Carnival Corporation & plc Purchase of Shares

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: 07 January 2019

Number of shares purchased: 188,630 shares

Highest price paid per share: 3916.0 pence

Lowest price paid per share: 3846.0 pence

Average price paid per share: 3886.2026 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 24,923,520 shares in treasury and has 192,419,043 shares in issue (excluding shares held in treasury by Carnival plc).

The schedule below contains detailed information about the purchases made by Merrill Lynch International on behalf of Carnival plc as part of the share repurchase programme.

Schedule of Purchases

Shares purchased: Carnival plc (ISIN CODE: GB0031215220)

Date of Purchase: 07 January 2019

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	3886.2026	188,630

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
165	3847.00	8:19:57	London Stock Exchange
200	3847.00	8:19:57	London Stock Exchange
201	3846.00	8:20:56	London Stock Exchange
41	3846.00	8:20:58	London Stock Exchange
201	3846.00	8:20:58	London Stock Exchange
26	3851.00	8:23:23	London Stock Exchange
201	3851.00	8:23:23	London Stock Exchange
201	3851.00	8:23:23	London Stock Exchange
166	3853.00	8:24:56	London Stock Exchange
200	3853.00	8:24:56	London Stock Exchange
26	3849.00	8:25:26	London Stock Exchange
174	3849.00	8:26:11	London Stock Exchange
29	3849.00	8:26:13	London Stock Exchange
71	3849.00	8:26:13	London Stock Exchange
100	3849.00	8:26:13	London Stock Exchange
24	3849.00	8:26:14	London Stock Exchange
47	3851.00	8:27:06	London Stock Exchange
201	3851.00	8:27:06	London Stock Exchange
201	3851.00	8:27:06	London Stock Exchange
2	3856.00	8:28:11	London Stock Exchange
28	3856.00	8:28:11	London Stock Exchange
43	3856.00	8:28:11	London Stock Exchange
157	3856.00	8:28:11	London Stock Exchange
172	3856.00	8:28:11	London Stock Exchange
200	3861.00	8:30:05	London Stock Exchange
178	3861.00	8:30:06	London Stock Exchange
200	3872.00	8:31:43	London Stock Exchange
201	3872.00	8:31:43	London Stock Exchange
220	3872.00	8:31:43	London Stock Exchange
227	3872.00	8:31:43	London Stock Exchange
54	3864.00	8:34:45	London Stock Exchange
97	3864.00	8:34:45	London Stock Exchange
104	3864.00	8:34:45	London Stock Exchange
201	3864.00	8:34:45	London Stock Exchange
28	3861.00	8:35:51	London Stock Exchange
200	3861.00	8:35:51	London Stock Exchange
200	3861.00	8:35:51	London Stock Exchange
31	3860.00	8:35:55	London Stock Exchange
46	3860.00	8:35:55	London Stock Exchange
55	3860.00	8:35:55	London Stock Exchange
100	3860.00	8:35:55	London Stock Exchange
201	3860.00	8:35:55	London Stock Exchange
10	3857.00	8:36:40	London Stock Exchange
200	3857.00	8:36:40	London Stock Exchange
200	3857.00	8:36:40	London Stock Exchange
7	3856.00	8:38:05	London Stock Exchange
44	3856.00	8:38:05	London Stock Exchange
79	3856.00	8:38:05	London Stock Exchange
122	3856.00	8:38:05	London Stock Exchange
157	3856.00	8:38:05	London Stock Exchange
183	3856.00	8:39:42	London Stock Exchange
200	3856.00	8:39:42	London Stock Exchange
9	3855.00	8:39:55	London Stock Exchange
17	3855.00	8:39:56	London Stock Exchange
192	3855.00	8:39:56	London Stock Exchange
201	3855.00	8:39:56	London Stock Exchange
50	3867.00	8:43:45	London Stock Exchange
24	3871.00	8:45:03	London Stock Exchange
34	3871.00	8:45:03	London Stock Exchange
34	3871.00	8:45:03	London Stock Exchange
35	3870.00	8:45:03	London Stock Exchange
35	3870.00	8:45:03	London Stock Exchange
36	3870.00	8:45:03	London Stock Exchange
132	3871.00	8:45:03	London Stock Exchange
165	3870.00	8:45:03	London Stock Exchange
165	3870.00	8:45:03	London Stock Exchange
170	3870.00	8:45:03	London Stock Exchange
200	3871.00	8:45:03	London Stock Exchange
200	3870.00	8:45:03	London Stock Exchange
17	3872.00	8:48:31	London Stock Exchange
44	3871.00	8:49:20	London Stock Exchange
75	3873.00	8:49:20	London Stock Exchange
124	3873.00	8:49:20	London Stock Exchange
200	3873.00	8:49:20	London Stock Exchange
200	3871.00	8:49:20	London Stock Exchange
200	3871.00	8:49:20	London Stock Exchange
201	3869.00	8:50:13	London Stock Exchange
236	3869.00	8:50:13	London Stock Exchange
201	3871.00	8:51:04	London Stock Exchange
201	3871.00	8:51:06	London Stock Exchange
13	3871.00	8:51:07	London Stock Exchange
11	3870.00	8:52:38	London Stock Exchange
55	3870.00	8:52:38	London Stock Exchange
201	3870.00	8:52:38	London Stock Exchange
201	3870.00	8:52:38	London Stock Exchange
10	3865.00	8:53:47	London Stock Exchange
74	3865.00	8:53:47	London Stock Exchange
74	3865.00	8:53:47	London Stock Exchange
127	3865.00	8:53:47	London Stock Exchange
127	3865.00	8:53:47	London Stock Exchange
91	3866.00	8:57:19	London Stock Exchange
201	3866.00	8:57:19	London Stock Exchange
63	3866.00	8:57:39	London Stock Exchange
110	3866.00	8:57:39	London Stock Exchange
1	3868.00	8:58:19	London Stock Exchange
9	3868.00	8:58:19	London Stock Exchange
50	3868.00	8:58:19	London Stock Exchange
59	3868.00	8:58:19	London Stock Exchange
143	3868.00	8:58:19	London Stock Exchange
200	3868.00	8:58:19	London Stock Exchange
30	3866.00	8:58:56	London Stock Exchange
201	3866.00	8:58:56	London Stock Exchange
201	3866.00	8:58:56	London Stock Exchange
14	3865.00	8:59:14	London Stock Exchange
70	3865.00	8:59:14	London Stock Exchange
130	3865.00	8:59:14	London Stock Exchange
200	3865.00	8:59:14	London Stock Exchange
95	3864.00	8:59:54	London Stock Exchange
100	3864.00	8:59:54	London Stock Exchange
200	3864.00	8:59:54	London Stock Exchange
6	3867.00	9:03:19	London Stock Exchange
61	3867.00	9:03:19	London Stock Exchange
191	3867.00	9:03:19	London Stock Exchange
200	3867.00	9:03:19	London Stock Exchange
200	3867.00	9:03:19	London Stock Exchange
200	3867.00	9:03:19	London Stock Exchange
50	3868.00	9:05:01	London Stock Exchange
57	3868.00	9:05:01	London Stock Exchange
100	3868.00	9:05:01	London Stock Exchange
103	3868.00	9:05:01	London Stock Exchange
150	3868.00	9:05:01	London Stock Exchange
22	3870.00	9:07:30	London Stock Exchange
42	3870.00	9:07:30	London Stock Exchange
46	3869.00	9:07:30	London Stock Exchange
59	3870.00	9:07:30	London Stock Exchange
100	3870.00	9:07:30	London Stock Exchange
155	3869.00	9:07:30	London Stock Exchange
186	3869.00	9:07:30	London Stock Exchange
201	3870.00	9:07:30	London Stock Exchange
50	3871.00	9:08:32	London Stock Exchange
89	3871.00	9:08:32	London Stock Exchange
112	3871.00	9:08:32	London Stock Exchange
201	3871.00	9:08:32	London Stock Exchange
12	3871.00	9:10:23	London Stock Exchange
31	3871.00	9:10:23	London Stock Exchange
170	3871.00	9:10:23	London Stock Exchange
44	3872.00	9:11:18	London Stock Exchange
44	3872.00	9:11:18	London Stock Exchange
50	3872.00	9:11:18	London Stock Exchange
57	3872.00	9:11:18	London Stock Exchange
59	3872.00	9:11:18	London Stock Exchange
5	3871.00	9:11:19	London Stock Exchange
57	3871.00	9:11:19	London Stock Exchange
76	3871.00	9:11:19	London Stock Exchange
123	3871.00	9:11:19	London Stock Exchange
189	3871.00	9:11:19	London Stock Exchange
200	3871.00	9:11:19	London Stock Exchange
2	3865.00	9:12:45	London Stock Exchange
21	3865.00	9:12:45	London Stock Exchange
61	3865.00	9:12:45	London Stock Exchange
65	3865.00	9:12:45	London Stock Exchange
100	3865.00	9:12:45	London Stock Exchange
135	3865.00	9:12:45	London Stock Exchange
12	3866.00	9:13:56	London Stock Exchange
30	3866.00	9:13:56	London Stock Exchange
44	3866.00	9:13:56	London Stock Exchange
100	3866.00	9:13:56	London Stock Exchange
201	3866.00	9:13:56	London Stock Exchange
201	3870.00	9:17:15	London Stock Exchange
181	3870.00	9:17:16	London Stock Exchange
1	3870.00	9:18:00	London Stock Exchange
21	3870.00	9:18:00	London Stock Exchange
200	3870.00	9:18:00	London Stock Exchange
201	3870.00	9:18:00	London Stock Exchange
17	3869.00	9:18:50	London Stock Exchange
192	3869.00	9:18:50	London Stock Exchange
200	3869.00	9:18:50	London Stock Exchange
200	3869.00	9:18:50	London Stock Exchange
200	3869.00	9:18:50	London Stock Exchange
45	3867.00	9:19:57	London Stock Exchange
173	3867.00	9:19:57	London Stock Exchange
200	3867.00	9:19:57	London Stock Exchange
45	3870.00	9:21:24	London Stock Exchange
45	3870.00	9:21:24	London Stock Exchange
50	3870.00	9:21:24	London Stock Exchange
155	3870.00	9:21:24	London Stock Exchange
144	3870.00	9:21:26	London Stock Exchange
51	3871.00	9:22:45	London Stock Exchange
150	3871.00	9:22:45	London Stock Exchange
165	3871.00	9:22:45	London Stock Exchange
196	3871.00	9:23:34	London Stock Exchange
201	3871.00	9:23:34	London Stock Exchange
26	3870.00	9:24:54	London Stock Exchange
72	3870.00	9:24:54	London Stock Exchange
128	3870.00	9:24:54	London Stock Exchange
200	3870.00	9:24:54	London Stock Exchange
100	3872.00	9:27:45	London Stock Exchange
101	3872.00	9:27:45	London Stock Exchange
196	3872.00	9:27:45	London Stock Exchange
156	3871.00	9:28:10	London Stock Exchange
201	3871.00	9:28:10	London Stock Exchange
5	3871.00	9:28:22	London Stock Exchange
6	3871.00	9:28:54	London Stock Exchange
39	3871.00	9:28:54	London Stock Exchange
164	3871.00	9:28:54	London Stock Exchange
201	3871.00	9:28:54	London Stock Exchange
13	3872.00	9:30:27	London Stock Exchange
17	3872.00	9:30:27	London Stock Exchange
26	3872.00	9:30:27	London Stock Exchange
40	3872.00	9:30:27	London Stock Exchange
60	3872.00	9:30:27	London Stock Exchange
100	3872.00	9:30:27	London Stock Exchange
100	3872.00	9:30:27	London Stock Exchange
140	3872.00	9:30:27	London Stock Exchange
