News Release

Printer Friendly Version View printer-friendly version
<< Back
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:                      25 June 2019
  Number of shares  purchased:     100,000 shares
  Highest price  paid per share:     3436.0 pence
  Lowest price  paid per share:      3409.0 pence
  Average price  paid per share:    3421.4820 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 28,157,785 shares in treasury and has 189,186,190 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: 25 June 2019
  Broker: Merrill Lynch International

Aggregated information:

                               

Venue

Volume-weighted    average price, pence

Aggregated    volume

London Stock Exchange

3421.4820

100,000

 

Individual transactions:

 Number of shares purchased

Transaction price

Time of transaction

Trading Venue

85

3412.00

8:18:00

London Stock Exchange

200

3412.00

8:18:00

London Stock Exchange

62

3411.00

8:18:01

London Stock Exchange

68

3411.00

8:18:01

London Stock Exchange

200

3411.00

8:18:01

London Stock Exchange

277

3411.00

8:18:52

London Stock Exchange

293

3411.00

8:18:52

London Stock Exchange

38

3413.00

8:19:59

London Stock Exchange

32

3413.00

8:20:02

London Stock Exchange

130

3413.00

8:20:02

London Stock Exchange

33

3414.00

8:20:09

London Stock Exchange

109

3416.00

8:20:44

London Stock Exchange

201

3416.00

8:20:44

London Stock Exchange

100

3416.00

8:20:46

London Stock Exchange

99

3415.00

8:20:49

London Stock Exchange

200

3415.00

8:20:49

London Stock Exchange

11

3419.00

8:22:10

London Stock Exchange

59

3419.00

8:22:10

London Stock Exchange

201

3419.00

8:22:10

London Stock Exchange

86

3418.00

8:22:11

London Stock Exchange

114

3418.00

8:22:11

London Stock Exchange

124

3418.00

8:22:11

London Stock Exchange

297

3418.00

8:22:11

London Stock Exchange

83

3417.00

8:22:26

London Stock Exchange

200

3417.00

8:22:26

London Stock Exchange

14

3417.00

8:25:00

London Stock Exchange

37

3417.00

8:25:00

London Stock Exchange

37

3417.00

8:25:00

London Stock Exchange

58

3417.00

8:25:00

London Stock Exchange

64

3417.00

8:25:00

London Stock Exchange

115

3417.00

8:25:00

London Stock Exchange

124

3417.00

8:25:00

London Stock Exchange

130

3417.00

8:25:00

London Stock Exchange

163

3417.00

8:25:00

London Stock Exchange

163

3417.00

8:25:00

London Stock Exchange

3

3416.00

8:25:39

London Stock Exchange

12

3416.00

8:25:43

London Stock Exchange

34

3416.00

8:25:43

London Stock Exchange

79

3416.00

8:25:43

London Stock Exchange

88

3416.00

8:25:43

London Stock Exchange

110

3416.00

8:25:43

London Stock Exchange

138

3416.00

8:25:43

London Stock Exchange

200

3416.00

8:25:43

London Stock Exchange

21

3423.00

8:27:39

London Stock Exchange

21

3423.00

8:27:39

London Stock Exchange

90

3423.00

8:27:39

London Stock Exchange

200

3423.00

8:27:39

London Stock Exchange

262

3422.00

8:27:43

London Stock Exchange

88

3427.00

8:28:53

London Stock Exchange

100

3427.00

8:28:56

London Stock Exchange

116

3427.00

8:28:59

London Stock Exchange

174

3427.00

8:28:59

London Stock Exchange

201

3427.00

8:28:59

London Stock Exchange

28

3424.00

8:29:50

London Stock Exchange

85

3424.00

8:29:50

London Stock Exchange

201

3424.00

8:29:50

London Stock Exchange

70

3430.00

8:31:26

London Stock Exchange

68

3432.00

8:31:56

London Stock Exchange

132

3432.00

8:32:07

London Stock Exchange

137

3432.00

8:32:07

London Stock Exchange

62

3432.00

8:32:09

London Stock Exchange

70

3432.00

8:32:09

London Stock Exchange

146

3432.00

8:32:09

London Stock Exchange

73

3432.00

8:32:22

London Stock Exchange

218

3432.00

8:32:22

London Stock Exchange

43

3434.00

8:32:35

London Stock Exchange

48

3434.00

8:32:35

London Stock Exchange

62

3434.00

8:32:35

London Stock Exchange

270

3435.00

8:32:51

London Stock Exchange

43

3433.00

8:33:00

London Stock Exchange

68

3433.00

8:33:00

London Stock Exchange

68

3433.00

8:33:00

London Stock Exchange

132

3433.00

8:33:00

London Stock Exchange

258

3433.00

8:33:00

London Stock Exchange

87

3433.00

8:33:01

