:54	London Stock Exchange
116	4358.00	14:04:54	London Stock Exchange
188	4358.00	14:04:54	London Stock Exchange
200	4358.00	14:04:54	London Stock Exchange
200	4358.00	14:04:54	London Stock Exchange
200	4358.00	14:04:54	London Stock Exchange
201	4358.00	14:04:54	London Stock Exchange
74	4360.00	14:06:42	London Stock Exchange
32	4360.00	14:06:47	London Stock Exchange
56	4360.00	14:06:47	London Stock Exchange
96	4360.00	14:06:47	London Stock Exchange
127	4360.00	14:06:47	London Stock Exchange
34	4359.00	14:08:22	London Stock Exchange
167	4359.00	14:08:22	London Stock Exchange
184	4359.00	14:08:22	London Stock Exchange
41	4359.00	14:09:56	London Stock Exchange
100	4359.00	14:09:56	London Stock Exchange
102	4359.00	14:09:56	London Stock Exchange
124	4359.00	14:09:56	London Stock Exchange
200	4359.00	14:09:56	London Stock Exchange
200	4359.00	14:09:56	London Stock Exchange
114	4358.00	14:11:12	London Stock Exchange
201	4358.00	14:11:12	London Stock Exchange
48	4358.00	14:11:13	London Stock Exchange
17	4358.00	14:11:14	London Stock Exchange
39	4358.00	14:11:14	London Stock Exchange
53	4359.00	14:11:42	London Stock Exchange
96	4360.00	14:12:00	London Stock Exchange
176	4360.00	14:12:00	London Stock Exchange
180	4360.00	14:12:00	London Stock Exchange
67	4360.00	14:13:20	London Stock Exchange
97	4360.00	14:13:20	London Stock Exchange
103	4360.00	14:13:20	London Stock Exchange
57	4359.00	14:13:59	London Stock Exchange
131	4359.00	14:13:59	London Stock Exchange
200	4359.00	14:13:59	London Stock Exchange
7	4357.00	14:17:42	London Stock Exchange
16	4357.00	14:17:42	London Stock Exchange
22	4357.00	14:17:42	London Stock Exchange
30	4357.00	14:17:42	London Stock Exchange
32	4357.00	14:17:42	London Stock Exchange
51	4357.00	14:17:42	London Stock Exchange
54	4357.00	14:17:42	London Stock Exchange
147	4357.00	14:17:42	London Stock Exchange
150	4357.00	14:17:42	London Stock Exchange
177	4357.00	14:17:42	London Stock Exchange
193	4357.00	14:17:42	London Stock Exchange
200	4357.00	14:17:42	London Stock Exchange
200	4357.00	14:17:42	London Stock Exchange
201	4357.00	14:17:42	London Stock Exchange
201	4357.00	14:17:42	London Stock Exchange
201	4357.00	14:17:42	London Stock Exchange
201	4357.00	14:17:42	London Stock Exchange
407	4356.00	14:19:45	London Stock Exchange
38	4357.00	14:20:56	London Stock Exchange
41	4357.00	14:20:56	London Stock Exchange
44	4357.00	14:20:56	London Stock Exchange
90	4358.00	14:20:56	London Stock Exchange
160	4357.00	14:20:56	London Stock Exchange
163	4357.00	14:20:56	London Stock Exchange
82	4353.00	14:22:24	London Stock Exchange
186	4353.00	14:22:24	London Stock Exchange
201	4353.00	14:22:24	London Stock Exchange
387	4351.00	14:22:26	London Stock Exchange
51	4339.00	14:25:08	London Stock Exchange
2	4339.00	14:25:09	London Stock Exchange
38	4339.00	14:25:09	London Stock Exchange
53	4339.00	14:25:09	London Stock Exchange
148	4339.00	14:25:09	London Stock Exchange
148	4339.00	14:25:09	London Stock Exchange
11	4339.00	14:26:33	London Stock Exchange
71	4339.00	14:26:33	London Stock Exchange
129	4339.00	14:26:33	London Stock Exchange
191	4339.00	14:26:33	London Stock Exchange
200	4339.00	14:26:33	London Stock Exchange
229	4339.00	14:26:33	London Stock Exchange
2	4336.00	14:26:42	London Stock Exchange
11	4336.00	14:26:42	London Stock Exchange
31	4336.00	14:26:42	London Stock Exchange
37	4336.00	14:26:42	London Stock Exchange
62	4336.00	14:26:42	London Stock Exchange
93	4336.00	14:26:42	London Stock Exchange
97	4336.00	14:26:42	London Stock Exchange
139	4336.00	14:26:42	London Stock Exchange
59	4342.00	14:28:29	London Stock Exchange
77	4342.00	14:28:29	London Stock Exchange
84	4342.00	14:28:29	London Stock Exchange
100	4342.00	14:28:29	London Stock Exchange
38	4341.00	14:28:34	London Stock Exchange
151	4341.00	14:28:34	London Stock Exchange
200	4341.00	14:28:34	London Stock Exchange
191	4340.00	14:28:40	London Stock Exchange
200	4340.00	14:28:40	London Stock Exchange
201	4338.00	14:29:57	London Stock Exchange
14	4338.00	14:30:01	London Stock Exchange
14	4338.00	14:30:01	London Stock Exchange
48	4338.00	14:30:01	London Stock Exchange
54	4338.00	14:30:01	London Stock Exchange
58	4338.00	14:30:01	London Stock Exchange
62	4338.00	14:30:01	London Stock Exchange
99	4338.00	14:30:01	London Stock Exchange
100	4338.00	14:30:01	London Stock Exchange
101	4338.00	14:30:01	London Stock Exchange
139	4338.00	14:30:01	London Stock Exchange
1	4341.00	14:30:29	London Stock Exchange
10	4341.00	14:30:29	London Stock Exchange
52	4341.00	14:30:29	London Stock Exchange
52	4341.00	14:30:29	London Stock Exchange
98	4341.00	14:30:29	London Stock Exchange
149	4341.00	14:30:29	London Stock Exchange
201	4341.00	14:30:29	London Stock Exchange
14	4340.00	14:30:31	London Stock Exchange
47	4340.00	14:30:31	London Stock Exchange
47	4340.00	14:30:31	London Stock Exchange
154	4340.00	14:30:31	London Stock Exchange
201	4340.00	14:30:31	London Stock Exchange
174	4336.00	14:30:51	London Stock Exchange
200	4336.00	14:30:51	London Stock Exchange
11	4329.00	14:31:12	London Stock Exchange
92	4329.00	14:31:12	London Stock Exchange
189	4329.00	14:31:12	London Stock Exchange
200	4329.00	14:31:12	London Stock Exchange
49	4329.00	14:31:42	London Stock Exchange
126	4329.00	14:31:42	London Stock Exchange
200	4329.00	14:31:42	London Stock Exchange
185	4326.00	14:32:18	London Stock Exchange
14	4331.00	14:32:36	London Stock Exchange
21	4331.00	14:32:36	London Stock Exchange
38	4331.00	14:32:36	London Stock Exchange
45	4331.00	14:32:36	London Stock Exchange
54	4331.00	14:32:36	London Stock Exchange
134	4331.00	14:32:36	London Stock Exchange
147	4331.00	14:32:36	London Stock Exchange
200	4331.00	14:32:36	London Stock Exchange
201	4331.00	14:32:36	London Stock Exchange
86	4328.00	14:32:47	London Stock Exchange
198	4328.00	14:32:47	London Stock Exchange
200	4328.00	14:32:47	London Stock Exchange
201	4328.00	14:32:47	London Stock Exchange
97	4328.00	14:33:34	London Stock Exchange
107	4328.00	14:33:34	London Stock Exchange
21	4328.00	14:33:35	London Stock Exchange
32	4328.00	14:33:35	London Stock Exchange
180	4328.00	14:33:35	London Stock Exchange
201	4328.00	14:33:35	London Stock Exchange
22	4327.00	14:33:37	London Stock Exchange
30	4327.00	14:33:37	London Stock Exchange
201	4327.00	14:33:37	London Stock Exchange
201	4327.00	14:33:37	London Stock Exchange
2	4319.00	14:34:08	London Stock Exchange
6	4319.00	14:34:08	London Stock Exchange
33	4319.00	14:34:08	London Stock Exchange
55	4319.00	14:34:08	London Stock Exchange
110	4319.00	14:34:08	London Stock Exchange
200	4319.00	14:34:08	London Stock Exchange
16	4319.00	14:34:35	London Stock Exchange