160	3872.00	9:30:27	London Stock Exchange
200	3872.00	9:30:27	London Stock Exchange
40	3878.00	9:31:59	London Stock Exchange
200	3878.00	9:31:59	London Stock Exchange
200	3878.00	9:31:59	London Stock Exchange
201	3878.00	9:34:28	London Stock Exchange
200	3878.00	9:34:34	London Stock Exchange
1	3878.00	9:34:39	London Stock Exchange
8	3878.00	9:34:39	London Stock Exchange
4	3877.00	9:34:42	London Stock Exchange
22	3877.00	9:34:42	London Stock Exchange
87	3877.00	9:34:42	London Stock Exchange
92	3877.00	9:34:42	London Stock Exchange
76	3877.00	9:34:44	London Stock Exchange
90	3877.00	9:34:44	London Stock Exchange
39	3878.00	9:35:34	London Stock Exchange
200	3878.00	9:35:34	London Stock Exchange
200	3878.00	9:35:34	London Stock Exchange
100	3879.00	9:36:40	London Stock Exchange
100	3879.00	9:36:40	London Stock Exchange
168	3879.00	9:36:40	London Stock Exchange
200	3880.00	9:38:00	London Stock Exchange
31	3881.00	9:40:03	London Stock Exchange
200	3881.00	9:40:03	London Stock Exchange
22	3880.00	9:40:05	London Stock Exchange
46	3880.00	9:40:05	London Stock Exchange
111	3880.00	9:40:05	London Stock Exchange
120	3880.00	9:40:05	London Stock Exchange
133	3880.00	9:40:05	London Stock Exchange
21	3879.00	9:40:15	London Stock Exchange
66	3879.00	9:40:15	London Stock Exchange
88	3879.00	9:40:15	London Stock Exchange
201	3879.00	9:40:15	London Stock Exchange
17	3875.00	9:43:46	London Stock Exchange
20	3875.00	9:43:46	London Stock Exchange
20	3875.00	9:43:46	London Stock Exchange
26	3875.00	9:43:46	London Stock Exchange
37	3875.00	9:43:46	London Stock Exchange
143	3875.00	9:43:46	London Stock Exchange
163	3875.00	9:43:46	London Stock Exchange
163	3875.00	9:43:46	London Stock Exchange
200	3875.00	9:43:46	London Stock Exchange
12	3873.00	9:44:28	London Stock Exchange
34	3873.00	9:44:28	London Stock Exchange
34	3873.00	9:44:28	London Stock Exchange
120	3873.00	9:44:28	London Stock Exchange
200	3873.00	9:44:28	London Stock Exchange
44	3875.00	9:45:10	London Stock Exchange
124	3875.00	9:45:10	London Stock Exchange
1	3875.00	9:45:20	London Stock Exchange
77	3875.00	9:45:20	London Stock Exchange
1	3875.00	9:45:36	London Stock Exchange
16	3875.00	9:45:36	London Stock Exchange
200	3875.00	9:45:36	London Stock Exchange
30	3873.00	9:46:41	London Stock Exchange
69	3873.00	9:46:41	London Stock Exchange
130	3873.00	9:46:41	London Stock Exchange
171	3873.00	9:46:41	London Stock Exchange
200	3872.00	9:47:13	London Stock Exchange
42	3872.00	9:47:14	London Stock Exchange
200	3872.00	9:47:14	London Stock Exchange
1	3869.00	9:49:13	London Stock Exchange
33	3869.00	9:49:20	London Stock Exchange
167	3869.00	9:49:20	London Stock Exchange
167	3869.00	9:49:20	London Stock Exchange
17	3869.00	9:49:22	London Stock Exchange
5	3870.00	9:51:59	London Stock Exchange
20	3870.00	9:51:59	London Stock Exchange
76	3870.00	9:51:59	London Stock Exchange
100	3870.00	9:51:59	London Stock Exchange
100	3870.00	9:51:59	London Stock Exchange
150	3870.00	9:51:59	London Stock Exchange
69	3869.00	9:52:23	London Stock Exchange
69	3869.00	9:52:23	London Stock Exchange
101	3869.00	9:52:23	London Stock Exchange
131	3869.00	9:52:23	London Stock Exchange
42	3868.00	9:52:55	London Stock Exchange
58	3868.00	9:52:55	London Stock Exchange
142	3868.00	9:52:55	London Stock Exchange
142	3868.00	9:52:55	London Stock Exchange
200	3870.00	9:53:39	London Stock Exchange
200	3870.00	9:54:04	London Stock Exchange
31	3877.00	9:55:28	London Stock Exchange
13	3876.00	9:57:02	London Stock Exchange
33	3876.00	9:57:02	London Stock Exchange
49	3876.00	9:57:02	London Stock Exchange
51	3876.00	9:57:02	London Stock Exchange
96	3876.00	9:57:02	London Stock Exchange
105	3876.00	9:57:02	London Stock Exchange
152	3876.00	9:57:02	London Stock Exchange
200	3876.00	9:57:02	London Stock Exchange
200	3876.00	9:57:02	London Stock Exchange
201	3876.00	9:57:02	London Stock Exchange
201	3876.00	9:57:02	London Stock Exchange
167	3874.00	9:58:54	London Stock Exchange
200	3874.00	9:58:54	London Stock Exchange
14	3873.00	10:01:01	London Stock Exchange
25	3873.00	10:01:01	London Stock Exchange
36	3873.00	10:01:01	London Stock Exchange
37	3873.00	10:01:01	London Stock Exchange
48	3873.00	10:01:01	London Stock Exchange
164	3873.00	10:01:01	London Stock Exchange
164	3873.00	10:01:01	London Stock Exchange
200	3873.00	10:01:01	London Stock Exchange
201	3873.00	10:01:01	London Stock Exchange
6	3873.00	10:01:54	London Stock Exchange
6	3873.00	10:01:54	London Stock Exchange
25	3873.00	10:01:54	London Stock Exchange
195	3873.00	10:01:54	London Stock Exchange
201	3873.00	10:01:54	London Stock Exchange
58	3872.00	10:03:08	London Stock Exchange
143	3872.00	10:03:08	London Stock Exchange
201	3872.00	10:03:08	London Stock Exchange
31	3872.00	10:03:10	London Stock Exchange
5	3870.00	10:03:41	London Stock Exchange
201	3870.00	10:03:41	London Stock Exchange
201	3870.00	10:03:41	London Stock Exchange
24	3869.00	10:05:44	London Stock Exchange
43	3869.00	10:05:44	London Stock Exchange
43	3869.00	10:05:44	London Stock Exchange
157	3869.00	10:05:44	London Stock Exchange
157	3869.00	10:05:44	London Stock Exchange
10	3868.00	10:08:34	London Stock Exchange
59	3868.00	10:08:34	London Stock Exchange
74	3868.00	10:08:34	London Stock Exchange
150	3868.00	10:08:34	London Stock Exchange
6	3866.00	10:10:05	London Stock Exchange
7	3866.00	10:10:05	London Stock Exchange
28	3866.00	10:10:05	London Stock Exchange
67	3866.00	10:10:05	London Stock Exchange
68	3866.00	10:10:05	London Stock Exchange
70	3866.00	10:10:05	London Stock Exchange
78	3866.00	10:10:05	London Stock Exchange
105	3866.00	10:10:05	London Stock Exchange
114	3866.00	10:10:05	London Stock Exchange
118	3866.00	10:10:05	London Stock Exchange
123	3866.00	10:10:05	London Stock Exchange
200	3866.00	10:10:05	London Stock Exchange
201	3866.00	10:10:05	London Stock Exchange
200	3871.00	10:12:53	London Stock Exchange
200	3871.00	10:12:53	London Stock Exchange
214	3871.00	10:12:53	London Stock Exchange
254	3871.00	10:12:53	London Stock Exchange
1	3869.00	10:13:14	London Stock Exchange
14	3869.00	10:13:14	London Stock Exchange
41	3869.00	10:13:14	London Stock Exchange
200	3869.00	10:13:14	London Stock Exchange
120	3869.00	10:13:24	London Stock Exchange
21	3865.00	10:14:10	London Stock Exchange
59	3865.00	10:14:10	London Stock Exchange
74	3865.00	10:14:10	London Stock Exchange
127	3865.00	10:14:10	London Stock Exchange
180	3865.00	10:14:10	London Stock Exchange
3	3861.00	10:17:37	London Stock Exchange
53	3861.00	10:17:37	London Stock Exchange
55	3861.00	10:17:37	London Stock Exchange
86	3861.00	10:17:37	London Stock Exchange
87	3861.00	10:17:37	London Stock Exchange
87	3861.00	10:17:37	London Stock Exchange
113	3861.00	10:17:37	London Stock Exchange
114	3861.00	10:17:37	London Stock Exchange
114	3861.00	10:17:37	London Stock Exchange
200	3861.00	10:17:37	London Stock Exchange
200	3861.00	10:17:37	London Stock Exchange
201	3861.00	10:17:37	London Stock Exchange
13	3860.00	10:19:05	London Stock Exchange
187	3860.00	10:19:05	London Stock Exchange
200	3861.00	10:19:59	London Stock Exchange
43	3861.00	10:20:09	London Stock Exchange
43	3861.00	10:20:09	London Stock Exchange
157	3861.00	10:20:09	London Stock Exchange
18	3860.00	10:20:10	London Stock Exchange
200	3860.00	10:20:10	London Stock Exchange
41	3859.00	10:21:17	London Stock Exchange
136	3859.00	10:21:17	London Stock Exchange
201	3859.00	10:21:17	London Stock Exchange
20	3859.00	10:22:55	London Stock Exchange
24	3859.00	10:22:55	London Stock Exchange
176	3859.00	10:22:55	London Stock Exchange
176	3859.00	10:22:55	London Stock Exchange
43	3862.00	10:23:27	London Stock Exchange
50	3862.00	10:23:27	London Stock Exchange
150	3862.00	10:23:27	London Stock Exchange
200	3862.00	10:23:27	London Stock Exchange
15	3861.00	10:24:24	London Stock Exchange
15	3861.00	10:24:24	London Stock Exchange
47	3861.00	10:24:24	London Stock Exchange
164	3861.00	10:24:24	London Stock Exchange
186	3861.00	10:24:24	London Stock Exchange
5	3864.00	10:28:17	London Stock Exchange
5	3864.00	10:28:17	London Stock Exchange
6	3864.00	10:28:17	London Stock Exchange
30	3864.00	10:28:17	London Stock Exchange
48	3864.00	10:28:17	London Stock Exchange
49	3864.00	10:28:17	London Stock Exchange
55	3864.00	10:28:17	London Stock Exchange
103	3864.00	10:28:17	London Stock Exchange
157	3864.00	10:28:17	London Stock Exchange
195	3864.00	10:28:17	London Stock Exchange
200	3864.00	10:28:17	London Stock Exchange
201	3864.00	10:28:17	London Stock Exchange
201	3864.00	10:28:17	London Stock Exchange
32	3863.00	10:29:41	London Stock Exchange
58	3863.00	10:29:41	London Stock Exchange
142	3863.00	10:29:41	London Stock Exchange
158	3863.00	10:29:41	London Stock Exchange
38	3860.00	10:32:24	London Stock Exchange
73	3860.00	10:32:24	London Stock Exchange
163	3860.00	10:32:24	London Stock Exchange
179	3860.00	10:32:24	London Stock Exchange
41	3858.00	10:33:49	London Stock Exchange
43	3858.00	10:33:49	London Stock Exchange
158	3858.00	10:33:49	London Stock Exchange
15	3858.00	10:33:50	London Stock Exchange
126	3858.00	10:33:50	London Stock Exchange
19	3858.00	10:34:00	London Stock Exchange
23	3858.00	10:34:00	London Stock Exchange
26	3858.00	10:34:02	London Stock Exchange
6	3858.00	10:34:42	London Stock Exchange
201	3859.00	10:38:26	London Stock Exchange
201	3859.00	10:38:26	London Stock Exchange
22	3860.00	10:39:22	London Stock Exchange
15	3859.00	10:39:53	London Stock Exchange
41	3859.00	10:39:53	London Stock Exchange