London Stock Exchange

90

3433.00

8:33:01

London Stock Exchange

100

3433.00

8:33:01

London Stock Exchange

15

3436.00

8:33:29

London Stock Exchange

90

3436.00

8:33:29

London Stock Exchange

277

3436.00

8:33:29

London Stock Exchange

3

3435.00

8:33:36

London Stock Exchange

107

3435.00

8:33:36

London Stock Exchange

200

3435.00

8:33:36

London Stock Exchange

270

3433.00

8:33:42

London Stock Exchange

102

3432.00

8:34:03

London Stock Exchange

171

3432.00

8:34:03

London Stock Exchange

122

3427.00

8:35:02

London Stock Exchange

201

3427.00

8:35:02

London Stock Exchange

291

3430.00

8:36:03

London Stock Exchange

126

3427.00

8:36:04

London Stock Exchange

201

3427.00

8:36:04

London Stock Exchange

100

3427.00

8:36:53

London Stock Exchange

194

3427.00

8:37:23

London Stock Exchange

298

3427.00

8:37:43

London Stock Exchange

49

3432.00

8:39:02

London Stock Exchange

130

3432.00

8:39:02

London Stock Exchange

137

3432.00

8:39:02

London Stock Exchange

275

3434.00

8:39:40

London Stock Exchange

285

3434.00

8:39:40

London Stock Exchange

272

3430.00

8:40:13

London Stock Exchange

273

3429.00

8:40:53

London Stock Exchange

115

3424.00

8:42:04

London Stock Exchange

200

3424.00

8:42:04

London Stock Exchange

173

3423.00

8:42:53

London Stock Exchange

27

3423.00

8:42:57

London Stock Exchange

19

3427.00

8:44:17

London Stock Exchange

100

3427.00

8:44:17

London Stock Exchange

111

3426.00

8:44:17

London Stock Exchange

200

3426.00

8:44:17

London Stock Exchange

277

3426.00

8:44:17

London Stock Exchange

128

3428.00

8:45:41

London Stock Exchange

201

3428.00

8:45:41

London Stock Exchange

1

3427.00

8:45:50

London Stock Exchange

17

3427.00

8:45:50

London Stock Exchange

101

3427.00

8:45:50

London Stock Exchange

200

3427.00

8:45:50

London Stock Exchange

100

3426.00

8:46:46

London Stock Exchange

38

3426.00

8:47:03

London Stock Exchange

100

3426.00

8:47:03

London Stock Exchange

200

3426.00

8:47:03

London Stock Exchange

48

3425.00

8:47:08

London Stock Exchange

132

3425.00

8:47:08

London Stock Exchange

152

3425.00

8:47:08

London Stock Exchange

138

3426.00

8:48:34

London Stock Exchange

36

3426.00

8:49:01

London Stock Exchange

66

3426.00

8:49:01

London Stock Exchange

130

3426.00

8:49:01

London Stock Exchange

202

3426.00

8:49:01

London Stock Exchange

269

3421.00

8:50:01

London Stock Exchange

168

3418.00

8:51:12

London Stock Exchange

1

3418.00

8:51:14

London Stock Exchange

32

3418.00

8:51:14

London Stock Exchange

34

3418.00

8:51:14

London Stock Exchange

42

3418.00

8:51:14

London Stock Exchange

58

3417.00

8:51:16

London Stock Exchange

103

3417.00

8:51:16

London Stock Exchange

6

3417.00

8:51:17

London Stock Exchange

38

3417.00

8:51:17

London Stock Exchange

99

3417.00

8:51:17

London Stock Exchange

120

3419.00

8:53:44

London Stock Exchange

200

3419.00

8:53:44

London Stock Exchange

31

3419.00

8:53:52

London Stock Exchange

59

3419.00

8:53:52

London Stock Exchange

100

3419.00

8:53:52

London Stock Exchange

129

3419.00

8:53:52

London Stock Exchange

268

3418.00

8:54:17

London Stock Exchange

47

3416.00

8:56:52

London Stock Exchange

84

3416.00

8:56:52

London Stock Exchange

92

3416.00

8:56:52

London Stock Exchange

93

3416.00

8:56:52

London Stock Exchange

108

3416.00

8:56:52

London Stock Exchange

109

3416.00

8:56:52

London Stock Exchange

116

3416.00

8:56:52

London Stock Exchange

291

3416.00

8:56:52

London Stock Exchange

50

3419.00

9:00:32

London Stock Exchange

120

3419.00

9:00:32

London Stock Exchange

130

3419.00

9:00:32

London Stock Exchange

98

3418.00

9:01:01

London Stock Exchange

98

3418.00

9:01:01

London Stock Exchange

102

3418.00

9:01:01

London Stock Exchange

108

3418.00

9:01:01

London Stock Exchange

140

3419.00

9:01:01

London Stock Exchange

142

3419.00

9:01:01

London Stock Exchange

164

3418.00

9:01:01

London Stock Exchange

260

3419.00

9:01:01

London Stock Exchange

11

3424.00

9:02:36

London Stock Exchange

117

3424.00

9:02:36

London Stock Exchange

143

3425.00

9:02:52