40	4319.00	14:34:35	London Stock Exchange
184	4319.00	14:34:36	London Stock Exchange
191	4319.00	14:34:36	London Stock Exchange
41	4319.00	14:35:05	London Stock Exchange
45	4319.00	14:35:05	London Stock Exchange
114	4319.00	14:35:05	London Stock Exchange
114	4319.00	14:35:05	London Stock Exchange
45	4319.00	14:35:09	London Stock Exchange
12	4319.00	14:35:11	London Stock Exchange
38	4319.00	14:35:11	London Stock Exchange
41	4319.00	14:35:11	London Stock Exchange
11	4319.00	14:35:17	London Stock Exchange
200	4325.00	14:36:19	London Stock Exchange
201	4325.00	14:36:19	London Stock Exchange
12	4325.00	14:36:24	London Stock Exchange
17	4325.00	14:36:24	London Stock Exchange
44	4325.00	14:36:24	London Stock Exchange
61	4325.00	14:36:24	London Stock Exchange
140	4325.00	14:36:24	London Stock Exchange
200	4325.00	14:36:24	London Stock Exchange
99	4325.00	14:36:25	London Stock Exchange
153	4325.00	14:36:36	London Stock Exchange
201	4325.00	14:36:36	London Stock Exchange
1	4325.00	14:36:37	London Stock Exchange
33	4325.00	14:36:37	London Stock Exchange
200	4325.00	14:36:52	London Stock Exchange
11	4326.00	14:37:08	London Stock Exchange
218	4326.00	14:37:08	London Stock Exchange
12	4325.00	14:37:23	London Stock Exchange
18	4325.00	14:37:23	London Stock Exchange
50	4325.00	14:37:23	London Stock Exchange
137	4325.00	14:37:23	London Stock Exchange
188	4325.00	14:37:23	London Stock Exchange
200	4325.00	14:37:23	London Stock Exchange
201	4325.00	14:37:23	London Stock Exchange
69	4323.00	14:38:01	London Stock Exchange
121	4323.00	14:38:01	London Stock Exchange
36	4322.00	14:38:04	London Stock Exchange
36	4322.00	14:38:04	London Stock Exchange
142	4322.00	14:38:04	London Stock Exchange
164	4322.00	14:38:04	London Stock Exchange
200	4322.00	14:38:04	London Stock Exchange
200	4322.00	14:38:04	London Stock Exchange
5	4322.00	14:38:06	London Stock Exchange
10	4322.00	14:38:06	London Stock Exchange
12	4322.00	14:38:06	London Stock Exchange
62	4322.00	14:38:06	London Stock Exchange
183	4316.00	14:38:54	London Stock Exchange
201	4316.00	14:38:54	London Stock Exchange
7	4315.00	14:39:12	London Stock Exchange
54	4315.00	14:39:12	London Stock Exchange
69	4315.00	14:39:12	London Stock Exchange
73	4315.00	14:39:12	London Stock Exchange
73	4315.00	14:39:12	London Stock Exchange
200	4315.00	14:39:12	London Stock Exchange
14	4317.00	14:40:04	London Stock Exchange
184	4317.00	14:40:04	London Stock Exchange
187	4317.00	14:40:04	London Stock Exchange
4	4321.00	14:41:25	London Stock Exchange
23	4321.00	14:41:25	London Stock Exchange
33	4321.00	14:41:25	London Stock Exchange
140	4321.00	14:41:25	London Stock Exchange
172	4321.00	14:41:25	London Stock Exchange
201	4321.00	14:41:25	London Stock Exchange
201	4321.00	14:41:25	London Stock Exchange
14	4330.00	14:42:25	London Stock Exchange
25	4330.00	14:42:25	London Stock Exchange
33	4330.00	14:42:25	London Stock Exchange
35	4330.00	14:42:25	London Stock Exchange
37	4330.00	14:42:25	London Stock Exchange
38	4330.00	14:42:25	London Stock Exchange
53	4330.00	14:42:25	London Stock Exchange
200	4330.00	14:42:25	London Stock Exchange
1	4329.00	14:42:27	London Stock Exchange
17	4329.00	14:42:27	London Stock Exchange
17	4329.00	14:42:27	London Stock Exchange
28	4329.00	14:42:27	London Stock Exchange
36	4329.00	14:42:27	London Stock Exchange
43	4329.00	14:42:27	London Stock Exchange
69	4329.00	14:42:27	London Stock Exchange
86	4329.00	14:42:27	London Stock Exchange
104	4329.00	14:42:27	London Stock Exchange
114	4329.00	14:42:27	London Stock Exchange
200	4329.00	14:42:27	London Stock Exchange
201	4329.00	14:42:27	London Stock Exchange
11	4329.00	14:42:36	London Stock Exchange
14	4329.00	14:42:36	London Stock Exchange
22	4329.00	14:42:36	London Stock Exchange
30	4329.00	14:42:36	London Stock Exchange
36	4329.00	14:42:36	London Stock Exchange
41	4329.00	14:42:36	London Stock Exchange
63	4329.00	14:42:36	London Stock Exchange
70	4329.00	14:42:36	London Stock Exchange
96	4329.00	14:42:36	London Stock Exchange
20	4329.00	14:42:40	London Stock Exchange
69	4332.00	14:43:02	London Stock Exchange
17	4329.00	14:43:19	London Stock Exchange
123	4329.00	14:43:19	London Stock Exchange
162	4329.00	14:43:19	London Stock Exchange
184	4329.00	14:43:19	London Stock Exchange
49	4332.00	14:44:35	London Stock Exchange
70	4332.00	14:44:35	London Stock Exchange
302	4332.00	14:44:35	London Stock Exchange
173	4333.00	14:44:55	London Stock Exchange
201	4333.00	14:44:55	London Stock Exchange
9	4332.00	14:45:01	London Stock Exchange
14	4332.00	14:45:01	London Stock Exchange
19	4332.00	14:45:01	London Stock Exchange
19	4332.00	14:45:01	London Stock Exchange
28	4332.00	14:45:01	London Stock Exchange
38	4332.00	14:45:01	London Stock Exchange
43	4332.00	14:45:01	London Stock Exchange
107	4332.00	14:45:01	London Stock Exchange
149	4332.00	14:45:01	London Stock Exchange
185	4332.00	14:45:01	London Stock Exchange
201	4332.00	14:45:01	London Stock Exchange
73	4333.00	14:45:30	London Stock Exchange
73	4333.00	14:45:30	London Stock Exchange
127	4333.00	14:45:30	London Stock Exchange
10	4333.00	14:46:12	London Stock Exchange
31	4333.00	14:46:12	London Stock Exchange
83	4333.00	14:46:12	London Stock Exchange
150	4333.00	14:46:12	London Stock Exchange
201	4333.00	14:46:12	London Stock Exchange
201	4333.00	14:46:12	London Stock Exchange
8	4333.00	14:46:51	London Stock Exchange
73	4332.00	14:46:51	London Stock Exchange
78	4333.00	14:46:51	London Stock Exchange
91	4333.00	14:46:51	London Stock Exchange
93	4333.00	14:46:51	London Stock Exchange
100	4332.00	14:46:51	London Stock Exchange
101	4332.00	14:46:51	London Stock Exchange
115	4332.00	14:46:51	London Stock Exchange
187	4332.00	14:46:51	London Stock Exchange
201	4331.00	14:46:56	London Stock Exchange
268	4331.00	14:46:56	London Stock Exchange
48	4332.00	14:48:03	London Stock Exchange
12	4332.00	14:48:08	London Stock Exchange
30	4332.00	14:48:08	London Stock Exchange
40	4332.00	14:48:08	London Stock Exchange
41	4332.00	14:48:08	London Stock Exchange
49	4332.00	14:48:08	London Stock Exchange
81	4332.00	14:48:08	London Stock Exchange
111	4332.00	14:48:08	London Stock Exchange
43	4331.00	14:48:13	London Stock Exchange
12	4331.00	14:48:18	London Stock Exchange
70	4331.00	14:48:18	London Stock Exchange
145	4331.00	14:48:18	London Stock Exchange
200	4331.00	14:48:18	London Stock Exchange
1	4328.00	14:48:35	London Stock Exchange
1	4328.00	14:48:35	London Stock Exchange
18	4328.00	14:48:35	London Stock Exchange
100	4328.00	14:48:35	London Stock Exchange
101	4328.00	14:48:35	London Stock Exchange
200	4328.00	14:48:35	London Stock Exchange
2	4323.00	14:49:29	London Stock Exchange