86	3859.00	10:39:53	London Stock Exchange
100	3859.00	10:39:53	London Stock Exchange
201	3859.00	10:39:53	London Stock Exchange
15	3858.00	10:43:11	London Stock Exchange
19	3861.00	10:43:42	London Stock Exchange
166	3861.00	10:43:42	London Stock Exchange
182	3861.00	10:43:42	London Stock Exchange
41	3861.00	10:44:28	London Stock Exchange
60	3861.00	10:44:28	London Stock Exchange
60	3861.00	10:44:28	London Stock Exchange
141	3861.00	10:44:28	London Stock Exchange
141	3861.00	10:44:28	London Stock Exchange
5	3862.00	10:45:45	London Stock Exchange
196	3862.00	10:45:45	London Stock Exchange
201	3862.00	10:45:48	London Stock Exchange
24	3866.00	10:48:29	London Stock Exchange
52	3865.00	10:48:29	London Stock Exchange
100	3865.00	10:48:29	London Stock Exchange
148	3865.00	10:48:29	London Stock Exchange
121	3867.00	10:49:50	London Stock Exchange
111	3864.00	10:51:25	London Stock Exchange
120	3864.00	10:51:25	London Stock Exchange
201	3864.00	10:51:25	London Stock Exchange
197	3867.00	10:54:29	London Stock Exchange
200	3867.00	10:54:29	London Stock Exchange
46	3865.00	10:56:17	London Stock Exchange
201	3865.00	10:56:17	London Stock Exchange
201	3865.00	10:56:17	London Stock Exchange
4	3872.00	10:59:51	London Stock Exchange
31	3872.00	10:59:51	London Stock Exchange
90	3872.00	10:59:51	London Stock Exchange
111	3872.00	10:59:51	London Stock Exchange
170	3872.00	10:59:51	London Stock Exchange
22	3873.00	11:01:24	London Stock Exchange
201	3873.00	11:01:24	London Stock Exchange
201	3873.00	11:01:24	London Stock Exchange
31	3872.00	11:03:58	London Stock Exchange
51	3872.00	11:03:58	London Stock Exchange
150	3872.00	11:03:58	London Stock Exchange
150	3872.00	11:03:58	London Stock Exchange
14	3872.00	11:08:39	London Stock Exchange
24	3872.00	11:08:39	London Stock Exchange
26	3872.00	11:08:39	London Stock Exchange
26	3872.00	11:08:39	London Stock Exchange
26	3872.00	11:08:39	London Stock Exchange
28	3872.00	11:08:39	London Stock Exchange
174	3872.00	11:08:39	London Stock Exchange
174	3872.00	11:08:39	London Stock Exchange
174	3872.00	11:08:39	London Stock Exchange
200	3872.00	11:08:39	London Stock Exchange
1	3870.00	11:11:40	London Stock Exchange
47	3870.00	11:11:40	London Stock Exchange
201	3870.00	11:11:40	London Stock Exchange
201	3870.00	11:11:40	London Stock Exchange
4	3864.00	11:18:49	London Stock Exchange
32	3864.00	11:18:49	London Stock Exchange
66	3864.00	11:18:49	London Stock Exchange
72	3864.00	11:18:49	London Stock Exchange
128	3864.00	11:18:49	London Stock Exchange
128	3864.00	11:18:49	London Stock Exchange
201	3864.00	11:18:49	London Stock Exchange
201	3864.00	11:18:49	London Stock Exchange
20	3866.00	11:23:00	London Stock Exchange
200	3866.00	11:23:00	London Stock Exchange
200	3866.00	11:23:00	London Stock Exchange
43	3882.00	11:27:06	London Stock Exchange
49	3882.00	11:27:06	London Stock Exchange
50	3882.00	11:27:06	London Stock Exchange
50	3882.00	11:27:06	London Stock Exchange
63	3882.00	11:27:06	London Stock Exchange
75	3882.00	11:27:06	London Stock Exchange
200	3882.00	11:27:06	London Stock Exchange
33	3881.00	11:27:11	London Stock Exchange
50	3881.00	11:27:11	London Stock Exchange
151	3881.00	11:27:11	London Stock Exchange
201	3881.00	11:27:11	London Stock Exchange
13	3880.00	11:28:14	London Stock Exchange
16	3880.00	11:28:14	London Stock Exchange
16	3880.00	11:28:14	London Stock Exchange
85	3880.00	11:28:14	London Stock Exchange
100	3880.00	11:28:14	London Stock Exchange
201	3880.00	11:28:14	London Stock Exchange
11	3881.00	11:30:28	London Stock Exchange
201	3881.00	11:30:28	London Stock Exchange
201	3881.00	11:30:28	London Stock Exchange
5	3880.00	11:31:22	London Stock Exchange
9	3880.00	11:31:22	London Stock Exchange
188	3880.00	11:31:22	London Stock Exchange
200	3880.00	11:31:22	London Stock Exchange
200	3880.00	11:31:22	London Stock Exchange
200	3880.00	11:31:22	London Stock Exchange
170	3879.00	11:32:15	London Stock Exchange
200	3879.00	11:32:15	London Stock Exchange
2	3879.00	11:34:49	London Stock Exchange
7	3879.00	11:34:49	London Stock Exchange
18	3879.00	11:34:49	London Stock Exchange
176	3879.00	11:34:49	London Stock Exchange
183	3879.00	11:34:49	London Stock Exchange
201	3879.00	11:34:49	London Stock Exchange
201	3879.00	11:34:49	London Stock Exchange
7	3879.00	11:36:01	London Stock Exchange
201	3879.00	11:36:01	London Stock Exchange
201	3879.00	11:36:01	London Stock Exchange
146	3878.00	11:36:18	London Stock Exchange
42	3879.00	11:36:40	London Stock Exchange
201	3879.00	11:36:40	London Stock Exchange
181	3880.00	11:39:47	London Stock Exchange
19	3880.00	11:40:44	London Stock Exchange
201	3880.00	11:40:44	London Stock Exchange
18	3880.00	11:40:45	London Stock Exchange
55	3880.00	11:40:45	London Stock Exchange
79	3880.00	11:40:45	London Stock Exchange
93	3880.00	11:40:45	London Stock Exchange
107	3880.00	11:40:45	London Stock Exchange
108	3880.00	11:40:45	London Stock Exchange
200	3880.00	11:40:45	London Stock Exchange
200	3880.00	11:40:45	London Stock Exchange
1	3876.00	11:43:27	London Stock Exchange
1	3876.00	11:44:07	London Stock Exchange
48	3876.00	11:44:19	London Stock Exchange
2	3876.00	11:44:27	London Stock Exchange
50	3884.00	11:46:28	London Stock Exchange
151	3884.00	11:46:28	London Stock Exchange
21	3884.00	11:47:08	London Stock Exchange
150	3884.00	11:47:08	London Stock Exchange
201	3884.00	11:47:08	London Stock Exchange
201	3884.00	11:47:08	London Stock Exchange
114	3883.00	11:47:25	London Stock Exchange
150	3883.00	11:47:25	London Stock Exchange
201	3883.00	11:47:25	London Stock Exchange
45	3880.00	11:48:26	London Stock Exchange
201	3880.00	11:48:26	London Stock Exchange
201	3880.00	11:48:26	London Stock Exchange
195	3884.00	11:52:11	London Stock Exchange
200	3884.00	11:52:11	London Stock Exchange
1	3882.00	11:53:42	London Stock Exchange
1	3882.00	11:53:51	London Stock Exchange
6	3882.00	11:53:51	London Stock Exchange
35	3882.00	11:53:51	London Stock Exchange
46	3882.00	11:53:51	London Stock Exchange
50	3882.00	11:53:51	London Stock Exchange
153	3882.00	11:53:51	London Stock Exchange
165	3882.00	11:53:51	London Stock Exchange
8	3881.00	11:56:42	London Stock Exchange
12	3881.00	11:56:42	London Stock Exchange
98	3881.00	11:56:42	London Stock Exchange
103	3881.00	11:56:42	London Stock Exchange
189	3881.00	11:56:42	London Stock Exchange
18	3890.00	11:59:38	London Stock Exchange
32	3890.00	11:59:38	London Stock Exchange
104	3890.00	11:59:38	London Stock Exchange
157	3892.00	12:02:29	London Stock Exchange
201	3890.00	12:03:27	London Stock Exchange
9	3892.00	12:05:40	London Stock Exchange
39	3892.00	12:05:40	London Stock Exchange
44	3892.00	12:05:40	London Stock Exchange
47	3892.00	12:05:40	London Stock Exchange
133	3892.00	12:05:40	London Stock Exchange
153	3892.00	12:05:40	London Stock Exchange
191	3892.00	12:05:40	London Stock Exchange
200	3892.00	12:05:40	London Stock Exchange
1	3890.00	12:06:52	London Stock Exchange
166	3891.00	12:08:22	London Stock Exchange
201	3891.00	12:08:22	London Stock Exchange
3	3890.00	12:09:16	London Stock Exchange
32	3890.00	12:09:16	London Stock Exchange
51	3890.00	12:09:16	London Stock Exchange
97	3890.00	12:09:16	London Stock Exchange
100	3890.00	12:09:16	London Stock Exchange
150	3890.00	12:09:16	London Stock Exchange
190	3890.00	12:09:16	London Stock Exchange
200	3890.00	12:09:16	London Stock Exchange
70	3890.00	12:10:10	London Stock Exchange
70	3890.00	12:10:10	London Stock Exchange
131	3890.00	12:10:10	London Stock Exchange
135	3890.00	12:10:10	London Stock Exchange
43	3889.00	12:12:41	London Stock Exchange
50	3889.00	12:12:41	London Stock Exchange
200	3889.00	12:12:41	London Stock Exchange
13	3889.00	12:13:06	London Stock Exchange
136	3890.00	12:14:47	London Stock Exchange
178	3890.00	12:20:40	London Stock Exchange
22	3890.00	12:21:13	London Stock Exchange
35	3890.00	12:21:13	London Stock Exchange
200	3890.00	12:21:13	London Stock Exchange
1	3891.00	12:24:15	London Stock Exchange
1	3891.00	12:24:15	London Stock Exchange
164	3891.00	12:24:15	London Stock Exchange
199	3891.00	12:24:15	London Stock Exchange
20	3888.00	12:26:52	London Stock Exchange
181	3888.00	12:26:52	London Stock Exchange
201	3888.00	12:26:52	London Stock Exchange
12	3888.00	12:27:03	London Stock Exchange
56	3885.00	12:29:37	London Stock Exchange
56	3885.00	12:29:37	London Stock Exchange
60	3885.00	12:29:37	London Stock Exchange
144	3885.00	12:29:37	London Stock Exchange
144	3885.00	12:29:37	London Stock Exchange
201	3885.00	12:30:45	London Stock Exchange
201	3885.00	12:30:45	London Stock Exchange
49	3885.00	12:31:06	London Stock Exchange
16	3894.00	12:34:10	London Stock Exchange
184	3894.00	12:34:10	London Stock Exchange
200	3894.00	12:34:10	London Stock Exchange
201	3894.00	12:34:10	London Stock Exchange
201	3894.00	12:34:10	London Stock Exchange
23	3894.00	12:36:02	London Stock Exchange
28	3894.00	12:36:02	London Stock Exchange
56	3894.00	12:36:02	London Stock Exchange
200	3894.00	12:36:02	London Stock Exchange
200	3894.00	12:36:02	London Stock Exchange
36	3895.00	12:37:48	London Stock Exchange
200	3895.00	12:37:48	London Stock Exchange
200	3895.00	12:37:48	London Stock Exchange
197	3896.00	12:39:57	London Stock Exchange
200	3896.00	12:39:57	London Stock Exchange
1	3900.00	12:41:46	London Stock Exchange
35	3900.00	12:41:46	London Stock Exchange
99	3900.00	12:41:46	London Stock Exchange
100	3900.00	12:41:46	London Stock Exchange