London Stock Exchange

51

3425.00

9:03:03

London Stock Exchange

56

3425.00

9:03:03

London Stock Exchange

72

3425.00

9:03:03

London Stock Exchange

76

3425.00

9:03:03

London Stock Exchange

135

3425.00

9:03:03

London Stock Exchange

149

3425.00

9:03:03

London Stock Exchange

185

3425.00

9:03:03

London Stock Exchange

200

3425.00

9:03:03

London Stock Exchange

271

3424.00

9:03:07

London Stock Exchange

160

3428.00

9:05:22

London Stock Exchange

53

3428.00

9:06:12

London Stock Exchange

145

3428.00

9:06:12

London Stock Exchange

147

3428.00

9:06:12

London Stock Exchange

253

3428.00

9:06:12

London Stock Exchange

129

3432.00

9:07:58

London Stock Exchange

140

3432.00

9:07:58

London Stock Exchange

4

3431.00

9:08:01

London Stock Exchange

40

3431.00

9:08:01

London Stock Exchange

68

3431.00

9:08:01

London Stock Exchange

73

3432.00

9:08:01

London Stock Exchange

73

3432.00

9:08:01

London Stock Exchange

80

3431.00

9:08:01

London Stock Exchange

112

3432.00

9:08:01

London Stock Exchange

127

3432.00

9:08:01

London Stock Exchange

200

3432.00

9:08:01

London Stock Exchange

200

3431.00

9:08:01

London Stock Exchange

201

3431.00

9:08:01

London Stock Exchange

286

3430.00

9:08:43

London Stock Exchange

123

3431.00

9:10:09

London Stock Exchange

153

3431.00

9:10:14

London Stock Exchange

280

3431.00

9:10:14

London Stock Exchange

264

3430.00

9:11:35

London Stock Exchange

301

3430.00

9:11:35

London Stock Exchange

132

3427.00

9:13:19

London Stock Exchange

147

3427.00

9:13:19

London Stock Exchange

266

3432.00

9:16:20

London Stock Exchange

285

3432.00

9:16:20

London Stock Exchange

1

3431.00

9:16:22

London Stock Exchange

94

3431.00

9:16:22

London Stock Exchange

122

3431.00

9:16:22

London Stock Exchange

124

3431.00

9:16:22

London Stock Exchange

172

3431.00

9:16:22

London Stock Exchange

200

3431.00

9:16:22

London Stock Exchange

201

3431.00

9:16:22

London Stock Exchange

289

3431.00

9:16:22

London Stock Exchange

46

3429.00

9:17:37

London Stock Exchange

76

3429.00

9:17:48

London Stock Exchange

79

3429.00

9:17:48

London Stock Exchange

115

3429.00

9:17:48

London Stock Exchange

133

3429.00

9:17:48

London Stock Exchange

201

3429.00

9:17:48

London Stock Exchange

35

3430.00

9:19:40

London Stock Exchange

66

3430.00

9:19:40

London Stock Exchange

100

3430.00

9:19:40

London Stock Exchange

100

3430.00

9:19:40

London Stock Exchange

3

3430.00

9:19:56

London Stock Exchange

66

3430.00

9:19:56

London Stock Exchange

100

3430.00

9:19:56

London Stock Exchange

140

3430.00

9:19:56

London Stock Exchange

123

3428.00

9:20:12

London Stock Exchange

201

3428.00

9:20:12

London Stock Exchange

132

3428.00

9:20:48

London Stock Exchange

200

3428.00

9:20:48

London Stock Exchange

287

3433.00

9:22:08

London Stock Exchange

305

3433.00

9:22:08

London Stock Exchange

14

3436.00

9:23:00

London Stock Exchange

109

3436.00

9:23:00

London Stock Exchange

200

3436.00

9:23:00

London Stock Exchange

116

3433.00

9:23:16

London Stock Exchange

201

3433.00

9:23:16

London Stock Exchange

304

3430.00

9:25:01

London Stock Exchange

126

3428.00

9:26:40

London Stock Exchange

201

3428.00

9:26:40

London Stock Exchange

277

3428.00

9:26:40

London Stock Exchange

108

3427.00

9:26:57

London Stock Exchange

200

3427.00

9:26:57

London Stock Exchange

124

3429.00

9:31:40

London Stock Exchange

201

3429.00

9:31:40

London Stock Exchange

273

3429.00

9:31:40

London Stock Exchange

274

3429.00

9:31:40

London Stock Exchange

299

3429.00

9:31:40

London Stock Exchange

304

3425.00

9:32:10

London Stock Exchange

286

3425.00

9:32:54

London Stock Exchange

111

3423.00

9:33:54

London Stock Exchange

201

3423.00

9:33:54

London Stock Exchange

93

3420.00

9:35:11

London Stock Exchange

184

3420.00

9:35:11

London Stock Exchange

277

3419.00

9:36:03

London Stock Exchange

109

3419.00

9:38:10

London Stock Exchange

174

3419.00

9:38:10

London Stock Exchange

286

3419.00

9:38:10

London Stock Exchange

122

3419.00

9:43:41

London Stock Exchange

158

3419.00