96	4323.00	14:49:29	London Stock Exchange
102	4323.00	14:49:29	London Stock Exchange
47	4323.00	14:49:30	London Stock Exchange
2	4323.00	14:49:35	London Stock Exchange
13	4323.00	14:49:35	London Stock Exchange
48	4323.00	14:49:35	London Stock Exchange
105	4323.00	14:49:35	London Stock Exchange
168	4323.00	14:49:35	London Stock Exchange
200	4323.00	14:49:35	London Stock Exchange
76	4321.00	14:50:35	London Stock Exchange
192	4321.00	14:50:35	London Stock Exchange
192	4321.00	14:50:35	London Stock Exchange
200	4321.00	14:50:35	London Stock Exchange
200	4321.00	14:50:35	London Stock Exchange
200	4321.00	14:50:35	London Stock Exchange
200	4321.00	14:50:35	London Stock Exchange
49	4322.00	14:51:18	London Stock Exchange
62	4322.00	14:51:18	London Stock Exchange
90	4322.00	14:51:18	London Stock Exchange
99	4322.00	14:51:18	London Stock Exchange
200	4322.00	14:51:18	London Stock Exchange
201	4322.00	14:51:18	London Stock Exchange
35	4322.00	14:51:24	London Stock Exchange
98	4322.00	14:51:24	London Stock Exchange
5	4320.00	14:52:14	London Stock Exchange
7	4320.00	14:52:14	London Stock Exchange
7	4320.00	14:52:14	London Stock Exchange
38	4320.00	14:52:14	London Stock Exchange
41	4320.00	14:52:14	London Stock Exchange
41	4320.00	14:52:14	London Stock Exchange
61	4320.00	14:52:14	London Stock Exchange
71	4320.00	14:52:14	London Stock Exchange
85	4320.00	14:52:14	London Stock Exchange
107	4320.00	14:52:14	London Stock Exchange
66	4323.00	14:54:09	London Stock Exchange
66	4323.00	14:54:09	London Stock Exchange
100	4323.00	14:54:09	London Stock Exchange
211	4323.00	14:54:09	London Stock Exchange
6	4323.00	14:54:10	London Stock Exchange
8	4323.00	14:54:10	London Stock Exchange
10	4323.00	14:54:10	London Stock Exchange
18	4323.00	14:54:10	London Stock Exchange
57	4323.00	14:54:10	London Stock Exchange
183	4323.00	14:54:10	London Stock Exchange
195	4323.00	14:54:10	London Stock Exchange
201	4323.00	14:54:10	London Stock Exchange
201	4323.00	14:54:10	London Stock Exchange
4	4322.00	14:54:42	London Stock Exchange
45	4322.00	14:54:42	London Stock Exchange
159	4322.00	14:54:42	London Stock Exchange
196	4322.00	14:54:42	London Stock Exchange
9	4324.00	14:55:45	London Stock Exchange
26	4324.00	14:55:45	London Stock Exchange
33	4324.00	14:55:45	London Stock Exchange
38	4324.00	14:55:45	London Stock Exchange
62	4324.00	14:55:45	London Stock Exchange
104	4324.00	14:55:45	London Stock Exchange
201	4324.00	14:55:45	London Stock Exchange
88	4326.00	14:56:24	London Stock Exchange
280	4326.00	14:56:24	London Stock Exchange
1	4326.00	14:56:28	London Stock Exchange
23	4326.00	14:56:28	London Stock Exchange
94	4326.00	14:56:28	London Stock Exchange
106	4326.00	14:56:28	London Stock Exchange
176	4326.00	14:56:28	London Stock Exchange
177	4326.00	14:56:28	London Stock Exchange
201	4326.00	14:56:28	London Stock Exchange
200	4326.00	14:56:41	London Stock Exchange
208	4326.00	14:56:41	London Stock Exchange
3	4332.00	14:57:53	London Stock Exchange
25	4332.00	14:57:53	London Stock Exchange
42	4332.00	14:57:53	London Stock Exchange
52	4332.00	14:57:53	London Stock Exchange
149	4332.00	14:57:53	London Stock Exchange
175	4332.00	14:57:53	London Stock Exchange
2	4331.00	14:58:54	London Stock Exchange
43	4331.00	14:58:54	London Stock Exchange
100	4331.00	14:58:54	London Stock Exchange
100	4331.00	14:58:54	London Stock Exchange
198	4331.00	14:58:54	London Stock Exchange
124	4330.00	14:59:07	London Stock Exchange
201	4330.00	14:59:07	London Stock Exchange
201	4330.00	14:59:07	London Stock Exchange
201	4330.00	14:59:07	London Stock Exchange
4	4330.00	14:59:16	London Stock Exchange
26	4330.00	14:59:16	London Stock Exchange
74	4330.00	14:59:16	London Stock Exchange
51	4331.00	14:59:41	London Stock Exchange
181	4330.00	14:59:41	London Stock Exchange
201	4330.00	14:59:41	London Stock Exchange
30	4329.00	15:00:02	London Stock Exchange
30	4329.00	15:00:02	London Stock Exchange
30	4329.00	15:00:02	London Stock Exchange
58	4329.00	15:00:02	London Stock Exchange
68	4329.00	15:00:02	London Stock Exchange
112	4329.00	15:00:02	London Stock Exchange
112	4329.00	15:00:02	London Stock Exchange
74	4331.00	15:01:00	London Stock Exchange
200	4331.00	15:01:00	London Stock Exchange
17	4333.00	15:01:26	London Stock Exchange
28	4333.00	15:01:26	London Stock Exchange
34	4333.00	15:01:26	London Stock Exchange
34	4333.00	15:01:26	London Stock Exchange
48	4333.00	15:01:26	London Stock Exchange
80	4333.00	15:01:26	London Stock Exchange
80	4333.00	15:01:26	London Stock Exchange
86	4333.00	15:01:26	London Stock Exchange
10	4332.00	15:01:30	London Stock Exchange
40	4332.00	15:01:30	London Stock Exchange
160	4332.00	15:01:30	London Stock Exchange
16	4335.00	15:02:42	London Stock Exchange
65	4335.00	15:02:42	London Stock Exchange
200	4335.00	15:02:42	London Stock Exchange
200	4335.00	15:02:42	London Stock Exchange
21	4333.00	15:02:52	London Stock Exchange
174	4333.00	15:02:52	London Stock Exchange
180	4333.00	15:02:52	London Stock Exchange
24	4331.00	15:03:02	London Stock Exchange
30	4331.00	15:03:02	London Stock Exchange
40	4331.00	15:03:02	London Stock Exchange
46	4331.00	15:03:02	London Stock Exchange
67	4331.00	15:03:02	London Stock Exchange
100	4331.00	15:03:02	London Stock Exchange
48	4333.00	15:04:07	London Stock Exchange
53	4333.00	15:04:07	London Stock Exchange
76	4331.00	15:04:21	London Stock Exchange
201	4331.00	15:04:21	London Stock Exchange
201	4331.00	15:04:21	London Stock Exchange
28	4329.00	15:05:11	London Stock Exchange
36	4329.00	15:05:11	London Stock Exchange
36	4329.00	15:05:11	London Stock Exchange
36	4329.00	15:05:11	London Stock Exchange
64	4329.00	15:05:11	London Stock Exchange
64	4329.00	15:05:11	London Stock Exchange
72	4329.00	15:05:11	London Stock Exchange
100	4329.00	15:05:11	London Stock Exchange
100	4329.00	15:05:11	London Stock Exchange
24	4335.00	15:05:37	London Stock Exchange
176	4335.00	15:05:37	London Stock Exchange
177	4335.00	15:05:37	London Stock Exchange
257	4335.00	15:05:37	London Stock Exchange
28	4336.00	15:06:05	London Stock Exchange
24	4336.00	15:06:14	London Stock Exchange
34	4336.00	15:06:14	London Stock Exchange
35	4336.00	15:06:14	London Stock Exchange
165	4336.00	15:06:14	London Stock Exchange
225	4336.00	15:06:14	London Stock Exchange
39	4339.00	15:06:40	London Stock Exchange
69	4339.00	15:06:40	London Stock Exchange
100	4339.00	15:06:40	London Stock Exchange
131	4339.00	15:06:40	London Stock Exchange
53	4339.00	15:06:42	London Stock Exchange
1	4338.00	15:06:51	London Stock Exchange
90	4338.00	15:06:51	London Stock Exchange
111	4338.00	15:06:51	London Stock Exchange
201	4338.00	15:06:51	London Stock Exchange
83	4338.00	15:07:55	London Stock Exchange