200	3900.00	12:41:46	London Stock Exchange
201	3901.00	12:42:19	London Stock Exchange
201	3901.00	12:42:19	London Stock Exchange
13	3901.00	12:42:20	London Stock Exchange
13	3902.00	12:43:25	London Stock Exchange
15	3902.00	12:43:25	London Stock Exchange
18	3902.00	12:43:25	London Stock Exchange
67	3902.00	12:43:25	London Stock Exchange
183	3902.00	12:43:25	London Stock Exchange
186	3902.00	12:43:25	London Stock Exchange
201	3902.00	12:43:25	London Stock Exchange
201	3902.00	12:43:25	London Stock Exchange
19	3903.00	12:46:05	London Stock Exchange
200	3903.00	12:46:05	London Stock Exchange
50	3903.00	12:46:18	London Stock Exchange
132	3903.00	12:46:23	London Stock Exchange
174	3903.00	12:46:23	London Stock Exchange
102	3904.00	12:47:13	London Stock Exchange
2	3905.00	12:48:08	London Stock Exchange
35	3905.00	12:48:08	London Stock Exchange
166	3905.00	12:48:08	London Stock Exchange
201	3905.00	12:48:08	London Stock Exchange
3	3906.00	12:48:45	London Stock Exchange
106	3906.00	12:48:45	London Stock Exchange
197	3906.00	12:48:45	London Stock Exchange
3	3905.00	12:48:50	London Stock Exchange
3	3905.00	12:48:50	London Stock Exchange
197	3905.00	12:48:50	London Stock Exchange
197	3905.00	12:48:50	London Stock Exchange
51	3905.00	12:48:56	London Stock Exchange
8	3904.00	12:50:40	London Stock Exchange
50	3904.00	12:50:40	London Stock Exchange
50	3904.00	12:50:40	London Stock Exchange
151	3904.00	12:50:40	London Stock Exchange
201	3904.00	12:50:40	London Stock Exchange
100	3903.00	12:50:49	London Stock Exchange
101	3903.00	12:50:55	London Stock Exchange
12	3904.00	12:52:08	London Stock Exchange
50	3904.00	12:52:08	London Stock Exchange
50	3904.00	12:52:08	London Stock Exchange
139	3904.00	12:52:08	London Stock Exchange
168	3904.00	12:52:08	London Stock Exchange
187	3905.00	12:52:08	London Stock Exchange
200	3905.00	12:52:08	London Stock Exchange
21	3905.00	12:53:25	London Stock Exchange
28	3905.00	12:53:25	London Stock Exchange
79	3905.00	12:53:25	London Stock Exchange
121	3905.00	12:53:25	London Stock Exchange
200	3905.00	12:53:25	London Stock Exchange
12	3899.00	12:54:34	London Stock Exchange
28	3899.00	12:54:34	London Stock Exchange
94	3899.00	12:54:34	London Stock Exchange
94	3899.00	12:54:34	London Stock Exchange
106	3899.00	12:54:34	London Stock Exchange
106	3899.00	12:54:34	London Stock Exchange
4	3902.00	12:55:40	London Stock Exchange
5	3902.00	12:55:40	London Stock Exchange
196	3902.00	12:55:40	London Stock Exchange
52	3902.00	12:56:15	London Stock Exchange
95	3902.00	12:56:15	London Stock Exchange
100	3902.00	12:56:15	London Stock Exchange
16	3903.00	13:00:02	London Stock Exchange
17	3903.00	13:00:02	London Stock Exchange
32	3903.00	13:00:02	London Stock Exchange
33	3903.00	13:00:02	London Stock Exchange
168	3903.00	13:00:02	London Stock Exchange
169	3903.00	13:00:02	London Stock Exchange
180	3903.00	13:00:02	London Stock Exchange
184	3903.00	13:00:02	London Stock Exchange
200	3903.00	13:00:02	London Stock Exchange
201	3903.00	13:00:02	London Stock Exchange
7	3904.00	13:00:56	London Stock Exchange
15	3904.00	13:00:56	London Stock Exchange
17	3904.00	13:00:56	London Stock Exchange
51	3904.00	13:00:56	London Stock Exchange
66	3904.00	13:00:56	London Stock Exchange
150	3904.00	13:00:56	London Stock Exchange
201	3904.00	13:00:56	London Stock Exchange
16	3902.00	13:02:01	London Stock Exchange
184	3902.00	13:02:01	London Stock Exchange
205	3902.00	13:02:01	London Stock Exchange
37	3902.00	13:02:45	London Stock Exchange
70	3902.00	13:02:45	London Stock Exchange
81	3902.00	13:02:45	London Stock Exchange
110	3902.00	13:02:45	London Stock Exchange
119	3902.00	13:02:45	London Stock Exchange
23	3905.00	13:05:40	London Stock Exchange
50	3905.00	13:05:40	London Stock Exchange
78	3905.00	13:05:40	London Stock Exchange
100	3905.00	13:05:40	London Stock Exchange
103	3905.00	13:05:40	London Stock Exchange
171	3905.00	13:05:40	London Stock Exchange
201	3905.00	13:05:40	London Stock Exchange
48	3905.00	13:05:41	London Stock Exchange
51	3906.00	13:06:36	London Stock Exchange
168	3906.00	13:06:36	London Stock Exchange
200	3906.00	13:06:36	London Stock Exchange
87	3905.00	13:09:16	London Stock Exchange
150	3905.00	13:09:16	London Stock Exchange
100	3904.00	13:09:47	London Stock Exchange
100	3904.00	13:10:27	London Stock Exchange
200	3904.00	13:10:27	London Stock Exchange
200	3904.00	13:10:27	London Stock Exchange
96	3904.00	13:10:28	London Stock Exchange
21	3904.00	13:10:32	London Stock Exchange
79	3904.00	13:10:40	London Stock Exchange
157	3904.00	13:10:40	London Stock Exchange
200	3904.00	13:10:40	London Stock Exchange
25	3904.00	13:10:43	London Stock Exchange
43	3904.00	13:10:43	London Stock Exchange
18	3904.00	13:13:00	London Stock Exchange
19	3904.00	13:13:00	London Stock Exchange
22	3904.00	13:13:00	London Stock Exchange
41	3904.00	13:13:00	London Stock Exchange
51	3904.00	13:13:00	London Stock Exchange
105	3904.00	13:13:00	London Stock Exchange
183	3904.00	13:13:00	London Stock Exchange
200	3904.00	13:13:00	London Stock Exchange
201	3904.00	13:13:00	London Stock Exchange
65	3899.00	13:16:36	London Stock Exchange
201	3899.00	13:16:36	London Stock Exchange
201	3899.00	13:16:36	London Stock Exchange
2	3899.00	13:16:39	London Stock Exchange
102	3899.00	13:17:33	London Stock Exchange
61	3902.00	13:18:45	London Stock Exchange
98	3902.00	13:18:45	London Stock Exchange
102	3902.00	13:18:45	London Stock Exchange
200	3902.00	13:18:45	London Stock Exchange
32	3902.00	13:19:20	London Stock Exchange
97	3902.00	13:19:21	London Stock Exchange
98	3902.00	13:19:21	London Stock Exchange
103	3902.00	13:19:21	London Stock Exchange
103	3902.00	13:19:21	London Stock Exchange
169	3902.00	13:19:21	London Stock Exchange
190	3902.00	13:19:21	London Stock Exchange
15	3902.00	13:19:29	London Stock Exchange
150	3903.00	13:20:38	London Stock Exchange
2	3903.00	13:20:46	London Stock Exchange
2	3903.00	13:20:46	London Stock Exchange
182	3903.00	13:20:46	London Stock Exchange
199	3903.00	13:20:46	London Stock Exchange
2	3903.00	13:20:59	London Stock Exchange
2	3903.00	13:20:59	London Stock Exchange
17	3903.00	13:20:59	London Stock Exchange
49	3903.00	13:20:59	London Stock Exchange
105	3903.00	13:20:59	London Stock Exchange
201	3903.00	13:20:59	London Stock Exchange
2	3902.00	13:21:21	London Stock Exchange
8	3902.00	13:21:21	London Stock Exchange
200	3902.00	13:21:21	London Stock Exchange
200	3902.00	13:21:21	London Stock Exchange
201	3900.00	13:23:52	London Stock Exchange
1	3900.00	13:23:54	London Stock Exchange
189	3900.00	13:23:54	London Stock Exchange
201	3900.00	13:23:54	London Stock Exchange
150	3901.00	13:25:29	London Stock Exchange
54	3903.00	13:27:38	London Stock Exchange
201	3903.00	13:27:38	London Stock Exchange
43	3905.00	13:28:13	London Stock Exchange
161	3905.00	13:28:13	London Stock Exchange
200	3905.00	13:28:13	London Stock Exchange
200	3904.00	13:28:14	London Stock Exchange
99	3904.00	13:28:19	London Stock Exchange
38	3904.00	13:28:25	London Stock Exchange
101	3904.00	13:28:25	London Stock Exchange
110	3904.00	13:28:25	London Stock Exchange
1	3904.00	13:29:43	London Stock Exchange
21	3904.00	13:29:43	London Stock Exchange
35	3904.00	13:29:43	London Stock Exchange
65	3904.00	13:29:43	London Stock Exchange
175	3904.00	13:29:43	London Stock Exchange
200	3904.00	13:29:43	London Stock Exchange
200	3904.00	13:29:43	London Stock Exchange
27	3904.00	13:30:14	London Stock Exchange
33	3904.00	13:30:14	London Stock Exchange
53	3904.00	13:30:14	London Stock Exchange
201	3904.00	13:30:14	London Stock Exchange
5	3904.00	13:30:18	London Stock Exchange
50	3904.00	13:30:18	London Stock Exchange
148	3904.00	13:30:18	London Stock Exchange
1	3902.00	13:30:52	London Stock Exchange
9	3902.00	13:30:52	London Stock Exchange
201	3902.00	13:30:52	London Stock Exchange
55	3902.00	13:30:57	London Stock Exchange
200	3902.00	13:30:57	London Stock Exchange
12	3904.00	13:34:55	London Stock Exchange
31	3904.00	13:34:55	London Stock Exchange
56	3904.00	13:34:55	London Stock Exchange
139	3904.00	13:34:55	London Stock Exchange
170	3904.00	13:34:55	London Stock Exchange
201	3904.00	13:34:55	London Stock Exchange
201	3904.00	13:34:55	London Stock Exchange
29	3901.00	13:36:04	London Stock Exchange
152	3901.00	13:36:04	London Stock Exchange
200	3901.00	13:36:04	London Stock Exchange
1	3901.00	13:38:00	London Stock Exchange
89	3901.00	13:38:00	London Stock Exchange
112	3901.00	13:38:00	London Stock Exchange
201	3901.00	13:38:00	London Stock Exchange
30	3902.00	13:39:12	London Stock Exchange
201	3902.00	13:39:12	London Stock Exchange
201	3902.00	13:39:12	London Stock Exchange
1	3903.00	13:40:40	London Stock Exchange
1	3903.00	13:40:40	London Stock Exchange
44	3903.00	13:40:40	London Stock Exchange
45	3903.00	13:40:40	London Stock Exchange
46	3903.00	13:40:40	London Stock Exchange
46	3903.00	13:40:40	London Stock Exchange
46	3903.00	13:40:40	London Stock Exchange
154	3903.00	13:40:40	London Stock Exchange
154	3903.00	13:40:40	London Stock Exchange
155	3903.00	13:40:40	London Stock Exchange
201	3903.00	13:40:40	London Stock Exchange
13	3904.00	13:41:28	London Stock Exchange
63	3904.00	13:41:28	London Stock Exchange
87	3904.00	13:41:28	London Stock Exchange
88	3904.00	13:41:28	London Stock Exchange
100	3904.00	13:41:28	London Stock Exchange
114	3904.00	13:41:28	London Stock Exchange
63	3903.00	13:44:28	London Stock Exchange
100	3903.00	13:44:28	London Stock Exchange