9:43:41

London Stock Exchange

278

3419.00

9:43:41

London Stock Exchange

290

3419.00

9:43:41

London Stock Exchange

302

3419.00

9:43:41

London Stock Exchange

309

3419.00

9:43:41

London Stock Exchange

275

3416.00

9:43:57

London Stock Exchange

108

3417.00

9:45:55

London Stock Exchange

113

3417.00

9:45:55

London Stock Exchange

200

3417.00

9:45:55

London Stock Exchange

200

3417.00

9:45:55

London Stock Exchange

152

3414.00

9:47:01

London Stock Exchange

153

3414.00

9:47:01

London Stock Exchange

30

3413.00

9:47:58

London Stock Exchange

39

3413.00

9:47:58

London Stock Exchange

200

3413.00

9:47:58

London Stock Exchange

8

3413.00

9:49:13

London Stock Exchange

92

3413.00

9:49:14

London Stock Exchange

173

3413.00

9:49:14

London Stock Exchange

138

3412.00

9:49:44

London Stock Exchange

11

3412.00

9:49:48

London Stock Exchange

34

3412.00

9:49:48

London Stock Exchange

145

3412.00

9:49:48

London Stock Exchange

272

3411.00

9:50:29

London Stock Exchange

14

3411.00

9:54:17

London Stock Exchange

29

3411.00

9:54:17

London Stock Exchange

78

3411.00

9:54:17

London Stock Exchange

88

3411.00

9:54:17

London Stock Exchange

95

3411.00

9:54:17

London Stock Exchange

99

3411.00

9:54:17

London Stock Exchange

100

3411.00

9:54:17

London Stock Exchange

128

3411.00

9:54:17

London Stock Exchange

129

3411.00

9:54:17

London Stock Exchange

187

3411.00

9:54:17

London Stock Exchange

307

3411.00

9:54:17

London Stock Exchange

1

3409.00

9:58:00

London Stock Exchange

10

3409.00

9:58:00

London Stock Exchange

48

3409.00

9:58:00

London Stock Exchange

60

3409.00

9:58:00

London Stock Exchange

99

3409.00

9:58:00

London Stock Exchange

200

3409.00

9:58:00

London Stock Exchange

200

3409.00

9:58:00

London Stock Exchange

272

3409.00

9:58:00

London Stock Exchange

307

3409.00

9:58:00

London Stock Exchange

20

3415.00

10:04:31

London Stock Exchange

78

3415.00

10:04:31

London Stock Exchange

89

3415.00

10:04:31

London Stock Exchange

110

3415.00

10:04:31

London Stock Exchange

113

3415.00

10:04:31

London Stock Exchange

171

3415.00

10:04:31

London Stock Exchange

184

3415.00

10:04:31

London Stock Exchange

200

3415.00

10:04:31

London Stock Exchange

201

3415.00

10:04:31

London Stock Exchange

301

3415.00

10:04:31

London Stock Exchange

3

3414.00

10:05:11

London Stock Exchange

27

3414.00

10:05:11

London Stock Exchange

131

3414.00

10:05:11

London Stock Exchange

174

3414.00

10:05:11

London Stock Exchange

324

3414.00

10:05:11

London Stock Exchange

71

3413.00

10:07:01

London Stock Exchange

120

3413.00

10:07:01

London Stock Exchange

201

3413.00

10:07:01

London Stock Exchange

211

3413.00

10:07:01

London Stock Exchange

119

3411.00

10:08:50

London Stock Exchange

200

3411.00

10:08:50

London Stock Exchange

301

3411.00

10:08:50

London Stock Exchange

2

3413.00

10:12:40

London Stock Exchange

6

3413.00

10:12:40

London Stock Exchange

51

3413.00

10:12:40

London Stock Exchange

129

3413.00

10:12:40

London Stock Exchange

201

3413.00

10:12:40

London Stock Exchange

227

3413.00

10:12:40

London Stock Exchange

275

3413.00

10:12:40

London Stock Exchange

282

3413.00

10:12:40

London Stock Exchange

264

3411.00

10:15:01

London Stock Exchange

279

3411.00

10:15:01

London Stock Exchange

282

3411.00

10:15:01

London Stock Exchange

269

3415.00

10:20:37

London Stock Exchange

18

3417.00

10:21:44

London Stock Exchange

31

3417.00

10:21:44

London Stock Exchange

32

3417.00

10:21:44

London Stock Exchange

56

3417.00

10:21:44

London Stock Exchange

68

3417.00

10:21:44

London Stock Exchange

129

3417.00

10:21:44

London Stock Exchange

183

3417.00

10:21:44

London Stock Exchange

201

3417.00

10:21:44

London Stock Exchange

246

3417.00

10:21:44

London Stock Exchange

266

3417.00

10:21:44

London Stock Exchange

260

3415.00

10:21:51

London Stock Exchange

90

3414.00

10:22:05

London Stock Exchange

201

3414.00

10:22:05

London Stock Exchange

301

3414.00

10:22:05

London Stock Exchange

39

3420.00

10:29:55

London Stock Exchange

70

3420.00

10:29:55