7	4338.00	15:08:02	London Stock Exchange
7	4338.00	15:08:02	London Stock Exchange
58	4338.00	15:08:02	London Stock Exchange
117	4338.00	15:08:02	London Stock Exchange
136	4338.00	15:08:02	London Stock Exchange
183	4338.00	15:08:02	London Stock Exchange
183	4338.00	15:08:02	London Stock Exchange
14	4342.00	15:08:35	London Stock Exchange
18	4341.00	15:08:46	London Stock Exchange
53	4341.00	15:08:46	London Stock Exchange
130	4341.00	15:08:46	London Stock Exchange
268	4341.00	15:08:46	London Stock Exchange
179	4342.00	15:09:17	London Stock Exchange
200	4342.00	15:09:17	London Stock Exchange
74	4343.00	15:10:22	London Stock Exchange
167	4343.00	15:10:22	London Stock Exchange
201	4343.00	15:10:22	London Stock Exchange
3	4345.00	15:10:58	London Stock Exchange
5	4345.00	15:10:58	London Stock Exchange
7	4345.00	15:10:58	London Stock Exchange
15	4345.00	15:10:58	London Stock Exchange
57	4345.00	15:10:58	London Stock Exchange
129	4345.00	15:10:58	London Stock Exchange
116	4345.00	15:11:01	London Stock Exchange
36	4346.00	15:11:20	London Stock Exchange
79	4346.00	15:11:20	London Stock Exchange
65	4346.00	15:11:39	London Stock Exchange
100	4346.00	15:11:39	London Stock Exchange
1	4346.00	15:12:11	London Stock Exchange
11	4346.00	15:12:11	London Stock Exchange
13	4346.00	15:12:11	London Stock Exchange
36	4346.00	15:12:11	London Stock Exchange
46	4346.00	15:12:11	London Stock Exchange
155	4346.00	15:12:11	London Stock Exchange
169	4346.00	15:12:11	London Stock Exchange
201	4346.00	15:12:11	London Stock Exchange
73	4346.00	15:13:24	London Stock Exchange
127	4346.00	15:13:24	London Stock Exchange
101	4346.00	15:13:25	London Stock Exchange
73	4349.00	15:14:05	London Stock Exchange
99	4349.00	15:14:05	London Stock Exchange
151	4349.00	15:14:05	London Stock Exchange
201	4350.00	15:14:47	London Stock Exchange
76	4350.00	15:14:48	London Stock Exchange
201	4350.00	15:14:48	London Stock Exchange
70	4352.00	15:15:27	London Stock Exchange
90	4352.00	15:15:27	London Stock Exchange
154	4352.00	15:15:27	London Stock Exchange
25	4352.00	15:16:13	London Stock Exchange
58	4352.00	15:16:13	London Stock Exchange
175	4352.00	15:16:13	London Stock Exchange
200	4352.00	15:16:13	London Stock Exchange
175	4351.00	15:16:22	London Stock Exchange
200	4351.00	15:16:22	London Stock Exchange
33	4353.00	15:17:09	London Stock Exchange
35	4353.00	15:17:09	London Stock Exchange
99	4353.00	15:17:09	London Stock Exchange
102	4353.00	15:17:09	London Stock Exchange
201	4353.00	15:17:09	London Stock Exchange
4	4352.00	15:17:23	London Stock Exchange
11	4352.00	15:17:23	London Stock Exchange
23	4352.00	15:17:23	London Stock Exchange
23	4352.00	15:17:23	London Stock Exchange
36	4352.00	15:17:23	London Stock Exchange
40	4352.00	15:17:23	London Stock Exchange
51	4352.00	15:17:23	London Stock Exchange
110	4352.00	15:17:23	London Stock Exchange
165	4352.00	15:17:23	London Stock Exchange
200	4352.00	15:17:23	London Stock Exchange
201	4352.00	15:17:23	London Stock Exchange
64	4355.00	15:18:33	London Stock Exchange
66	4355.00	15:18:48	London Stock Exchange
100	4355.00	15:18:48	London Stock Exchange
9	4354.00	15:19:05	London Stock Exchange
9	4354.00	15:19:05	London Stock Exchange
13	4354.00	15:19:05	London Stock Exchange
35	4354.00	15:19:05	London Stock Exchange
165	4354.00	15:19:05	London Stock Exchange
191	4354.00	15:19:05	London Stock Exchange
200	4354.00	15:19:05	London Stock Exchange
200	4354.00	15:19:05	London Stock Exchange
27	4357.00	15:19:39	London Stock Exchange
173	4357.00	15:19:39	London Stock Exchange
209	4357.00	15:19:39	London Stock Exchange
1	4354.00	15:19:54	London Stock Exchange
76	4354.00	15:19:54	London Stock Exchange
201	4354.00	15:19:54	London Stock Exchange
201	4354.00	15:19:54	London Stock Exchange
23	4352.00	15:21:16	London Stock Exchange
27	4352.00	15:21:16	London Stock Exchange
57	4352.00	15:21:16	London Stock Exchange
117	4352.00	15:21:16	London Stock Exchange
137	4352.00	15:21:16	London Stock Exchange
41	4352.00	15:21:18	London Stock Exchange
131	4352.00	15:21:23	London Stock Exchange
67	4352.00	15:21:29	London Stock Exchange
184	4352.00	15:21:29	London Stock Exchange
45	4351.00	15:22:03	London Stock Exchange
155	4351.00	15:22:03	London Stock Exchange
203	4351.00	15:22:03	London Stock Exchange
179	4352.00	15:22:33	London Stock Exchange
200	4352.00	15:22:33	London Stock Exchange
58	4353.00	15:23:43	London Stock Exchange
98	4353.00	15:23:43	London Stock Exchange
102	4353.00	15:23:43	London Stock Exchange
200	4353.00	15:23:43	London Stock Exchange
5	4352.00	15:24:03	London Stock Exchange
23	4352.00	15:24:03	London Stock Exchange
41	4352.00	15:24:03	London Stock Exchange
77	4352.00	15:24:03	London Stock Exchange
89	4352.00	15:24:03	London Stock Exchange
159	4352.00	15:24:03	London Stock Exchange
46	4347.00	15:24:32	London Stock Exchange
128	4347.00	15:24:32	London Stock Exchange
200	4347.00	15:24:32	London Stock Exchange
23	4344.00	15:25:14	London Stock Exchange
201	4344.00	15:25:14	London Stock Exchange
201	4344.00	15:25:14	London Stock Exchange
19	4344.00	15:25:15	London Stock Exchange
4	4343.00	15:26:06	London Stock Exchange
63	4343.00	15:26:06	London Stock Exchange
137	4343.00	15:26:06	London Stock Exchange
187	4343.00	15:26:06	London Stock Exchange
90	4343.00	15:26:24	London Stock Exchange
200	4343.00	15:26:24	London Stock Exchange
23	4343.00	15:26:33	London Stock Exchange
29	4343.00	15:26:33	London Stock Exchange
82	4343.00	15:26:33	London Stock Exchange
199	4343.00	15:26:33	London Stock Exchange
200	4343.00	15:26:33	London Stock Exchange
81	4341.00	15:27:33	London Stock Exchange
196	4341.00	15:27:33	London Stock Exchange
201	4341.00	15:27:33	London Stock Exchange
201	4341.00	15:27:33	London Stock Exchange
201	4341.00	15:27:33	London Stock Exchange
84	4345.00	15:29:06	London Stock Exchange
200	4345.00	15:29:06	London Stock Exchange
200	4345.00	15:29:06	London Stock Exchange
22	4346.00	15:29:33	London Stock Exchange
43	4345.00	15:29:33	London Stock Exchange
45	4346.00	15:29:33	London Stock Exchange
61	4346.00	15:29:33	London Stock Exchange
73	4345.00	15:29:33	London Stock Exchange
75	4345.00	15:29:33	London Stock Exchange
96	4345.00	15:29:33	London Stock Exchange
97	4346.00	15:29:33	London Stock Exchange
164	4345.00	15:29:33	London Stock Exchange
175	4346.00	15:29:33	London Stock Exchange
201	4344.00	15:29:58	London Stock Exchange
264	4344.00	15:29:58	London Stock Exchange
55	4341.00	15:30:26	London Stock Exchange
187	4341.00	15:30:26	London Stock Exchange
200	4341.00	15:30:26	London Stock Exchange
201	4340.00	15:30:39	London Stock Exchange
7	4346.00	15:31:25	London Stock Exchange
64	4346.00	15:31:25	London Stock Exchange