132	3903.00	13:44:28	London Stock Exchange
137	3903.00	13:44:28	London Stock Exchange
84	3902.00	13:45:12	London Stock Exchange
201	3902.00	13:45:12	London Stock Exchange
155	3902.00	13:45:37	London Stock Exchange
79	3902.00	13:47:38	London Stock Exchange
99	3902.00	13:47:38	London Stock Exchange
114	3902.00	13:47:38	London Stock Exchange
138	3902.00	13:47:38	London Stock Exchange
200	3902.00	13:47:38	London Stock Exchange
200	3902.00	13:47:38	London Stock Exchange
63	3901.00	13:48:18	London Stock Exchange
84	3901.00	13:48:18	London Stock Exchange
101	3901.00	13:48:18	London Stock Exchange
116	3901.00	13:48:18	London Stock Exchange
1	3900.00	13:51:48	London Stock Exchange
99	3900.00	13:51:48	London Stock Exchange
101	3900.00	13:51:48	London Stock Exchange
46	3900.00	13:51:52	London Stock Exchange
201	3900.00	13:51:52	London Stock Exchange
76	3899.00	13:52:01	London Stock Exchange
120	3899.00	13:52:01	London Stock Exchange
200	3899.00	13:52:01	London Stock Exchange
19	3897.00	13:53:35	London Stock Exchange
21	3897.00	13:53:35	London Stock Exchange
200	3897.00	13:53:35	London Stock Exchange
22	3898.00	13:53:46	London Stock Exchange
179	3898.00	13:53:46	London Stock Exchange
182	3898.00	13:53:46	London Stock Exchange
35	3897.00	13:54:23	London Stock Exchange
181	3897.00	13:54:23	London Stock Exchange
48	3895.00	13:56:49	London Stock Exchange
200	3895.00	13:56:49	London Stock Exchange
200	3895.00	13:56:49	London Stock Exchange
54	3894.00	13:56:57	London Stock Exchange
65	3894.00	13:56:57	London Stock Exchange
135	3894.00	13:56:57	London Stock Exchange
200	3894.00	13:56:57	London Stock Exchange
46	3892.00	13:59:35	London Stock Exchange
94	3892.00	13:59:35	London Stock Exchange
107	3892.00	13:59:35	London Stock Exchange
201	3892.00	13:59:35	London Stock Exchange
14	3891.00	14:00:02	London Stock Exchange
63	3891.00	14:00:02	London Stock Exchange
125	3891.00	14:00:02	London Stock Exchange
186	3891.00	14:00:02	London Stock Exchange
42	3892.00	14:03:18	London Stock Exchange
200	3892.00	14:03:18	London Stock Exchange
200	3892.00	14:03:18	London Stock Exchange
201	3891.00	14:03:47	London Stock Exchange
182	3891.00	14:03:48	London Stock Exchange
103	3895.00	14:04:48	London Stock Exchange
142	3895.00	14:04:48	London Stock Exchange
150	3895.00	14:04:48	London Stock Exchange
29	3900.00	14:06:03	London Stock Exchange
51	3900.00	14:06:03	London Stock Exchange
100	3900.00	14:06:03	London Stock Exchange
100	3900.00	14:06:03	London Stock Exchange
125	3900.00	14:06:03	London Stock Exchange
200	3900.00	14:07:06	London Stock Exchange
200	3900.00	14:07:06	London Stock Exchange
11	3901.00	14:07:28	London Stock Exchange
201	3901.00	14:07:28	London Stock Exchange
201	3901.00	14:07:28	London Stock Exchange
68	3900.00	14:08:16	London Stock Exchange
17	3902.00	14:08:32	London Stock Exchange
200	3902.00	14:08:32	London Stock Exchange
99	3902.00	14:09:03	London Stock Exchange
101	3902.00	14:09:03	London Stock Exchange
12	3902.00	14:10:06	London Stock Exchange
25	3901.00	14:10:19	London Stock Exchange
75	3901.00	14:10:19	London Stock Exchange
101	3901.00	14:10:19	London Stock Exchange
125	3901.00	14:10:19	London Stock Exchange
46	3901.00	14:10:30	London Stock Exchange
99	3901.00	14:10:30	London Stock Exchange
38	3904.00	14:12:41	London Stock Exchange
68	3904.00	14:12:41	London Stock Exchange
133	3904.00	14:12:41	London Stock Exchange
201	3904.00	14:12:41	London Stock Exchange
1	3906.00	14:13:17	London Stock Exchange
77	3906.00	14:13:32	London Stock Exchange
77	3906.00	14:13:32	London Stock Exchange
4	3906.00	14:14:26	London Stock Exchange
18	3906.00	14:14:40	London Stock Exchange
19	3906.00	14:14:40	London Stock Exchange
49	3906.00	14:14:40	London Stock Exchange
60	3906.00	14:14:40	London Stock Exchange
64	3906.00	14:14:40	London Stock Exchange
133	3906.00	14:14:40	London Stock Exchange
133	3906.00	14:14:40	London Stock Exchange
165	3906.00	14:14:40	London Stock Exchange
168	3906.00	14:14:40	London Stock Exchange
181	3906.00	14:14:40	London Stock Exchange
200	3906.00	14:14:40	London Stock Exchange
5	3907.00	14:15:48	London Stock Exchange
24	3907.00	14:15:48	London Stock Exchange
33	3907.00	14:15:48	London Stock Exchange
200	3907.00	14:15:48	London Stock Exchange
200	3907.00	14:15:48	London Stock Exchange
200	3907.00	14:15:48	London Stock Exchange
200	3907.00	14:15:48	London Stock Exchange
332	3907.00	14:15:48	London Stock Exchange
61	3908.00	14:18:35	London Stock Exchange
100	3908.00	14:18:35	London Stock Exchange
139	3908.00	14:18:35	London Stock Exchange
376	3908.00	14:18:35	London Stock Exchange
24	3908.00	14:18:42	London Stock Exchange
100	3908.00	14:18:42	London Stock Exchange
441	3908.00	14:18:42	London Stock Exchange
67	3909.00	14:21:32	London Stock Exchange
133	3909.00	14:21:32	London Stock Exchange
200	3909.00	14:21:32	London Stock Exchange
53	3909.00	14:22:10	London Stock Exchange
54	3909.00	14:22:10	London Stock Exchange
147	3909.00	14:22:10	London Stock Exchange
200	3909.00	14:22:10	London Stock Exchange
7	3909.00	14:22:14	London Stock Exchange
171	3909.00	14:22:14	London Stock Exchange
200	3909.00	14:22:14	London Stock Exchange
1	3908.00	14:24:19	London Stock Exchange
1	3908.00	14:24:19	London Stock Exchange
100	3908.00	14:24:19	London Stock Exchange
100	3908.00	14:24:19	London Stock Exchange
201	3908.00	14:24:19	London Stock Exchange
28	3908.00	14:24:20	London Stock Exchange
2	3908.00	14:25:20	London Stock Exchange
8	3908.00	14:25:20	London Stock Exchange
9	3908.00	14:25:20	London Stock Exchange
12	3908.00	14:25:20	London Stock Exchange
50	3908.00	14:25:20	London Stock Exchange
50	3908.00	14:25:20	London Stock Exchange
92	3908.00	14:25:20	London Stock Exchange
100	3908.00	14:25:20	London Stock Exchange
101	3908.00	14:25:20	London Stock Exchange
108	3908.00	14:25:20	London Stock Exchange
193	3908.00	14:25:20	London Stock Exchange
200	3908.00	14:25:20	London Stock Exchange
1	3909.00	14:27:51	London Stock Exchange
85	3914.00	14:28:07	London Stock Exchange
100	3915.00	14:29:14	London Stock Exchange
201	3915.00	14:29:14	London Stock Exchange
7	3915.00	14:29:15	London Stock Exchange
55	3915.00	14:29:15	London Stock Exchange
83	3915.00	14:29:15	London Stock Exchange
101	3915.00	14:29:15	London Stock Exchange
200	3915.00	14:29:15	London Stock Exchange
201	3915.00	14:29:15	London Stock Exchange
13	3915.00	14:29:48	London Stock Exchange
108	3915.00	14:29:48	London Stock Exchange
167	3915.00	14:29:48	London Stock Exchange
22	3915.00	14:29:55	London Stock Exchange
33	3915.00	14:29:55	London Stock Exchange
38	3915.00	14:29:55	London Stock Exchange
68	3915.00	14:29:55	London Stock Exchange
100	3915.00	14:29:55	London Stock Exchange
201	3915.00	14:29:55	London Stock Exchange
57	3901.00	14:30:38	London Stock Exchange
82	3901.00	14:30:38	London Stock Exchange
201	3901.00	14:30:38	London Stock Exchange
201	3901.00	14:30:38	London Stock Exchange
201	3901.00	14:30:38	London Stock Exchange
201	3901.00	14:30:38	London Stock Exchange
3	3898.00	14:31:01	London Stock Exchange
24	3898.00	14:31:01	London Stock Exchange
201	3898.00	14:31:01	London Stock Exchange
201	3898.00	14:31:01	London Stock Exchange
2	3898.00	14:31:26	London Stock Exchange
26	3898.00	14:31:26	London Stock Exchange
99	3898.00	14:31:26	London Stock Exchange
99	3898.00	14:31:26	London Stock Exchange
99	3898.00	14:31:26	London Stock Exchange
101	3898.00	14:31:26	London Stock Exchange
196	3895.00	14:31:28	London Stock Exchange
200	3895.00	14:31:28	London Stock Exchange
48	3898.00	14:32:00	London Stock Exchange
201	3898.00	14:32:00	London Stock Exchange
201	3898.00	14:32:00	London Stock Exchange
10	3896.00	14:32:21	London Stock Exchange
11	3896.00	14:32:21	London Stock Exchange
49	3896.00	14:32:21	London Stock Exchange
57	3896.00	14:32:21	London Stock Exchange
67	3896.00	14:32:21	London Stock Exchange
133	3896.00	14:32:21	London Stock Exchange
200	3896.00	14:32:21	London Stock Exchange
200	3896.00	14:32:21	London Stock Exchange
201	3896.00	14:32:21	London Stock Exchange
9	3896.00	14:32:52	London Stock Exchange
32	3896.00	14:32:52	London Stock Exchange
79	3896.00	14:32:52	London Stock Exchange
122	3896.00	14:32:52	London Stock Exchange
201	3896.00	14:32:52	London Stock Exchange
12	3894.00	14:33:04	London Stock Exchange
200	3894.00	14:33:04	London Stock Exchange
185	3894.00	14:33:11	London Stock Exchange
201	3893.00	14:33:19	London Stock Exchange
269	3893.00	14:33:19	London Stock Exchange
92	3891.00	14:33:26	London Stock Exchange
108	3891.00	14:33:26	London Stock Exchange
114	3891.00	14:33:26	London Stock Exchange
86	3891.00	14:33:27	London Stock Exchange
49	3891.00	14:33:44	London Stock Exchange
201	3891.00	14:33:44	London Stock Exchange
201	3891.00	14:33:44	London Stock Exchange
68	3889.00	14:34:00	London Stock Exchange
100	3889.00	14:34:00	London Stock Exchange
101	3889.00	14:34:00	London Stock Exchange
201	3889.00	14:34:00	London Stock Exchange
182	3892.00	14:34:20	London Stock Exchange
200	3892.00	14:34:20	London Stock Exchange
38	3891.00	14:34:35	London Stock Exchange
162	3891.00	14:34:35	London Stock Exchange
203	3891.00	14:34:35	London Stock Exchange
3	3889.00	14:34:50	London Stock Exchange
48	3889.00	14:34:51	London Stock Exchange
197	3889.00	14:34:51	London Stock Exchange
155	3889.00	14:34:56	London Stock Exchange
1	3888.00	14:34:57	London Stock Exchange
1	3888.00	14:34:57	London Stock Exchange
27	3888.00	14:34:57	London Stock Exchange
99	3888.00	14:34:57	London Stock Exchange