London Stock Exchange

200

3420.00

10:29:55

London Stock Exchange

286

3420.00

10:29:55

London Stock Exchange

1

3421.00

10:31:51

London Stock Exchange

39

3421.00

10:31:51

London Stock Exchange

43

3421.00

10:31:51

London Stock Exchange

51

3421.00

10:31:51

London Stock Exchange

61

3421.00

10:31:51

London Stock Exchange

63

3421.00

10:31:51

London Stock Exchange

90

3421.00

10:31:51

London Stock Exchange

100

3421.00

10:31:51

London Stock Exchange

100

3421.00

10:31:51

London Stock Exchange

100

3421.00

10:31:51

London Stock Exchange

118

3421.00

10:31:51

London Stock Exchange

118

3421.00

10:31:51

London Stock Exchange

137

3421.00

10:31:51

London Stock Exchange

139

3421.00

10:31:51

London Stock Exchange

171

3421.00

10:31:51

London Stock Exchange

222

3421.00

10:31:51

London Stock Exchange

229

3421.00

10:31:51

London Stock Exchange

265

3421.00

10:31:51

London Stock Exchange

280

3419.00

10:32:01

London Stock Exchange

309

3418.00

10:32:01

London Stock Exchange

131

3422.00

10:36:49

London Stock Exchange

200

3422.00

10:36:49

London Stock Exchange

266

3422.00

10:36:49

London Stock Exchange

289

3422.00

10:36:49

London Stock Exchange

296

3422.00

10:36:49

London Stock Exchange

313

3422.00

10:36:49

London Stock Exchange

57

3420.00

10:38:13

London Stock Exchange

79

3420.00

10:38:13

London Stock Exchange

156

3420.00

10:38:13

London Stock Exchange

128

3421.00

10:43:08

London Stock Exchange

161

3421.00

10:43:08

London Stock Exchange

10

3421.00

10:44:46

London Stock Exchange

11

3421.00

10:44:46

London Stock Exchange

15

3421.00

10:44:46

London Stock Exchange

16

3421.00

10:44:46

London Stock Exchange

43

3421.00

10:44:46

London Stock Exchange

64

3421.00

10:44:46

London Stock Exchange

69

3421.00

10:44:46

London Stock Exchange

81

3421.00

10:44:46

London Stock Exchange

87

3421.00

10:44:46

London Stock Exchange

89

3421.00

10:44:46

London Stock Exchange

163

3421.00

10:44:46

London Stock Exchange

15

3421.00

10:44:49

London Stock Exchange

18

3421.00

10:44:49

London Stock Exchange

13

3421.00

10:44:57

London Stock Exchange

27

3421.00

10:44:57

London Stock Exchange

89

3421.00

10:44:57

London Stock Exchange

174

3421.00

10:44:57

London Stock Exchange

200

3421.00

10:44:57

London Stock Exchange

227

3421.00

10:44:57

London Stock Exchange

249

3421.00

10:44:57

London Stock Exchange

48

3421.00

10:44:59

London Stock Exchange

291

3421.00

10:44:59

London Stock Exchange

145

3425.00

10:47:04

London Stock Exchange

45

3425.00

10:47:44

London Stock Exchange

55

3425.00

10:47:44

London Stock Exchange

64

3425.00

10:47:44

London Stock Exchange

262

3425.00

10:47:44

London Stock Exchange

1

3424.00

10:52:07

London Stock Exchange

2

3424.00

10:52:07

London Stock Exchange

31

3424.00

10:52:07

London Stock Exchange

109

3424.00

10:52:07

London Stock Exchange

121

3424.00

10:52:07

London Stock Exchange

199

3424.00

10:52:07

London Stock Exchange

200

3424.00

10:52:07

London Stock Exchange

276

3424.00

10:52:07

London Stock Exchange

281

3424.00

10:52:07

London Stock Exchange

310

3424.00

10:52:07

London Stock Exchange

298

3426.00

10:55:49

London Stock Exchange

302

3426.00

10:55:49

London Stock Exchange

52

3425.00

10:56:01

London Stock Exchange

119

3425.00

10:56:01

London Stock Exchange

201

3425.00

10:56:01

London Stock Exchange

218

3425.00

10:56:01

London Stock Exchange

45

3425.00

10:59:58

London Stock Exchange

121

3425.00

10:59:58

London Stock Exchange

200

3425.00

10:59:58

London Stock Exchange

240

3425.00

10:59:58

London Stock Exchange

264

3425.00

10:59:58

London Stock Exchange

16

3421.00

11:02:52

London Stock Exchange

100

3421.00

11:02:52

London Stock Exchange

100

3421.00

11:02:52

London Stock Exchange

172

3421.00

11:02:52

London Stock Exchange

201

3421.00

11:02:52

London Stock Exchange

303

3421.00

11:02:52

London Stock Exchange

297

3418.00

11:03:48

London Stock Exchange

2

3415.00

11:08:47

London Stock Exchange

1

3415.00

11:09:36

London Stock Exchange

16

3415.00

11:10:08