66	4346.00	15:31:25	London Stock Exchange
67	4346.00	15:31:25	London Stock Exchange
14	4345.00	15:31:45	London Stock Exchange
200	4345.00	15:31:45	London Stock Exchange
200	4345.00	15:31:45	London Stock Exchange
36	4344.00	15:32:33	London Stock Exchange
91	4344.00	15:32:33	London Stock Exchange
110	4344.00	15:32:33	London Stock Exchange
201	4344.00	15:32:33	London Stock Exchange
77	4344.00	15:33:08	London Stock Exchange
123	4344.00	15:33:08	London Stock Exchange
201	4344.00	15:33:08	London Stock Exchange
63	4355.00	15:33:58	London Stock Exchange
200	4355.00	15:33:58	London Stock Exchange
200	4355.00	15:33:58	London Stock Exchange
1	4356.00	15:34:36	London Stock Exchange
2	4356.00	15:34:36	London Stock Exchange
21	4356.00	15:34:36	London Stock Exchange
66	4356.00	15:34:36	London Stock Exchange
79	4356.00	15:34:36	London Stock Exchange
35	4355.00	15:35:00	London Stock Exchange
37	4355.00	15:35:00	London Stock Exchange
109	4354.00	15:35:00	London Stock Exchange
132	4355.00	15:35:00	London Stock Exchange
201	4355.00	15:35:00	London Stock Exchange
91	4354.00	15:35:02	London Stock Exchange
6	4354.00	15:35:08	London Stock Exchange
200	4354.00	15:35:08	London Stock Exchange
11	4351.00	15:36:27	London Stock Exchange
14	4351.00	15:36:27	London Stock Exchange
28	4350.00	15:36:27	London Stock Exchange
38	4351.00	15:36:27	London Stock Exchange
149	4351.00	15:36:27	London Stock Exchange
172	4350.00	15:36:27	London Stock Exchange
187	4351.00	15:36:27	London Stock Exchange
193	4350.00	15:36:27	London Stock Exchange
7	4350.00	15:36:30	London Stock Exchange
5	4350.00	15:36:41	London Stock Exchange
30	4350.00	15:36:41	London Stock Exchange
31	4350.00	15:36:41	London Stock Exchange
28	4349.00	15:37:11	London Stock Exchange
43	4349.00	15:37:11	London Stock Exchange
52	4349.00	15:37:11	London Stock Exchange
121	4349.00	15:37:11	London Stock Exchange
153	4349.00	15:37:11	London Stock Exchange
189	4346.00	15:37:42	London Stock Exchange
201	4346.00	15:37:42	London Stock Exchange
57	4344.00	15:38:03	London Stock Exchange
164	4344.00	15:38:03	London Stock Exchange
201	4344.00	15:38:03	London Stock Exchange
8	4346.00	15:39:12	London Stock Exchange
9	4346.00	15:39:12	London Stock Exchange
45	4346.00	15:39:12	London Stock Exchange
78	4346.00	15:39:12	London Stock Exchange
122	4346.00	15:39:12	London Stock Exchange
148	4346.00	15:39:12	London Stock Exchange
200	4345.00	15:39:13	London Stock Exchange
278	4345.00	15:39:13	London Stock Exchange
10	4344.00	15:40:20	London Stock Exchange
201	4344.00	15:40:20	London Stock Exchange
201	4344.00	15:40:20	London Stock Exchange
10	4344.00	15:40:39	London Stock Exchange
11	4344.00	15:40:39	London Stock Exchange
27	4344.00	15:40:39	London Stock Exchange
38	4344.00	15:40:39	London Stock Exchange
136	4344.00	15:40:39	London Stock Exchange
169	4344.00	15:40:39	London Stock Exchange
201	4344.00	15:40:39	London Stock Exchange
201	4344.00	15:40:39	London Stock Exchange
15	4343.00	15:42:18	London Stock Exchange
26	4343.00	15:42:18	London Stock Exchange
73	4343.00	15:42:18	London Stock Exchange
77	4343.00	15:42:18	London Stock Exchange
87	4343.00	15:42:18	London Stock Exchange
201	4343.00	15:42:18	London Stock Exchange
157	4343.00	15:42:45	London Stock Exchange
13	4343.00	15:42:57	London Stock Exchange
38	4343.00	15:42:57	London Stock Exchange
61	4343.00	15:42:57	London Stock Exchange
128	4343.00	15:42:57	London Stock Exchange
139	4343.00	15:42:57	London Stock Exchange
1	4342.00	15:43:57	London Stock Exchange
8	4342.00	15:43:57	London Stock Exchange
20	4342.00	15:43:57	London Stock Exchange
26	4342.00	15:43:57	London Stock Exchange
26	4342.00	15:43:57	London Stock Exchange
34	4342.00	15:43:57	London Stock Exchange
99	4343.00	15:43:57	London Stock Exchange
150	4343.00	15:43:57	London Stock Exchange
155	4342.00	15:43:57	London Stock Exchange
166	4342.00	15:43:57	London Stock Exchange
199	4342.00	15:43:57	London Stock Exchange
207	4342.00	15:43:57	London Stock Exchange
46	4342.00	15:43:58	London Stock Exchange
2	4342.00	15:44:25	London Stock Exchange
9	4342.00	15:44:25	London Stock Exchange
29	4342.00	15:44:25	London Stock Exchange
34	4342.00	15:44:25	London Stock Exchange
38	4342.00	15:44:25	London Stock Exchange
128	4342.00	15:44:25	London Stock Exchange
169	4342.00	15:44:25	London Stock Exchange
200	4342.00	15:44:25	London Stock Exchange
1	4344.00	15:45:13	London Stock Exchange
26	4345.00	15:45:13	London Stock Exchange
50	4344.00	15:45:13	London Stock Exchange
63	4344.00	15:45:13	London Stock Exchange
98	4345.00	15:45:13	London Stock Exchange
181	4344.00	15:45:13	London Stock Exchange
199	4344.00	15:45:13	London Stock Exchange
284	4345.00	15:45:13	London Stock Exchange
181	4343.00	15:45:33	London Stock Exchange
201	4343.00	15:45:33	London Stock Exchange
46	4342.00	15:46:13	London Stock Exchange
182	4342.00	15:46:13	London Stock Exchange
200	4342.00	15:46:13	London Stock Exchange
3	4340.00	15:47:12	London Stock Exchange
38	4340.00	15:47:12	London Stock Exchange
56	4340.00	15:47:12	London Stock Exchange
70	4340.00	15:47:12	London Stock Exchange
74	4340.00	15:47:12	London Stock Exchange
88	4340.00	15:47:12	London Stock Exchange
154	4340.00	15:47:12	London Stock Exchange
196	4340.00	15:47:12	London Stock Exchange
200	4340.00	15:47:12	London Stock Exchange
3	4337.00	15:47:48	London Stock Exchange
19	4337.00	15:47:48	London Stock Exchange
24	4337.00	15:47:48	London Stock Exchange
47	4337.00	15:47:48	London Stock Exchange
51	4337.00	15:47:48	London Stock Exchange
100	4337.00	15:47:48	London Stock Exchange
201	4337.00	15:47:48	London Stock Exchange
10	4336.00	15:48:22	London Stock Exchange
35	4336.00	15:48:22	London Stock Exchange
98	4336.00	15:48:22	London Stock Exchange
102	4336.00	15:48:22	London Stock Exchange
144	4336.00	15:48:22	London Stock Exchange
46	4338.00	15:48:43	London Stock Exchange
56	4338.00	15:48:43	London Stock Exchange
98	4338.00	15:48:43	London Stock Exchange
102	4338.00	15:48:43	London Stock Exchange
14	4343.00	15:49:41	London Stock Exchange
82	4343.00	15:49:41	London Stock Exchange
200	4344.00	15:49:59	London Stock Exchange
66	4346.00	15:50:07	London Stock Exchange
108	4346.00	15:50:07	London Stock Exchange
31	4346.00	15:50:27	London Stock Exchange
73	4345.00	15:50:27	London Stock Exchange
73	4345.00	15:50:27	London Stock Exchange
127	4345.00	15:50:27	London Stock Exchange
151	4346.00	15:50:27	London Stock Exchange
193	4345.00	15:50:27	London Stock Exchange
42	4354.00	15:52:36	London Stock Exchange
78	4354.00	15:52:36	London Stock Exchange
181	4354.00	15:52:36	London Stock Exchange
200	4354.00	15:52:36	London Stock Exchange
200	4354.00	15:52:36	London Stock Exchange