100	3888.00	14:34:57	London Stock Exchange
100	3888.00	14:34:57	London Stock Exchange
101	3888.00	14:34:57	London Stock Exchange
64	3883.00	14:35:16	London Stock Exchange
137	3883.00	14:35:16	London Stock Exchange
248	3883.00	14:35:16	London Stock Exchange
82	3884.00	14:35:37	London Stock Exchange
104	3884.00	14:35:37	London Stock Exchange
200	3884.00	14:35:37	London Stock Exchange
9	3884.00	14:35:38	London Stock Exchange
201	3883.00	14:35:59	London Stock Exchange
182	3883.00	14:36:00	London Stock Exchange
2	3879.00	14:36:25	London Stock Exchange
199	3879.00	14:36:25	London Stock Exchange
201	3879.00	14:36:25	London Stock Exchange
200	3886.00	14:37:05	London Stock Exchange
27	3886.00	14:37:06	London Stock Exchange
96	3886.00	14:37:06	London Stock Exchange
104	3886.00	14:37:06	London Stock Exchange
200	3884.00	14:37:32	London Stock Exchange
98	3884.00	14:37:33	London Stock Exchange
102	3884.00	14:37:33	London Stock Exchange
117	3881.00	14:37:35	London Stock Exchange
31	3881.00	14:37:41	London Stock Exchange
84	3881.00	14:37:41	London Stock Exchange
181	3881.00	14:37:41	London Stock Exchange
12	3877.00	14:37:55	London Stock Exchange
15	3877.00	14:37:55	London Stock Exchange
102	3877.00	14:37:55	London Stock Exchange
71	3877.00	14:38:04	London Stock Exchange
188	3877.00	14:38:04	London Stock Exchange
27	3874.00	14:38:30	London Stock Exchange
201	3874.00	14:38:30	London Stock Exchange
201	3874.00	14:38:30	London Stock Exchange
413	3878.00	14:38:46	London Stock Exchange
66	3877.00	14:38:55	London Stock Exchange
134	3877.00	14:38:55	London Stock Exchange
188	3877.00	14:38:55	London Stock Exchange
453	3884.00	14:40:05	London Stock Exchange
186	3883.00	14:40:06	London Stock Exchange
201	3883.00	14:40:06	London Stock Exchange
119	3877.00	14:40:45	London Stock Exchange
133	3877.00	14:40:45	London Stock Exchange
200	3877.00	14:40:45	London Stock Exchange
100	3868.00	14:40:55	London Stock Exchange
101	3868.00	14:40:55	London Stock Exchange
174	3868.00	14:41:21	London Stock Exchange
201	3870.00	14:42:05	London Stock Exchange
47	3872.00	14:42:20	London Stock Exchange
102	3886.00	14:42:42	London Stock Exchange
29	3893.00	14:43:08	London Stock Exchange
116	3890.00	14:43:18	London Stock Exchange
133	3890.00	14:43:18	London Stock Exchange
200	3890.00	14:43:18	London Stock Exchange
187	3896.00	14:43:33	London Stock Exchange
201	3896.00	14:43:33	London Stock Exchange
27	3882.00	14:44:28	London Stock Exchange
27	3882.00	14:44:28	London Stock Exchange
27	3882.00	14:44:28	London Stock Exchange
147	3882.00	14:44:28	London Stock Exchange
174	3882.00	14:44:28	London Stock Exchange
9	3882.00	14:44:29	London Stock Exchange
39	3882.00	14:44:29	London Stock Exchange
67	3877.00	14:45:07	London Stock Exchange
68	3877.00	14:45:07	London Stock Exchange
133	3877.00	14:45:07	London Stock Exchange
201	3877.00	14:45:07	London Stock Exchange
43	3877.00	14:45:55	London Stock Exchange
157	3877.00	14:45:55	London Stock Exchange
51	3878.00	14:46:08	London Stock Exchange
138	3878.00	14:46:08	London Stock Exchange
34	3886.00	14:47:06	London Stock Exchange
34	3886.00	14:47:06	London Stock Exchange
34	3886.00	14:47:06	London Stock Exchange
36	3886.00	14:47:06	London Stock Exchange
38	3886.00	14:47:06	London Stock Exchange
60	3886.00	14:47:06	London Stock Exchange
200	3886.00	14:47:06	London Stock Exchange
69	3887.00	14:47:13	London Stock Exchange
8	3884.00	14:47:23	London Stock Exchange
17	3884.00	14:47:23	London Stock Exchange
19	3884.00	14:47:23	London Stock Exchange
20	3884.00	14:47:23	London Stock Exchange
180	3884.00	14:47:23	London Stock Exchange
181	3884.00	14:47:23	London Stock Exchange
181	3884.00	14:47:23	London Stock Exchange
201	3884.00	14:47:23	London Stock Exchange
122	3877.00	14:48:10	London Stock Exchange
97	3892.00	14:49:13	London Stock Exchange
101	3892.00	14:49:13	London Stock Exchange
104	3892.00	14:49:13	London Stock Exchange
397	3890.00	14:49:13	London Stock Exchange
16	3888.00	14:49:37	London Stock Exchange
79	3888.00	14:49:37	London Stock Exchange
121	3888.00	14:49:37	London Stock Exchange
200	3888.00	14:49:37	London Stock Exchange
5	3884.00	14:49:51	London Stock Exchange
201	3884.00	14:49:51	London Stock Exchange
201	3884.00	14:49:51	London Stock Exchange
119	3876.00	14:50:26	London Stock Exchange
4	3876.00	14:50:29	London Stock Exchange
81	3876.00	14:50:29	London Stock Exchange
98	3876.00	14:50:29	London Stock Exchange
102	3876.00	14:50:29	London Stock Exchange
150	3879.00	14:51:52	London Stock Exchange
78	3881.00	14:52:41	London Stock Exchange
2	3881.00	14:52:42	London Stock Exchange
45	3881.00	14:52:42	London Stock Exchange
78	3881.00	14:52:42	London Stock Exchange
123	3881.00	14:52:42	London Stock Exchange
123	3881.00	14:52:42	London Stock Exchange
10	3880.00	14:52:53	London Stock Exchange
55	3880.00	14:52:53	London Stock Exchange
55	3880.00	14:52:53	London Stock Exchange
65	3880.00	14:52:53	London Stock Exchange
201	3880.00	14:52:53	London Stock Exchange
43	3880.00	14:53:46	London Stock Exchange
201	3880.00	14:53:46	London Stock Exchange
201	3880.00	14:53:46	London Stock Exchange
51	3875.00	14:54:02	London Stock Exchange
200	3875.00	14:54:02	London Stock Exchange
32	3875.00	14:54:19	London Stock Exchange
47	3875.00	14:54:19	London Stock Exchange
102	3875.00	14:54:19	London Stock Exchange
23	3890.00	14:56:05	London Stock Exchange
1	3889.00	14:56:07	London Stock Exchange
19	3889.00	14:56:07	London Stock Exchange
59	3889.00	14:56:07	London Stock Exchange
80	3889.00	14:56:07	London Stock Exchange
101	3889.00	14:56:07	London Stock Exchange
200	3889.00	14:56:07	London Stock Exchange
96	3887.00	14:56:32	London Stock Exchange
143	3887.00	14:56:32	London Stock Exchange
201	3887.00	14:56:32	London Stock Exchange
106	3891.00	14:58:13	London Stock Exchange
145	3891.00	14:58:13	London Stock Exchange
19	3890.00	14:59:03	London Stock Exchange
35	3890.00	14:59:03	London Stock Exchange
83	3890.00	14:59:03	London Stock Exchange
83	3890.00	14:59:03	London Stock Exchange
83	3890.00	14:59:03	London Stock Exchange
118	3890.00	14:59:03	London Stock Exchange
200	3888.00	14:59:14	London Stock Exchange
200	3888.00	14:59:14	London Stock Exchange
25	3888.00	14:59:15	London Stock Exchange
199	3888.00	14:59:42	London Stock Exchange
200	3888.00	14:59:42	London Stock Exchange
30	3889.00	15:00:02	London Stock Exchange
133	3889.00	15:00:02	London Stock Exchange
201	3889.00	15:00:02	London Stock Exchange
5	3893.00	15:01:14	London Stock Exchange
200	3893.00	15:01:14	London Stock Exchange
200	3893.00	15:01:14	London Stock Exchange
106	3890.00	15:01:17	London Stock Exchange
7	3900.00	15:02:19	London Stock Exchange
27	3900.00	15:02:19	London Stock Exchange
60	3900.00	15:02:19	London Stock Exchange
133	3900.00	15:02:19	London Stock Exchange
157	3900.00	15:02:19	London Stock Exchange
201	3900.00	15:02:19	London Stock Exchange
201	3900.00	15:02:19	London Stock Exchange
10	3904.00	15:03:10	London Stock Exchange
38	3904.00	15:03:10	London Stock Exchange
44	3904.00	15:03:10	London Stock Exchange
59	3904.00	15:03:10	London Stock Exchange
59	3904.00	15:03:10	London Stock Exchange
200	3904.00	15:03:10	London Stock Exchange
141	3912.00	15:04:45	London Stock Exchange
152	3912.00	15:04:45	London Stock Exchange
169	3911.00	15:04:49	London Stock Exchange
174	3911.00	15:04:49	London Stock Exchange
200	3911.00	15:04:49	London Stock Exchange
201	3911.00	15:04:49	London Stock Exchange
184	3910.00	15:05:51	London Stock Exchange
200	3910.00	15:05:51	London Stock Exchange
24	3907.00	15:07:00	London Stock Exchange
33	3907.00	15:07:00	London Stock Exchange
167	3907.00	15:07:00	London Stock Exchange
200	3907.00	15:07:00	London Stock Exchange
36	3910.00	15:08:29	London Stock Exchange
100	3910.00	15:08:29	London Stock Exchange
167	3908.00	15:08:37	London Stock Exchange
200	3908.00	15:08:37	London Stock Exchange
23	3907.00	15:09:02	London Stock Exchange
55	3907.00	15:09:02	London Stock Exchange
177	3907.00	15:09:02	London Stock Exchange
200	3907.00	15:09:02	London Stock Exchange
1	3906.00	15:10:18	London Stock Exchange
48	3906.00	15:10:18	London Stock Exchange
100	3906.00	15:10:19	London Stock Exchange
44	3906.00	15:10:22	London Stock Exchange
51	3906.00	15:10:22	London Stock Exchange
133	3906.00	15:10:22	London Stock Exchange
44	3904.00	15:10:25	London Stock Exchange
46	3904.00	15:10:25	London Stock Exchange
150	3904.00	15:10:25	London Stock Exchange
155	3904.00	15:10:25	London Stock Exchange
30	3895.00	15:11:24	London Stock Exchange
108	3895.00	15:11:24	London Stock Exchange
171	3895.00	15:11:24	London Stock Exchange
109	3897.00	15:11:38	London Stock Exchange
200	3896.00	15:12:00	London Stock Exchange
220	3896.00	15:12:00	London Stock Exchange
150	3889.00	15:13:53	London Stock Exchange
274	3889.00	15:13:53	London Stock Exchange
72	3887.00	15:13:58	London Stock Exchange
190	3887.00	15:13:58	London Stock Exchange
200	3887.00	15:13:58	London Stock Exchange
200	3886.00	15:14:21	London Stock Exchange
181	3886.00	15:14:24	London Stock Exchange
31	3885.00	15:15:05	London Stock Exchange
201	3885.00	15:15:05	London Stock Exchange
201	3885.00	15:15:05	London Stock Exchange
166	3882.00	15:15:33	London Stock Exchange
35	3882.00	15:15:34	London Stock Exchange
201	3882.00	15:15:34	London Stock Exchange
58	3882.00	15:15:36	London Stock Exchange
4	3886.00	15:16:52	London Stock Exchange
8	3886.00	15:16:52	London Stock Exchange
66	3886.00	15:16:52	London Stock Exchange