London Stock Exchange

28

3415.00

11:10:08

London Stock Exchange

47

3415.00

11:10:08

London Stock Exchange

94

3415.00

11:10:08

London Stock Exchange

122

3415.00

11:10:08

London Stock Exchange

124

3415.00

11:10:08

London Stock Exchange

129

3415.00

11:10:08

London Stock Exchange

167

3415.00

11:10:08

London Stock Exchange

200

3415.00

11:10:08

London Stock Exchange

267

3415.00

11:10:08

London Stock Exchange

270

3415.00

11:10:08

London Stock Exchange

281

3415.00

11:10:08

London Stock Exchange

306

3415.00

11:10:08

London Stock Exchange

122

3415.00

11:10:39

London Stock Exchange

201

3415.00

11:10:39

London Stock Exchange

273

3413.00

11:11:55

London Stock Exchange

304

3412.00

11:12:27

London Stock Exchange

30

3415.00

11:15:01

London Stock Exchange

121

3415.00

11:15:01

London Stock Exchange

132

3415.00

11:15:01

London Stock Exchange

170

3415.00

11:15:01

London Stock Exchange

200

3415.00

11:15:01

London Stock Exchange

216

3412.00

11:15:25

London Stock Exchange

86

3412.00

11:16:04

London Stock Exchange

135

3413.00

11:17:40

London Stock Exchange

201

3413.00

11:17:40

London Stock Exchange

160

3413.00

11:19:40

London Stock Exchange

2

3414.00

11:23:03

London Stock Exchange

27

3414.00

11:23:03

London Stock Exchange

28

3414.00

11:23:03

London Stock Exchange

45

3414.00

11:23:03

London Stock Exchange

56

3414.00

11:23:03

London Stock Exchange

69

3414.00

11:23:03

London Stock Exchange

84

3414.00

11:23:03

London Stock Exchange

117

3414.00

11:23:03

London Stock Exchange

141

3414.00

11:23:03

London Stock Exchange

156

3414.00

11:23:03

London Stock Exchange

172

3414.00

11:23:03

London Stock Exchange

201

3414.00

11:23:03

London Stock Exchange

261

3414.00

11:23:03

London Stock Exchange

266

3414.00

11:23:03

London Stock Exchange

109

3420.00

11:28:00

London Stock Exchange

147

3420.00

11:28:00

London Stock Exchange

149

3420.00

11:28:00

London Stock Exchange

201

3420.00

11:28:00

London Stock Exchange

291

3420.00

11:28:00

London Stock Exchange

276

3419.00

11:28:05

London Stock Exchange

16

3418.00

11:28:36

London Stock Exchange

53

3418.00

11:28:36

London Stock Exchange

244

3418.00

11:28:36

London Stock Exchange

295

3418.00

11:28:36

London Stock Exchange

33

3418.00

11:29:54

London Stock Exchange

120

3418.00

11:29:54

London Stock Exchange

6

3418.00

11:32:14

London Stock Exchange

74

3418.00

11:32:14

London Stock Exchange

126

3418.00

11:32:14

London Stock Exchange

200

3418.00

11:32:14

London Stock Exchange

272

3418.00

11:32:14

London Stock Exchange

43

3415.00

11:32:40

London Stock Exchange

157

3415.00

11:32:40

London Stock Exchange

29

3415.00

11:34:40

London Stock Exchange

43

3415.00

11:34:40

London Stock Exchange

49

3415.00

11:34:40

London Stock Exchange

65

3415.00

11:34:40

London Stock Exchange

100

3415.00

11:34:40

London Stock Exchange

123

3415.00

11:34:40

London Stock Exchange

1

3414.00

11:36:13

London Stock Exchange

12

3414.00

11:36:13

London Stock Exchange

200

3414.00

11:36:13

London Stock Exchange

78

3417.00

11:38:02

London Stock Exchange

266

3417.00

11:38:02

London Stock Exchange

293

3417.00

11:38:02

London Stock Exchange

200

3415.00

11:40:21

London Stock Exchange

5

3415.00

11:40:52

London Stock Exchange

63

3415.00

11:40:52

London Stock Exchange

93

3415.00

11:40:52

London Stock Exchange

200

3415.00

11:40:52

London Stock Exchange

259

3415.00

11:40:52

London Stock Exchange

130

3415.00

11:43:51

London Stock Exchange

30

3415.00

11:45:01

London Stock Exchange

43

3415.00

11:45:01

London Stock Exchange

85

3415.00

11:45:01

London Stock Exchange

137

3415.00

11:45:01

London Stock Exchange

201

3415.00

11:45:01

London Stock Exchange

272

3415.00

11:45:01

London Stock Exchange

291

3415.00

11:45:01

London Stock Exchange

288

3412.00

11:45:05

London Stock Exchange

7

3414.00

11:48:54

London Stock Exchange

31

3414.00

11:48:54

London Stock Exchange

73

3414.00

11:48:54

London Stock Exchange

75

3414.00

11:48:54

London Stock Exchange

87

3414.00

11:48:54

London Stock Exchange