200	4354.00	15:52:36	London Stock Exchange
201	4354.00	15:52:36	London Stock Exchange
201	4354.00	15:52:36	London Stock Exchange
11	4351.00	15:53:54	London Stock Exchange
36	4351.00	15:53:54	London Stock Exchange
38	4351.00	15:53:54	London Stock Exchange
57	4351.00	15:53:54	London Stock Exchange
126	4351.00	15:53:54	London Stock Exchange
186	4351.00	15:53:54	London Stock Exchange
5	4351.00	15:54:48	London Stock Exchange
16	4351.00	15:54:48	London Stock Exchange
35	4351.00	15:54:48	London Stock Exchange
54	4351.00	15:54:48	London Stock Exchange
89	4351.00	15:54:48	London Stock Exchange
103	4351.00	15:54:48	London Stock Exchange
107	4351.00	15:54:48	London Stock Exchange
1	4351.00	15:54:50	London Stock Exchange
83	4351.00	15:55:18	London Stock Exchange
83	4351.00	15:55:18	London Stock Exchange
117	4351.00	15:55:18	London Stock Exchange
200	4351.00	15:55:18	London Stock Exchange
79	4351.00	15:55:27	London Stock Exchange
91	4351.00	15:55:27	London Stock Exchange
16	4351.00	15:55:29	London Stock Exchange
16	4351.00	15:55:29	London Stock Exchange
31	4351.00	15:55:29	London Stock Exchange
39	4351.00	15:55:29	London Stock Exchange
43	4351.00	15:55:29	London Stock Exchange
44	4351.00	15:55:29	London Stock Exchange
87	4351.00	15:55:29	London Stock Exchange
33	4350.00	15:55:41	London Stock Exchange
33	4350.00	15:55:41	London Stock Exchange
45	4350.00	15:55:41	London Stock Exchange
167	4350.00	15:55:41	London Stock Exchange
167	4350.00	15:55:41	London Stock Exchange
41	4347.00	15:56:29	London Stock Exchange
48	4347.00	15:56:29	London Stock Exchange
127	4347.00	15:56:29	London Stock Exchange
135	4347.00	15:56:29	London Stock Exchange
153	4347.00	15:56:29	London Stock Exchange
201	4347.00	15:56:29	London Stock Exchange
10	4354.00	15:57:56	London Stock Exchange
38	4354.00	15:57:56	London Stock Exchange
48	4354.00	15:57:56	London Stock Exchange
49	4354.00	15:57:56	London Stock Exchange
49	4354.00	15:57:56	London Stock Exchange
52	4354.00	15:57:56	London Stock Exchange
76	4354.00	15:57:56	London Stock Exchange
114	4354.00	15:57:56	London Stock Exchange
148	4354.00	15:57:56	London Stock Exchange
151	4354.00	15:57:56	London Stock Exchange
153	4354.00	15:57:56	London Stock Exchange
136	4354.00	15:58:19	London Stock Exchange
183	4354.00	15:58:19	London Stock Exchange
200	4354.00	15:58:19	London Stock Exchange
37	4354.00	15:59:07	London Stock Exchange
38	4354.00	15:59:07	London Stock Exchange
52	4354.00	15:59:07	London Stock Exchange
74	4354.00	15:59:07	London Stock Exchange
99	4354.00	15:59:07	London Stock Exchange
200	4354.00	15:59:07	London Stock Exchange
16	4354.00	15:59:15	London Stock Exchange
36	4354.00	15:59:15	London Stock Exchange
50	4354.00	15:59:15	London Stock Exchange
102	4354.00	15:59:15	London Stock Exchange
148	4354.00	15:59:15	London Stock Exchange
201	4354.00	15:59:15	London Stock Exchange
72	4355.00	15:59:30	London Stock Exchange
10	4354.00	15:59:59	London Stock Exchange
16	4354.00	15:59:59	London Stock Exchange
19	4354.00	15:59:59	London Stock Exchange
184	4354.00	15:59:59	London Stock Exchange
200	4354.00	15:59:59	London Stock Exchange
201	4354.00	15:59:59	London Stock Exchange
2	4353.00	16:00:30	London Stock Exchange
3	4353.00	16:00:30	London Stock Exchange
37	4353.00	16:00:30	London Stock Exchange
38	4353.00	16:00:30	London Stock Exchange
49	4353.00	16:00:30	London Stock Exchange
77	4353.00	16:00:30	London Stock Exchange
201	4353.00	16:00:30	London Stock Exchange
51	4352.00	16:01:00	London Stock Exchange
70	4352.00	16:01:00	London Stock Exchange
9	4352.00	16:01:15	London Stock Exchange
12	4352.00	16:01:15	London Stock Exchange
14	4352.00	16:01:15	London Stock Exchange
15	4352.00	16:01:15	London Stock Exchange
18	4352.00	16:01:15	London Stock Exchange
23	4352.00	16:01:15	London Stock Exchange
56	4352.00	16:01:15	London Stock Exchange
68	4352.00	16:01:15	London Stock Exchange
168	4352.00	16:01:15	London Stock Exchange
178	4352.00	16:01:15	London Stock Exchange
201	4352.00	16:01:15	London Stock Exchange
57	4351.00	16:01:57	London Stock Exchange
159	4351.00	16:01:57	London Stock Exchange
200	4351.00	16:01:57	London Stock Exchange
2	4351.00	16:03:03	London Stock Exchange
5	4351.00	16:03:03	London Stock Exchange
5	4351.00	16:03:03	London Stock Exchange
6	4351.00	16:03:03	London Stock Exchange
17	4351.00	16:03:03	London Stock Exchange
31	4351.00	16:03:03	London Stock Exchange
37	4351.00	16:03:03	London Stock Exchange
38	4351.00	16:03:03	London Stock Exchange
75	4351.00	16:03:03	London Stock Exchange
87	4351.00	16:03:03	London Stock Exchange
120	4351.00	16:03:03	London Stock Exchange
201	4351.00	16:03:03	London Stock Exchange
29	4351.00	16:03:07	London Stock Exchange
154	4351.00	16:03:07	London Stock Exchange
11	4348.00	16:04:11	London Stock Exchange
33	4348.00	16:04:11	London Stock Exchange
167	4348.00	16:04:11	London Stock Exchange
200	4348.00	16:04:11	London Stock Exchange
15	4348.00	16:05:14	London Stock Exchange
200	4348.00	16:05:14	London Stock Exchange
200	4348.00	16:05:14	London Stock Exchange
4	4347.00	16:06:00	London Stock Exchange
5	4347.00	16:06:00	London Stock Exchange
18	4347.00	16:06:00	London Stock Exchange
20	4347.00	16:06:00	London Stock Exchange
29	4347.00	16:06:00	London Stock Exchange
32	4347.00	16:06:00	London Stock Exchange
49	4347.00	16:06:00	London Stock Exchange
63	4347.00	16:06:00	London Stock Exchange
97	4347.00	16:06:00	London Stock Exchange
103	4347.00	16:06:00	London Stock Exchange
104	4347.00	16:06:00	London Stock Exchange
138	4347.00	16:06:00	London Stock Exchange
181	4347.00	16:06:00	London Stock Exchange
67	4346.00	16:06:13	London Stock Exchange
124	4346.00	16:06:13	London Stock Exchange
201	4346.00	16:06:13	London Stock Exchange
10	4346.00	16:06:16	London Stock Exchange
62	4346.00	16:06:24	London Stock Exchange
20	4343.00	16:07:36	London Stock Exchange
27	4343.00	16:07:36	London Stock Exchange
34	4343.00	16:07:36	London Stock Exchange
37	4343.00	16:07:36	London Stock Exchange
59	4343.00	16:07:36	London Stock Exchange
139	4343.00	16:07:36	London Stock Exchange
166	4343.00	16:07:36	London Stock Exchange
200	4343.00	16:07:36	London Stock Exchange
201	4343.00	16:07:36	London Stock Exchange
1	4342.00	16:08:22	London Stock Exchange
34	4342.00	16:08:22	London Stock Exchange
201	4342.00	16:08:22	London Stock Exchange
201	4342.00	16:08:22	London Stock Exchange
4	4341.00	16:08:58	London Stock Exchange
31	4341.00	16:08:58	London Stock Exchange
38	4341.00	16:08:58	London Stock Exchange
100	4341.00	16:08:58	London Stock Exchange
201	4341.00	16:08:58	London Stock Exchange
42	4342.00	16:09:15	London Stock Exchange
201	4342.00	16:09:15	London Stock Exchange