71	3886.00	15:16:52	London Stock Exchange
134	3886.00	15:16:52	London Stock Exchange
196	3886.00	15:16:52	London Stock Exchange
200	3886.00	15:16:52	London Stock Exchange
200	3886.00	15:16:52	London Stock Exchange
200	3883.00	15:17:48	London Stock Exchange
266	3883.00	15:17:48	London Stock Exchange
48	3883.00	15:18:22	London Stock Exchange
63	3883.00	15:18:22	London Stock Exchange
63	3883.00	15:18:22	London Stock Exchange
63	3883.00	15:18:22	London Stock Exchange
138	3883.00	15:18:22	London Stock Exchange
47	3881.00	15:19:22	London Stock Exchange
102	3881.00	15:19:22	London Stock Exchange
52	3881.00	15:19:26	London Stock Exchange
102	3881.00	15:19:30	London Stock Exchange
3	3881.00	15:19:31	London Stock Exchange
99	3881.00	15:19:31	London Stock Exchange
11	3881.00	15:19:33	London Stock Exchange
26	3880.00	15:20:03	London Stock Exchange
159	3880.00	15:20:03	London Stock Exchange
200	3880.00	15:20:03	London Stock Exchange
11	3880.00	15:20:08	London Stock Exchange
15	3880.00	15:20:08	London Stock Exchange
70	3879.00	15:20:29	London Stock Exchange
14	3879.00	15:20:30	London Stock Exchange
88	3879.00	15:20:30	London Stock Exchange
116	3879.00	15:20:30	London Stock Exchange
157	3879.00	15:20:30	London Stock Exchange
50	3877.00	15:22:07	London Stock Exchange
50	3877.00	15:22:07	London Stock Exchange
151	3877.00	15:22:07	London Stock Exchange
151	3877.00	15:22:07	London Stock Exchange
29	3877.00	15:22:11	London Stock Exchange
50	3876.00	15:22:11	London Stock Exchange
200	3876.00	15:22:11	London Stock Exchange
135	3877.00	15:22:23	London Stock Exchange
14	3877.00	15:23:10	London Stock Exchange
201	3877.00	15:23:10	London Stock Exchange
201	3877.00	15:23:10	London Stock Exchange
189	3878.00	15:23:33	London Stock Exchange
201	3878.00	15:23:33	London Stock Exchange
2	3876.00	15:24:21	London Stock Exchange
48	3876.00	15:24:21	London Stock Exchange
51	3876.00	15:24:21	London Stock Exchange
150	3876.00	15:24:21	London Stock Exchange
199	3876.00	15:24:21	London Stock Exchange
200	3880.00	15:24:56	London Stock Exchange
33	3880.00	15:25:03	London Stock Exchange
200	3880.00	15:25:03	London Stock Exchange
9	3878.00	15:26:06	London Stock Exchange
19	3878.00	15:26:06	London Stock Exchange
200	3878.00	15:26:06	London Stock Exchange
200	3878.00	15:26:06	London Stock Exchange
201	3878.00	15:27:06	London Stock Exchange
231	3878.00	15:27:06	London Stock Exchange
200	3875.00	15:27:14	London Stock Exchange
200	3875.00	15:27:14	London Stock Exchange
19	3875.00	15:27:15	London Stock Exchange
31	3877.00	15:28:46	London Stock Exchange
53	3877.00	15:28:46	London Stock Exchange
54	3877.00	15:28:46	London Stock Exchange
146	3877.00	15:28:46	London Stock Exchange
147	3877.00	15:28:46	London Stock Exchange
170	3877.00	15:28:46	London Stock Exchange
200	3877.00	15:28:46	London Stock Exchange
58	3876.00	15:29:14	London Stock Exchange
148	3876.00	15:29:14	London Stock Exchange
201	3876.00	15:29:14	London Stock Exchange
50	3875.00	15:30:12	London Stock Exchange
50	3875.00	15:30:12	London Stock Exchange
150	3875.00	15:30:12	London Stock Exchange
171	3875.00	15:30:12	London Stock Exchange
169	3874.00	15:30:40	London Stock Exchange
201	3874.00	15:30:40	London Stock Exchange
59	3880.00	15:32:24	London Stock Exchange
60	3880.00	15:32:24	London Stock Exchange
65	3880.00	15:32:24	London Stock Exchange
163	3880.00	15:32:24	London Stock Exchange
164	3880.00	15:32:24	London Stock Exchange
175	3880.00	15:32:24	London Stock Exchange
200	3880.00	15:32:24	London Stock Exchange
200	3880.00	15:32:24	London Stock Exchange
201	3880.00	15:32:24	London Stock Exchange
63	3879.00	15:32:54	London Stock Exchange
115	3879.00	15:32:54	London Stock Exchange
12	3879.00	15:32:59	London Stock Exchange
15	3879.00	15:32:59	London Stock Exchange
23	3879.00	15:32:59	London Stock Exchange
30	3879.00	15:32:59	London Stock Exchange
189	3879.00	15:32:59	London Stock Exchange
1	3878.00	15:34:39	London Stock Exchange
33	3878.00	15:34:39	London Stock Exchange
72	3878.00	15:34:39	London Stock Exchange
129	3878.00	15:34:39	London Stock Exchange
200	3878.00	15:34:39	London Stock Exchange
1	3879.00	15:34:54	London Stock Exchange
19	3879.00	15:34:54	London Stock Exchange
62	3879.00	15:34:54	London Stock Exchange
97	3879.00	15:34:54	London Stock Exchange
120	3879.00	15:34:54	London Stock Exchange
164	3879.00	15:34:54	London Stock Exchange
32	3880.00	15:36:01	London Stock Exchange
168	3880.00	15:36:01	London Stock Exchange
168	3880.00	15:36:01	London Stock Exchange
4	3880.00	15:36:03	London Stock Exchange
122	3879.00	15:36:05	London Stock Exchange
200	3879.00	15:36:05	London Stock Exchange
17	3879.00	15:36:11	London Stock Exchange
36	3879.00	15:36:11	London Stock Exchange
42	3879.00	15:36:11	London Stock Exchange
200	3876.00	15:37:09	London Stock Exchange
200	3876.00	15:37:09	London Stock Exchange
51	3876.00	15:37:13	London Stock Exchange
201	3883.00	15:39:03	London Stock Exchange
59	3883.00	15:39:05	London Stock Exchange
201	3883.00	15:39:05	London Stock Exchange
201	3882.00	15:39:07	London Stock Exchange
7	3882.00	15:39:14	London Stock Exchange
201	3882.00	15:39:14	London Stock Exchange
2	3881.00	15:39:29	London Stock Exchange
26	3881.00	15:39:29	London Stock Exchange
28	3881.00	15:39:29	London Stock Exchange
173	3881.00	15:39:29	London Stock Exchange
199	3881.00	15:39:29	London Stock Exchange
12	3879.00	15:40:09	London Stock Exchange
43	3879.00	15:40:09	London Stock Exchange
79	3879.00	15:40:09	London Stock Exchange
79	3879.00	15:40:09	London Stock Exchange
79	3879.00	15:40:09	London Stock Exchange
122	3879.00	15:40:09	London Stock Exchange
5	3884.00	15:41:37	London Stock Exchange
15	3884.00	15:41:37	London Stock Exchange
41	3884.00	15:41:37	London Stock Exchange
43	3884.00	15:41:37	London Stock Exchange
45	3884.00	15:41:37	London Stock Exchange
63	3884.00	15:41:37	London Stock Exchange
73	3884.00	15:41:37	London Stock Exchange
121	3884.00	15:41:37	London Stock Exchange
156	3884.00	15:41:37	London Stock Exchange
158	3884.00	15:41:37	London Stock Exchange
160	3884.00	15:41:37	London Stock Exchange
173	3884.00	15:41:37	London Stock Exchange
186	3884.00	15:41:37	London Stock Exchange
3	3886.00	15:42:40	London Stock Exchange
13	3886.00	15:42:40	London Stock Exchange
47	3886.00	15:42:40	London Stock Exchange
198	3886.00	15:42:40	London Stock Exchange
201	3886.00	15:42:40	London Stock Exchange
102	3885.00	15:42:55	London Stock Exchange
99	3885.00	15:42:56	London Stock Exchange
105	3885.00	15:42:56	London Stock Exchange
19	3888.00	15:43:21	London Stock Exchange
96	3888.00	15:43:21	London Stock Exchange
201	3890.00	15:43:33	London Stock Exchange
201	3890.00	15:43:36	London Stock Exchange
33	3890.00	15:43:40	London Stock Exchange
52	3888.00	15:44:31	London Stock Exchange
100	3888.00	15:44:31	London Stock Exchange
101	3888.00	15:44:31	London Stock Exchange
135	3888.00	15:44:31	London Stock Exchange
43	3887.00	15:44:44	London Stock Exchange
201	3887.00	15:44:44	London Stock Exchange
201	3887.00	15:44:44	London Stock Exchange
102	3884.00	15:46:23	London Stock Exchange
200	3884.00	15:46:23	London Stock Exchange
201	3884.00	15:46:23	London Stock Exchange
99	3884.00	15:46:24	London Stock Exchange
105	3884.00	15:46:24	London Stock Exchange
47	3884.00	15:46:30	London Stock Exchange
68	3884.00	15:46:30	London Stock Exchange
95	3884.00	15:46:30	London Stock Exchange
6	3883.00	15:48:06	London Stock Exchange
144	3883.00	15:48:06	London Stock Exchange
194	3883.00	15:48:06	London Stock Exchange
200	3883.00	15:48:06	London Stock Exchange
39	3883.00	15:48:07	London Stock Exchange
64	3883.00	15:48:07	London Stock Exchange
73	3883.00	15:48:07	London Stock Exchange
127	3883.00	15:48:07	London Stock Exchange
44	3883.00	15:50:05	London Stock Exchange
188	3883.00	15:50:05	London Stock Exchange
200	3883.00	15:50:05	London Stock Exchange
200	3883.00	15:50:05	London Stock Exchange
200	3883.00	15:50:05	London Stock Exchange
101	3881.00	15:50:17	London Stock Exchange
2	3882.00	15:50:40	London Stock Exchange
26	3883.00	15:51:15	London Stock Exchange
34	3883.00	15:51:15	London Stock Exchange
65	3883.00	15:51:15	London Stock Exchange
166	3883.00	15:51:15	London Stock Exchange
201	3883.00	15:51:15	London Stock Exchange
34	3883.00	15:51:16	London Stock Exchange
76	3883.00	15:51:24	London Stock Exchange
154	3883.00	15:51:24	London Stock Exchange
62	3883.00	15:51:30	London Stock Exchange
28	3882.00	15:51:44	London Stock Exchange
102	3882.00	15:51:44	London Stock Exchange
70	3882.00	15:51:45	London Stock Exchange
117	3882.00	15:51:45	London Stock Exchange
83	3882.00	15:51:47	London Stock Exchange
60	3882.00	15:52:02	London Stock Exchange
157	3884.00	15:53:06	London Stock Exchange
200	3884.00	15:53:06	London Stock Exchange
200	3884.00	15:53:06	London Stock Exchange
56	3885.00	15:53:18	London Stock Exchange
44	3885.00	15:53:36	London Stock Exchange
156	3885.00	15:53:36	London Stock Exchange
14	3885.00	15:53:55	London Stock Exchange
38	3885.00	15:53:55	London Stock Exchange
88	3885.00	15:53:55	London Stock Exchange
64	3885.00	15:53:56	London Stock Exchange
105	3886.00	15:54:48	London Stock Exchange
148	3886.00	15:54:48	London Stock Exchange
201	3886.00	15:54:48	London Stock Exchange
6	3885.00	15:54:54	London Stock Exchange
34	3885.00	15:54:54	London Stock Exchange
46	3885.00	15:54:54	London Stock Exchange
48	3885.00	15:54:54	London Stock Exchange
50	3885.00	15:54:54	London Stock Exchange
151	3885.00	15:54:54	London Stock Exchange