110

3414.00

11:48:54

London Stock Exchange

123

3414.00

11:48:54

London Stock Exchange

125

3414.00

11:48:54

London Stock Exchange

194

3414.00

11:48:54

London Stock Exchange

195

3414.00

11:48:54

London Stock Exchange

200

3414.00

11:48:54

London Stock Exchange

293

3414.00

11:48:54

London Stock Exchange

160

3413.00

11:48:56

London Stock Exchange

105

3414.00

11:51:26

London Stock Exchange

125

3414.00

11:51:26

London Stock Exchange

66

3414.00

11:52:21

London Stock Exchange

96

3414.00

11:52:21

London Stock Exchange

116

3414.00

11:52:21

London Stock Exchange

121

3414.00

11:52:21

London Stock Exchange

134

3414.00

11:52:21

London Stock Exchange

279

3414.00

11:52:21

London Stock Exchange

7

3413.00

11:52:27

London Stock Exchange

259

3413.00

11:52:27

London Stock Exchange

121

3412.00

11:53:32

London Stock Exchange

149

3412.00

11:53:32

London Stock Exchange

273

3411.00

11:54:13

London Stock Exchange

112

3410.00

11:54:56

London Stock Exchange

176

3410.00

11:54:56

London Stock Exchange

287

3411.00

11:56:00

London Stock Exchange

307

3412.00

11:57:08

London Stock Exchange

130

3410.00

11:58:00

London Stock Exchange

13

3418.00

11:59:49

London Stock Exchange

2

3418.00

12:02:27

London Stock Exchange

2

3418.00

12:02:27

London Stock Exchange

3

3418.00

12:02:27

London Stock Exchange

4

3418.00

12:02:27

London Stock Exchange

7

3418.00

12:02:27

London Stock Exchange

8

3418.00

12:02:27

London Stock Exchange

8

3418.00

12:02:27

London Stock Exchange

12

3418.00

12:02:27

London Stock Exchange

13

3418.00

12:02:27

London Stock Exchange

15

3418.00

12:02:27

London Stock Exchange

16

3418.00

12:02:27

London Stock Exchange

34

3418.00

12:02:27

London Stock Exchange

35

3418.00

12:02:27

London Stock Exchange

73

3418.00

12:02:27

London Stock Exchange

95

3418.00

12:02:27

London Stock Exchange

154

3418.00

12:02:27

London Stock Exchange

1

3422.00

12:03:58

London Stock Exchange

117

3422.00

12:03:58

London Stock Exchange

201

3422.00

12:03:58

London Stock Exchange

305

3422.00

12:03:58

London Stock Exchange

129

3421.00

12:04:05

London Stock Exchange

201

3421.00

12:04:05

London Stock Exchange

90

3421.00

12:05:44

London Stock Exchange

111

3421.00

12:05:44

London Stock Exchange

136

3421.00

12:05:44

London Stock Exchange

263

3420.00

12:05:52

London Stock Exchange

263

3420.00

12:06:58

London Stock Exchange

309

3420.00

12:06:58

London Stock Exchange

40

3422.00

12:08:34

London Stock Exchange

70

3422.00

12:08:34

London Stock Exchange

135

3422.00

12:08:34

London Stock Exchange

125

3422.00

12:09:33

London Stock Exchange

170

3422.00

12:09:33

London Stock Exchange

287

3422.00

12:09:33

London Stock Exchange

35

3423.00

12:09:49

London Stock Exchange

47

3423.00

12:09:49

London Stock Exchange

100

3423.00

12:09:49

London Stock Exchange

139

3423.00

12:09:49

London Stock Exchange

88

3423.00

12:10:26

London Stock Exchange

101

3423.00

12:10:26

London Stock Exchange

143

3423.00

12:10:26

London Stock Exchange

48

3425.00

12:11:57

London Stock Exchange

108

3425.00

12:11:57

London Stock Exchange

151

3425.00

12:11:57

London Stock Exchange

291

3425.00

12:11:57

London Stock Exchange

42

3423.00

12:12:48

London Stock Exchange

59

3423.00

12:12:48

London Stock Exchange

138

3423.00

12:12:48

London Stock Exchange

17

3424.00

12:13:13

London Stock Exchange

99

3424.00

12:13:13

London Stock Exchange

200

3424.00

12:13:13

London Stock Exchange

24

3424.00

12:15:05

London Stock Exchange

25

3424.00

12:15:05

London Stock Exchange

50

3424.00

12:15:05

London Stock Exchange

85

3424.00

12:15:05

London Stock Exchange

106

3424.00

12:15:05

London Stock Exchange

130

3424.00

12:15:05

London Stock Exchange

137

3424.00

12:15:05

London Stock Exchange

145

3424.00

12:15:05

London Stock Exchange

174

3424.00

12:15:05

London Stock Exchange

176

3424.00

12:15:05

London Stock Exchange

201

3424.00

12:15:05

London Stock Exchange

255

3424.00

12:15:05

London Stock Exchange

64

3425.00

12:17:18

London Stock Exchange

67