201	4342.00	16:09:15	London Stock Exchange
47	4343.00	16:10:28	London Stock Exchange
60	4343.00	16:10:28	London Stock Exchange
140	4343.00	16:10:28	London Stock Exchange
200	4343.00	16:10:28	London Stock Exchange
25	4342.00	16:10:39	London Stock Exchange
38	4342.00	16:10:39	London Stock Exchange
151	4342.00	16:10:39	London Stock Exchange
175	4342.00	16:10:39	London Stock Exchange
61	4341.00	16:10:44	London Stock Exchange
20	4341.00	16:11:19	London Stock Exchange
38	4341.00	16:11:19	London Stock Exchange
43	4341.00	16:11:19	London Stock Exchange
44	4341.00	16:11:19	London Stock Exchange
53	4341.00	16:11:19	London Stock Exchange
86	4341.00	16:11:19	London Stock Exchange
90	4341.00	16:11:19	London Stock Exchange
139	4341.00	16:11:19	London Stock Exchange
200	4341.00	16:11:19	London Stock Exchange
34	4342.00	16:11:57	London Stock Exchange
40	4342.00	16:11:57	London Stock Exchange
167	4342.00	16:11:57	London Stock Exchange
16	4342.00	16:12:01	London Stock Exchange
45	4342.00	16:12:01	London Stock Exchange
145	4342.00	16:12:01	London Stock Exchange
64	4341.00	16:12:12	London Stock Exchange
136	4341.00	16:12:12	London Stock Exchange
3	4341.00	16:12:22	London Stock Exchange
9	4341.00	16:12:22	London Stock Exchange
20	4341.00	16:12:22	London Stock Exchange
22	4341.00	16:12:22	London Stock Exchange
74	4341.00	16:12:22	London Stock Exchange
196	4341.00	16:12:22	London Stock Exchange
200	4341.00	16:12:22	London Stock Exchange
200	4341.00	16:12:22	London Stock Exchange
200	4341.00	16:12:22	London Stock Exchange
200	4341.00	16:12:22	London Stock Exchange
100	4342.00	16:12:58	London Stock Exchange
179	4342.00	16:12:58	London Stock Exchange
183	4342.00	16:12:58	London Stock Exchange
26	4342.00	16:13:07	London Stock Exchange
34	4342.00	16:13:07	London Stock Exchange
34	4342.00	16:13:07	London Stock Exchange
68	4342.00	16:13:07	London Stock Exchange
132	4342.00	16:13:07	London Stock Exchange
158	4342.00	16:13:07	London Stock Exchange
174	4342.00	16:13:07	London Stock Exchange
200	4342.00	16:13:07	London Stock Exchange
38	4340.00	16:13:15	London Stock Exchange
155	4342.00	16:13:51	London Stock Exchange
179	4342.00	16:13:51	London Stock Exchange
200	4342.00	16:13:51	London Stock Exchange
200	4342.00	16:13:51	London Stock Exchange
201	4342.00	16:13:51	London Stock Exchange
201	4342.00	16:13:51	London Stock Exchange
232	4342.00	16:13:51	London Stock Exchange
233	4342.00	16:13:51	London Stock Exchange
2	4341.00	16:14:27	London Stock Exchange
11	4341.00	16:14:27	London Stock Exchange
14	4341.00	16:14:27	London Stock Exchange
22	4341.00	16:14:27	London Stock Exchange
23	4341.00	16:14:27	London Stock Exchange
187	4341.00	16:14:27	London Stock Exchange
201	4341.00	16:14:27	London Stock Exchange
201	4341.00	16:14:27	London Stock Exchange
201	4341.00	16:14:27	London Stock Exchange
1	4346.00	16:16:01	London Stock Exchange
9	4346.00	16:16:01	London Stock Exchange
10	4346.00	16:16:01	London Stock Exchange
16	4346.00	16:16:01	London Stock Exchange
17	4346.00	16:16:01	London Stock Exchange
18	4346.00	16:16:01	London Stock Exchange
34	4346.00	16:16:01	London Stock Exchange
50	4346.00	16:16:01	London Stock Exchange
59	4346.00	16:16:01	London Stock Exchange
67	4346.00	16:16:01	London Stock Exchange
67	4346.00	16:16:01	London Stock Exchange
90	4346.00	16:16:01	London Stock Exchange
133	4346.00	16:16:01	London Stock Exchange
134	4346.00	16:16:01	London Stock Exchange
151	4346.00	16:16:01	London Stock Exchange
184	4346.00	16:16:01	London Stock Exchange
191	4346.00	16:16:01	London Stock Exchange
199	4346.00	16:16:01	London Stock Exchange
199	4346.00	16:16:01	London Stock Exchange
200	4346.00	16:16:01	London Stock Exchange
200	4346.00	16:16:01	London Stock Exchange
200	4346.00	16:16:01	London Stock Exchange
200	4346.00	16:16:01	London Stock Exchange
201	4346.00	16:16:01	London Stock Exchange
201	4346.00	16:16:01	London Stock Exchange
10	4348.00	16:16:19	London Stock Exchange
52	4348.00	16:16:19	London Stock Exchange
11	4348.00	16:16:36	London Stock Exchange
19	4348.00	16:16:36	London Stock Exchange
39	4348.00	16:16:36	London Stock Exchange
42	4348.00	16:16:36	London Stock Exchange
47	4348.00	16:16:36	London Stock Exchange
80	4348.00	16:16:36	London Stock Exchange
120	4348.00	16:16:36	London Stock Exchange
166	4348.00	16:16:36	London Stock Exchange
181	4348.00	16:16:36	London Stock Exchange
200	4348.00	16:16:36	London Stock Exchange
17	4348.00	16:17:26	London Stock Exchange
172	4347.00	16:17:26	London Stock Exchange
201	4347.00	16:17:26	London Stock Exchange
29	4347.00	16:17:36	London Stock Exchange
109	4347.00	16:17:36	London Stock Exchange
182	4347.00	16:17:36	London Stock Exchange
200	4347.00	16:17:36	London Stock Exchange
200	4347.00	16:17:36	London Stock Exchange
201	4347.00	16:17:36	London Stock Exchange
36	4349.00	16:18:11	London Stock Exchange
64	4349.00	16:18:11	London Stock Exchange
100	4349.00	16:18:11	London Stock Exchange
1	4350.00	16:18:56	London Stock Exchange
14	4350.00	16:18:56	London Stock Exchange
16	4350.00	16:18:56	London Stock Exchange
16	4350.00	16:18:56	London Stock Exchange
19	4350.00	16:18:56	London Stock Exchange
20	4350.00	16:18:56	London Stock Exchange
20	4350.00	16:18:56	London Stock Exchange
25	4350.00	16:18:56	London Stock Exchange
90	4350.00	16:18:56	London Stock Exchange
169	4350.00	16:18:56	London Stock Exchange
187	4350.00	16:18:56	London Stock Exchange
187	4350.00	16:18:56	London Stock Exchange
192	4350.00	16:18:56	London Stock Exchange
200	4350.00	16:18:56	London Stock Exchange
200	4350.00	16:18:56	London Stock Exchange
200	4350.00	16:18:56	London Stock Exchange
200	4350.00	16:18:56	London Stock Exchange
200	4350.00	16:18:56	London Stock Exchange
201	4350.00	16:18:56	London Stock Exchange
201	4350.00	16:18:56	London Stock Exchange
224	4350.00	16:18:56	London Stock Exchange
229	4350.00	16:18:56	London Stock Exchange
233	4350.00	16:18:56	London Stock Exchange
444	4350.00	16:18:56	London Stock Exchange
10	4351.00	16:19:52	London Stock Exchange
23	4351.00	16:19:52	London Stock Exchange
23	4351.00	16:19:52	London Stock Exchange
26	4351.00	16:19:52	London Stock Exchange
31	4351.00	16:19:52	London Stock Exchange
37	4351.00	16:19:52	London Stock Exchange
38	4351.00	16:19:52	London Stock Exchange
55	4351.00	16:19:52	London Stock Exchange
106	4351.00	16:19:52	London Stock Exchange
161	4351.00	16:19:52	London Stock Exchange
170	4351.00	16:19:52	London Stock Exchange
178	4351.00	16:19:52	London Stock Exchange
188	4351.00	16:19:52	London Stock Exchange
200	4351.00	16:19:52	London Stock Exchange
201	4351.00	16:19:52	London Stock Exchange
201	4351.00	16:19:52	London Stock Exchange
201	4351.00	16:19:52	London Stock Exchange