166	3885.00	15:54:54	London Stock Exchange
201	3885.00	15:54:54	London Stock Exchange
174	3884.00	15:55:50	London Stock Exchange
200	3884.00	15:55:50	London Stock Exchange
7	3882.00	15:56:22	London Stock Exchange
21	3882.00	15:56:22	London Stock Exchange
77	3882.00	15:56:22	London Stock Exchange
102	3882.00	15:56:22	London Stock Exchange
200	3882.00	15:56:22	London Stock Exchange
6	3881.00	15:57:07	London Stock Exchange
182	3883.00	15:57:39	London Stock Exchange
187	3883.00	15:57:39	London Stock Exchange
200	3883.00	15:57:39	London Stock Exchange
201	3883.00	15:57:39	London Stock Exchange
78	3879.00	15:58:24	London Stock Exchange
102	3879.00	15:58:24	London Stock Exchange
122	3879.00	15:58:24	London Stock Exchange
31	3880.00	15:58:57	London Stock Exchange
52	3880.00	15:58:57	London Stock Exchange
111	3880.00	15:58:57	London Stock Exchange
102	3881.00	15:59:30	London Stock Exchange
3	3881.00	16:00:00	London Stock Exchange
44	3881.00	16:00:00	London Stock Exchange
55	3881.00	16:00:00	London Stock Exchange
56	3881.00	16:00:00	London Stock Exchange
77	3881.00	16:00:00	London Stock Exchange
124	3881.00	16:00:00	London Stock Exchange
144	3881.00	16:00:00	London Stock Exchange
182	3881.00	16:00:00	London Stock Exchange
11	3883.00	16:01:08	London Stock Exchange
70	3883.00	16:01:08	London Stock Exchange
130	3883.00	16:01:08	London Stock Exchange
190	3883.00	16:01:08	London Stock Exchange
200	3883.00	16:01:08	London Stock Exchange
26	3888.00	16:02:18	London Stock Exchange
162	3888.00	16:02:18	London Stock Exchange
12	3887.00	16:03:13	London Stock Exchange
14	3889.00	16:03:13	London Stock Exchange
19	3887.00	16:03:13	London Stock Exchange
27	3889.00	16:03:13	London Stock Exchange
174	3889.00	16:03:13	London Stock Exchange
189	3887.00	16:03:13	London Stock Exchange
193	3888.00	16:03:13	London Stock Exchange
201	3889.00	16:03:13	London Stock Exchange
162	3887.00	16:03:45	London Stock Exchange
201	3887.00	16:03:45	London Stock Exchange
17	3889.00	16:04:04	London Stock Exchange
21	3887.00	16:04:07	London Stock Exchange
279	3887.00	16:04:07	London Stock Exchange
2	3890.00	16:04:54	London Stock Exchange
176	3890.00	16:04:54	London Stock Exchange
199	3890.00	16:04:54	London Stock Exchange
100	3889.00	16:05:01	London Stock Exchange
50	3889.00	16:05:09	London Stock Exchange
4	3894.00	16:06:37	London Stock Exchange
98	3894.00	16:06:37	London Stock Exchange
102	3894.00	16:06:37	London Stock Exchange
34	3894.00	16:06:42	London Stock Exchange
31	3895.00	16:07:00	London Stock Exchange
62	3895.00	16:07:00	London Stock Exchange
107	3895.00	16:07:00	London Stock Exchange
31	3895.00	16:07:05	London Stock Exchange
115	3895.00	16:07:05	London Stock Exchange
169	3895.00	16:07:05	London Stock Exchange
200	3895.00	16:07:05	London Stock Exchange
201	3895.00	16:07:05	London Stock Exchange
86	3895.00	16:07:08	London Stock Exchange
114	3895.00	16:07:08	London Stock Exchange
3	3895.00	16:07:10	London Stock Exchange
7	3895.00	16:07:10	London Stock Exchange
13	3895.00	16:07:10	London Stock Exchange
31	3895.00	16:07:10	London Stock Exchange
86	3895.00	16:07:10	London Stock Exchange
19	3893.00	16:07:15	London Stock Exchange
100	3893.00	16:07:20	London Stock Exchange
3	3893.00	16:07:21	London Stock Exchange
5	3893.00	16:07:21	London Stock Exchange
82	3893.00	16:07:21	London Stock Exchange
164	3893.00	16:07:21	London Stock Exchange
178	3893.00	16:07:21	London Stock Exchange
201	3893.00	16:07:21	London Stock Exchange
150	3892.00	16:07:51	London Stock Exchange
50	3899.00	16:09:30	London Stock Exchange
5	3899.00	16:09:41	London Stock Exchange
39	3899.00	16:09:41	London Stock Exchange
62	3899.00	16:09:41	London Stock Exchange
68	3899.00	16:09:41	London Stock Exchange
74	3899.00	16:09:41	London Stock Exchange
86	3899.00	16:09:41	London Stock Exchange
114	3899.00	16:09:41	London Stock Exchange
135	3899.00	16:09:41	London Stock Exchange
151	3899.00	16:09:41	London Stock Exchange
200	3899.00	16:09:41	London Stock Exchange
200	3899.00	16:09:41	London Stock Exchange
200	3899.00	16:09:41	London Stock Exchange
201	3899.00	16:09:41	London Stock Exchange
201	3899.00	16:09:41	London Stock Exchange
201	3899.00	16:09:41	London Stock Exchange
4	3902.00	16:10:55	London Stock Exchange
58	3902.00	16:10:55	London Stock Exchange
95	3902.00	16:10:55	London Stock Exchange
106	3902.00	16:10:55	London Stock Exchange
171	3902.00	16:10:55	London Stock Exchange
200	3902.00	16:10:55	London Stock Exchange
200	3902.00	16:10:55	London Stock Exchange
200	3902.00	16:10:55	London Stock Exchange
200	3902.00	16:10:55	London Stock Exchange
3	3904.00	16:11:21	London Stock Exchange
55	3904.00	16:11:21	London Stock Exchange
201	3904.00	16:11:21	London Stock Exchange
201	3904.00	16:11:21	London Stock Exchange
26	3903.00	16:11:52	London Stock Exchange
50	3903.00	16:11:53	London Stock Exchange
26	3903.00	16:11:55	London Stock Exchange
37	3903.00	16:11:57	London Stock Exchange
83	3903.00	16:11:57	London Stock Exchange
99	3903.00	16:11:57	London Stock Exchange
118	3903.00	16:11:57	London Stock Exchange
100	3904.00	16:12:31	London Stock Exchange
201	3904.00	16:12:31	London Stock Exchange
59	3904.00	16:12:34	London Stock Exchange
101	3904.00	16:12:34	London Stock Exchange
36	3902.00	16:13:14	London Stock Exchange
102	3902.00	16:13:14	London Stock Exchange
164	3902.00	16:13:14	London Stock Exchange
10	3903.00	16:13:35	London Stock Exchange
156	3903.00	16:13:37	London Stock Exchange
71	3902.00	16:13:56	London Stock Exchange
130	3902.00	16:13:56	London Stock Exchange
50	3902.00	16:13:58	London Stock Exchange
149	3906.00	16:14:09	London Stock Exchange
86	3905.00	16:14:23	London Stock Exchange
114	3905.00	16:14:23	London Stock Exchange
114	3905.00	16:14:23	London Stock Exchange
126	3905.00	16:14:24	London Stock Exchange
21	3905.00	16:14:25	London Stock Exchange
26	3908.00	16:15:23	London Stock Exchange
26	3908.00	16:15:23	London Stock Exchange
41	3909.00	16:15:23	London Stock Exchange
65	3909.00	16:15:23	London Stock Exchange
136	3909.00	16:15:23	London Stock Exchange
136	3909.00	16:15:23	London Stock Exchange
145	3908.00	16:15:23	London Stock Exchange
3	3908.00	16:15:29	London Stock Exchange
23	3908.00	16:15:42	London Stock Exchange
153	3908.00	16:15:42	London Stock Exchange
177	3908.00	16:15:42	London Stock Exchange
23	3908.00	16:15:50	London Stock Exchange
42	3911.00	16:16:18	London Stock Exchange
200	3911.00	16:16:18	London Stock Exchange
78	3910.00	16:16:51	London Stock Exchange
10	3910.00	16:16:52	London Stock Exchange
17	3910.00	16:16:52	London Stock Exchange
61	3910.00	16:16:52	London Stock Exchange
62	3910.00	16:16:52	London Stock Exchange
180	3910.00	16:16:52	London Stock Exchange
183	3910.00	16:16:52	London Stock Exchange
200	3910.00	16:16:52	London Stock Exchange
57	3909.00	16:17:26	London Stock Exchange
143	3909.00	16:17:26	London Stock Exchange
183	3909.00	16:17:26	London Stock Exchange
17	3909.00	16:17:27	London Stock Exchange
17	3909.00	16:17:28	London Stock Exchange
84	3907.00	16:18:03	London Stock Exchange
100	3907.00	16:18:07	London Stock Exchange
117	3907.00	16:18:07	London Stock Exchange
82	3907.00	16:18:11	London Stock Exchange
19	3907.00	16:18:16	London Stock Exchange
19	3910.00	16:18:29	London Stock Exchange
200	3910.00	16:19:01	London Stock Exchange
17	3910.00	16:19:08	London Stock Exchange
38	3910.00	16:19:08	London Stock Exchange
75	3910.00	16:19:08	London Stock Exchange
126	3910.00	16:19:08	London Stock Exchange
200	3910.00	16:19:08	London Stock Exchange
201	3910.00	16:19:08	London Stock Exchange
37	3911.00	16:20:20	London Stock Exchange
144	3911.00	16:20:20	London Stock Exchange
201	3911.00	16:20:20	London Stock Exchange
6	3910.00	16:20:24	London Stock Exchange
169	3910.00	16:20:24	London Stock Exchange
200	3910.00	16:20:24	London Stock Exchange
200	3910.00	16:20:24	London Stock Exchange
200	3910.00	16:20:24	London Stock Exchange
201	3911.00	16:21:04	London Stock Exchange
72	3913.00	16:21:51	London Stock Exchange
200	3913.00	16:21:51	London Stock Exchange
201	3913.00	16:21:51	London Stock Exchange
201	3913.00	16:21:51	London Stock Exchange
240	3913.00	16:21:51	London Stock Exchange
271	3913.00	16:21:51	London Stock Exchange
38	3910.00	16:22:19	London Stock Exchange
200	3913.00	16:22:33	London Stock Exchange
52	3914.00	16:22:55	London Stock Exchange
136	3914.00	16:22:55	London Stock Exchange
200	3914.00	16:22:55	London Stock Exchange
200	3914.00	16:22:55	London Stock Exchange
21	3916.00	16:24:10	London Stock Exchange
70	3916.00	16:24:10	London Stock Exchange
91	3916.00	16:24:10	London Stock Exchange
92	3916.00	16:24:10	London Stock Exchange
109	3916.00	16:24:10	London Stock Exchange
109	3916.00	16:24:10	London Stock Exchange
200	3916.00	16:24:10	London Stock Exchange
201	3916.00	16:24:10	London Stock Exchange
1	3916.00	16:25:01	London Stock Exchange
30	3916.00	16:25:01	London Stock Exchange
75	3916.00	16:25:01	London Stock Exchange
82	3916.00	16:25:01	London Stock Exchange
83	3916.00	16:25:01	London Stock Exchange
117	3916.00	16:25:01	London Stock Exchange
201	3916.00	16:25:01	London Stock Exchange
201	3916.00	16:25:01	London Stock Exchange
27	3915.00	16:25:20	London Stock Exchange
108	3915.00	16:25:40	London Stock Exchange
161	3915.00	16:25:40	London Stock Exchange

Investor Relations

News Release

Carnival Corporation & plc Purchase of Shares

Contacts

IR Nav

Investor Relations

News Release

Carnival Corporation & plc Purchase of Shares

Contacts