3425.00

12:17:18

London Stock Exchange

115

3425.00

12:17:18

London Stock Exchange

134

3425.00

12:17:18

London Stock Exchange

219

3425.00

12:17:18

London Stock Exchange

53

3424.00

12:18:26

London Stock Exchange

62

3424.00

12:18:26

London Stock Exchange

201

3424.00

12:18:26

London Stock Exchange

139

3423.00

12:19:27

London Stock Exchange

139

3426.00

12:24:15

London Stock Exchange

145

3426.00

12:24:15

London Stock Exchange

3

3426.00

12:24:45

London Stock Exchange

98

3426.00

12:24:45

London Stock Exchange

154

3426.00

12:24:45

London Stock Exchange

182

3426.00

12:24:45

London Stock Exchange

260

3426.00

12:24:45

London Stock Exchange

284

3426.00

12:24:45

London Stock Exchange

288

3426.00

12:24:45

London Stock Exchange

301

3426.00

12:24:45

London Stock Exchange

327

3426.00

12:24:45

London Stock Exchange

334

3426.00

12:24:45

London Stock Exchange

98

3426.00

12:25:47

London Stock Exchange

182

3426.00

12:25:47

London Stock Exchange

265

3426.00

12:25:47

London Stock Exchange

287

3426.00

12:27:20

London Stock Exchange

5

3426.00

12:31:12

London Stock Exchange

30

3426.00

12:31:12

London Stock Exchange

30

3426.00

12:31:12

London Stock Exchange

32

3426.00

12:31:12

London Stock Exchange

123

3426.00

12:31:12

London Stock Exchange

200

3426.00

12:31:12

London Stock Exchange

201

3426.00

12:31:12

London Stock Exchange

227

3426.00

12:31:12

London Stock Exchange

296

3426.00

12:31:12

London Stock Exchange

127

3425.00

12:32:22

London Stock Exchange

201

3425.00

12:32:22

London Stock Exchange

119

3426.00

12:35:26

London Stock Exchange

126

3426.00

12:35:26

London Stock Exchange

127

3426.00

12:35:26

London Stock Exchange

151

3426.00

12:35:26

London Stock Exchange

200

3426.00

12:35:26

London Stock Exchange

201

3426.00

12:35:26

London Stock Exchange

278

3426.00

12:35:26

London Stock Exchange

132

3426.00

12:39:02

London Stock Exchange

201

3426.00

12:39:02

London Stock Exchange

297

3426.00

12:39:02

London Stock Exchange

301

3426.00

12:39:02

London Stock Exchange

303

3426.00

12:39:02

London Stock Exchange

79

3426.00

12:41:43

London Stock Exchange

112

3426.00

12:41:43

London Stock Exchange

122

3426.00

12:41:43

London Stock Exchange

122

3426.00

12:41:43

London Stock Exchange

200

3426.00

12:41:43

London Stock Exchange

267

3426.00

12:41:43

London Stock Exchange

45

3425.00

12:44:11

London Stock Exchange

64

3425.00

12:44:11

London Stock Exchange

200

3425.00

12:44:11

London Stock Exchange

289

3425.00

12:44:11

London Stock Exchange

133

3426.00

12:49:19

London Stock Exchange

200

3426.00

12:49:19

London Stock Exchange

279

3426.00

12:49:19

London Stock Exchange

288

3426.00

12:49:19

London Stock Exchange

1

3426.00

12:49:32

London Stock Exchange

10

3426.00

12:49:32

London Stock Exchange

24

3426.00

12:49:32

London Stock Exchange

31

3426.00

12:49:32

London Stock Exchange

33

3426.00

12:49:32

London Stock Exchange

34

3426.00

12:49:32

London Stock Exchange

67

3426.00

12:49:32

London Stock Exchange

106

3426.00

12:49:32

London Stock Exchange

124

3426.00

12:49:32

London Stock Exchange

130

3426.00

12:49:32

London Stock Exchange

142

3426.00

12:49:32

London Stock Exchange

144

3426.00

12:49:32

London Stock Exchange

147

3426.00

12:49:32

London Stock Exchange

196

3426.00

12:49:32

London Stock Exchange

294

3426.00

12:49:32

London Stock Exchange

298

3427.00

12:55:27

London Stock Exchange

261

3427.00

12:55:33

London Stock Exchange

278

3427.00

12:55:41

London Stock Exchange

121

3428.00

12:55:54

London Stock Exchange

298

3427.00

12:55:55

London Stock Exchange

201

3426.00

12:56:12

London Stock Exchange

356

3426.00

12:56:12

London Stock Exchange

100

3426.00

12:56:13

London Stock Exchange

101

3426.00

12:56:13

London Stock Exchange

102

3426.00

12:56:15

London Stock Exchange

65

3425.00

12:59:53

London Stock Exchange

99

3425.00

12:59:53

London Stock Exchange

100

3425.00

12:59:53

London Stock Exchange

100

3425.00

12:59:53

London Stock Exchange

142

3425.00

12:59:53

London Stock Exchange