201	4351.00	16:19:52	London Stock Exchange
10	4349.00	16:20:01	London Stock Exchange
201	4349.00	16:20:01	London Stock Exchange
201	4349.00	16:20:01	London Stock Exchange
200	4347.00	16:20:32	London Stock Exchange
201	4347.00	16:20:32	London Stock Exchange
235	4347.00	16:20:32	London Stock Exchange
269	4347.00	16:20:32	London Stock Exchange
22	4345.00	16:20:56	London Stock Exchange
178	4345.00	16:20:56	London Stock Exchange
201	4345.00	16:20:56	London Stock Exchange
33	4345.00	16:20:58	London Stock Exchange
52	4345.00	16:20:58	London Stock Exchange
73	4345.00	16:20:58	London Stock Exchange
168	4345.00	16:20:58	London Stock Exchange
200	4345.00	16:20:58	London Stock Exchange
2	4345.00	16:21:59	London Stock Exchange
7	4345.00	16:21:59	London Stock Exchange
10	4345.00	16:21:59	London Stock Exchange
20	4345.00	16:21:59	London Stock Exchange
31	4345.00	16:21:59	London Stock Exchange
77	4345.00	16:21:59	London Stock Exchange
82	4345.00	16:21:59	London Stock Exchange
161	4345.00	16:21:59	London Stock Exchange
169	4345.00	16:21:59	London Stock Exchange
170	4345.00	16:21:59	London Stock Exchange
200	4345.00	16:21:59	London Stock Exchange
200	4345.00	16:21:59	London Stock Exchange
200	4345.00	16:21:59	London Stock Exchange
201	4345.00	16:21:59	London Stock Exchange
201	4345.00	16:21:59	London Stock Exchange
2	4344.00	16:22:22	London Stock Exchange
6	4344.00	16:22:22	London Stock Exchange
33	4344.00	16:22:22	London Stock Exchange
33	4344.00	16:22:22	London Stock Exchange
55	4344.00	16:22:22	London Stock Exchange
82	4344.00	16:22:22	London Stock Exchange
84	4344.00	16:22:22	London Stock Exchange
100	4344.00	16:22:22	London Stock Exchange
195	4344.00	16:22:22	London Stock Exchange
201	4344.00	16:22:22	London Stock Exchange
13	4344.00	16:22:27	London Stock Exchange
33	4344.00	16:22:27	London Stock Exchange
47	4344.00	16:22:27	London Stock Exchange
81	4344.00	16:22:27	London Stock Exchange
96	4344.00	16:22:27	London Stock Exchange
105	4344.00	16:22:27	London Stock Exchange
120	4344.00	16:22:27	London Stock Exchange
88	4343.00	16:22:49	London Stock Exchange
88	4343.00	16:22:49	London Stock Exchange
113	4343.00	16:22:49	London Stock Exchange
1	4343.00	16:22:57	London Stock Exchange
2	4343.00	16:22:57	London Stock Exchange
10	4343.00	16:22:57	London Stock Exchange
12	4343.00	16:22:57	London Stock Exchange
17	4343.00	16:22:57	London Stock Exchange
39	4343.00	16:22:57	London Stock Exchange
71	4343.00	16:22:57	London Stock Exchange
113	4343.00	16:22:57	London Stock Exchange
200	4343.00	16:22:57	London Stock Exchange
200	4343.00	16:22:57	London Stock Exchange
201	4343.00	16:22:57	London Stock Exchange
201	4343.00	16:22:57	London Stock Exchange
31	4343.00	16:23:25	London Stock Exchange
6	4345.00	16:23:59	London Stock Exchange
9	4345.00	16:23:59	London Stock Exchange
22	4345.00	16:23:59	London Stock Exchange
62	4345.00	16:23:59	London Stock Exchange
99	4345.00	16:23:59	London Stock Exchange
101	4345.00	16:23:59	London Stock Exchange
177	4345.00	16:23:59	London Stock Exchange
200	4345.00	16:23:59	London Stock Exchange
200	4345.00	16:23:59	London Stock Exchange
20	4344.00	16:24:31	London Stock Exchange
26	4344.00	16:24:31	London Stock Exchange
38	4344.00	16:24:31	London Stock Exchange
44	4344.00	16:24:31	London Stock Exchange
52	4344.00	16:24:31	London Stock Exchange
54	4344.00	16:24:31	London Stock Exchange
55	4344.00	16:24:31	London Stock Exchange
58	4344.00	16:24:31	London Stock Exchange
73	4344.00	16:24:31	London Stock Exchange
73	4344.00	16:24:31	London Stock Exchange
74	4344.00	16:24:31	London Stock Exchange
74	4344.00	16:24:31	London Stock Exchange
127	4344.00	16:24:31	London Stock Exchange
127	4344.00	16:24:31	London Stock Exchange
142	4344.00	16:24:31	London Stock Exchange
146	4344.00	16:24:31	London Stock Exchange
147	4344.00	16:24:31	London Stock Exchange
174	4344.00	16:24:31	London Stock Exchange
180	4344.00	16:24:31	London Stock Exchange
200	4344.00	16:24:31	London Stock Exchange
201	4344.00	16:24:31	London Stock Exchange
201	4344.00	16:24:31	London Stock Exchange
201	4344.00	16:24:31	London Stock Exchange
1	4344.00	16:24:42	London Stock Exchange
2	4344.00	16:24:42	London Stock Exchange
3	4344.00	16:24:42	London Stock Exchange
4	4344.00	16:24:42	London Stock Exchange
5	4344.00	16:24:42	London Stock Exchange
21	4344.00	16:24:42	London Stock Exchange
29	4344.00	16:24:42	London Stock Exchange
196	4344.00	16:24:42	London Stock Exchange
201	4344.00	16:24:42	London Stock Exchange
4	4344.00	16:25:05	London Stock Exchange
5	4344.00	16:25:05	London Stock Exchange
28	4344.00	16:25:05	London Stock Exchange
33	4344.00	16:25:05	London Stock Exchange
140	4344.00	16:25:05	London Stock Exchange
175	4344.00	16:25:05	London Stock Exchange
201	4344.00	16:25:05	London Stock Exchange
203	4344.00	16:25:05	London Stock Exchange
19	4344.00	16:25:37	London Stock Exchange
70	4344.00	16:25:37	London Stock Exchange
183	4344.00	16:25:37	London Stock Exchange
89	4345.00	16:25:59	London Stock Exchange
97	4345.00	16:25:59	London Stock Exchange
111	4345.00	16:25:59	London Stock Exchange
120	4345.00	16:25:59	London Stock Exchange
169	4345.00	16:25:59	London Stock Exchange
71	4345.00	16:26:09	London Stock Exchange
159	4345.00	16:26:09	London Stock Exchange
195	4345.00	16:26:09	London Stock Exchange
35	4345.00	16:26:31	London Stock Exchange
90	4345.00	16:26:31	London Stock Exchange
171	4345.00	16:26:31	London Stock Exchange
259	4345.00	16:26:31	London Stock Exchange
83	4344.00	16:26:42	London Stock Exchange
1434	4344.00	16:26:42	London Stock Exchange
15	4346.00	16:27:06	London Stock Exchange
24	4346.00	16:27:06	London Stock Exchange
90	4346.00	16:27:06	London Stock Exchange
98	4346.00	16:27:06	London Stock Exchange
117	4346.00	16:27:06	London Stock Exchange
171	4346.00	16:27:06	London Stock Exchange
246	4346.00	16:27:06	London Stock Exchange
260	4346.00	16:27:06	London Stock Exchange
19	4348.00	16:27:40	London Stock Exchange
64	4348.00	16:27:40	London Stock Exchange
66	4348.00	16:27:40	London Stock Exchange
198	4348.00	16:27:40	London Stock Exchange
10	4350.00	16:28:21	London Stock Exchange
40	4350.00	16:28:21	London Stock Exchange
156	4350.00	16:28:21	London Stock Exchange
2	4350.00	16:28:52	London Stock Exchange
50	4350.00	16:28:52	London Stock Exchange
150	4350.00	16:28:52	London Stock Exchange
184	4350.00	16:28:52	London Stock Exchange
136	4347.00	16:35:03	London Stock Exchange
259	4347.00	16:35:03	London Stock Exchange
3920	4347.00	16:35:03	London Stock Exchange
4956	4347.00	16:35:03	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

Purchase of Shares

Login to your account

Quickpicks are a member only feature

Login to your account