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: 23 October 2018

Number of shares purchased: 191,000 shares

Highest price paid per share: 4250.0 pence

Lowest price paid per share: 4188.0 pence

Average price paid per share: 4228.5559 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 21,095,740 shares in treasury and has 196,24,823 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: 23 October 2018

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	4228.5559	191,000

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
31	4213.00	9:13:30	London Stock Exchange
169	4213.00	9:13:30	London Stock Exchange
200	4213.00	9:13:30	London Stock Exchange
90	4213.00	9:13:30	London Stock Exchange
10	4213.00	9:13:30	London Stock Exchange
201	4212.00	9:14:24	London Stock Exchange
201	4212.00	9:14:24	London Stock Exchange
193	4212.00	9:14:24	London Stock Exchange
47	4213.00	9:15:48	London Stock Exchange
153	4213.00	9:15:48	London Stock Exchange
200	4213.00	9:15:48	London Stock Exchange
92	4213.00	9:15:48	London Stock Exchange
200	4214.00	9:16:30	London Stock Exchange
186	4214.00	9:16:30	London Stock Exchange
14	4214.00	9:16:30	London Stock Exchange
124	4214.00	9:16:30	London Stock Exchange
71	4213.00	9:16:36	London Stock Exchange
61	4213.00	9:16:36	London Stock Exchange
69	4213.00	9:16:36	London Stock Exchange
201	4213.00	9:16:52	London Stock Exchange
40	4213.00	9:16:52	London Stock Exchange
101	4213.00	9:16:52	London Stock Exchange
59	4215.00	9:18:32	London Stock Exchange
201	4218.00	9:20:13	London Stock Exchange
61	4220.00	9:20:29	London Stock Exchange
100	4220.00	9:20:29	London Stock Exchange
200	4220.00	9:20:29	London Stock Exchange
88	4220.00	9:20:29	London Stock Exchange
16	4220.00	9:20:29	London Stock Exchange
96	4220.00	9:20:29	London Stock Exchange
150	4225.00	9:22:04	London Stock Exchange
51	4225.00	9:22:04	London Stock Exchange
32	4225.00	9:22:04	London Stock Exchange
51	4225.00	9:22:04	London Stock Exchange
70	4225.00	9:22:04	London Stock Exchange
24	4225.00	9:22:04	London Stock Exchange
201	4225.00	9:22:16	London Stock Exchange
201	4225.00	9:22:16	London Stock Exchange
110	4225.00	9:22:16	London Stock Exchange
159	4225.00	9:22:26	London Stock Exchange
93	4225.00	9:22:37	London Stock Exchange
66	4225.00	9:22:37	London Stock Exchange
125	4225.00	9:22:37	London Stock Exchange
66	4225.00	9:22:37	London Stock Exchange
83	4225.00	9:22:37	London Stock Exchange
200	4225.00	9:22:42	London Stock Exchange
200	4225.00	9:22:42	London Stock Exchange
111	4225.00	9:22:42	London Stock Exchange
200	4225.00	9:24:07	London Stock Exchange
200	4225.00	9:24:07	London Stock Exchange
200	4225.00	9:24:07	London Stock Exchange
200	4225.00	9:24:07	London Stock Exchange
200	4225.00	9:24:07	London Stock Exchange
151	4225.00	9:24:07	London Stock Exchange
49	4225.00	9:24:07	London Stock Exchange
212	4225.00	9:24:07	London Stock Exchange
89	4225.00	9:24:07	London Stock Exchange
193	4225.00	9:24:07	London Stock Exchange
65	4222.00	9:26:25	London Stock Exchange
18	4222.00	9:26:25	London Stock Exchange
159	4222.00	9:26:25	London Stock Exchange
42	4222.00	9:26:25	London Stock Exchange
108	4222.00	9:27:18	London Stock Exchange
42	4222.00	9:27:18	London Stock Exchange
51	4222.00	9:27:18	London Stock Exchange
201	4222.00	9:27:18	London Stock Exchange
11	4222.00	9:27:18	London Stock Exchange
87	4222.00	9:27:18	London Stock Exchange
200	4221.00	9:27:24	London Stock Exchange
135	4221.00	9:27:24	London Stock Exchange
65	4221.00	9:27:24	London Stock Exchange
110	4221.00	9:27:24	London Stock Exchange
300	4222.00	9:29:42	London Stock Exchange
57	4222.00	9:29:42	London Stock Exchange
201	4222.00	9:30:09	London Stock Exchange
93	4222.00	9:30:09	London Stock Exchange
108	4222.00	9:30:09	London Stock Exchange
2	4222.00	9:30:26	London Stock Exchange
153	4224.00	9:31:13	London Stock Exchange
200	4225.00	9:31:34	London Stock Exchange
79	4225.00	9:31:34	London Stock Exchange
32	4225.00	9:31:34	London Stock Exchange
89	4225.00	9:31:34	London Stock Exchange
59	4225.00	9:31:34	London Stock Exchange
100	4225.00	9:31:34	London Stock Exchange
54	4225.00	9:31:34	London Stock Exchange
201	4231.00	9:33:00	London Stock Exchange
201	4231.00	9:33:00	London Stock Exchange
201	4231.00	9:33:00	London Stock Exchange
5	4231.00	9:33:00	London Stock Exchange
200	4231.00	9:33:11	London Stock Exchange
100	4231.00	9:33:11	London Stock Exchange
100	4231.00	9:33:11	London Stock Exchange
176	4231.00	9:33:11	London Stock Exchange
14	4232.00	9:33:26	London Stock Exchange
21	4232.00	9:33:26	London Stock Exchange
15	4232.00	9:33:26	London Stock Exchange
302	4232.00	9:33:26	London Stock Exchange
63	4232.00	9:33:26	London Stock Exchange
148	4232.00	9:33:26	London Stock Exchange
201	4232.00	9:33:37	London Stock Exchange
150	4232.00	9:33:37	London Stock Exchange
51	4232.00	9:33:37	London Stock Exchange
121	4232.00	9:33:37	London Stock Exchange
83	4231.00	9:33:47	London Stock Exchange
47	4231.00	9:33:47	London Stock Exchange
37	4231.00	9:33:47	London Stock Exchange
201	4231.00	9:34:29	London Stock Exchange
201	4231.00	9:34:29	London Stock Exchange
123	4231.00	9:34:29	London Stock Exchange
200	4233.00	9:35:42	London Stock Exchange
150	4233.00	9:35:43	London Stock Exchange
50	4233.00	9:35:43	London Stock Exchange
201	4233.00	9:35:43	London Stock Exchange
60	4233.00	9:35:43	London Stock Exchange
201	4233.00	9:35:43	London Stock Exchange
16	4233.00	9:35:43	London Stock Exchange
109	4233.00	9:35:43	London Stock Exchange
201	4233.00	9:35:43	London Stock Exchange
6	4233.00	9:35:43	London Stock Exchange
13	4233.00	9:35:43	London Stock Exchange
200	4232.00	9:36:34	London Stock Exchange
140	4232.00	9:36:34	London Stock Exchange
60	4232.00	9:36:34	London Stock Exchange
103	4232.00	9:36:34	London Stock Exchange
200	4231.00	9:37:01	London Stock Exchange
47	4231.00	9:37:01	London Stock Exchange
45	4231.00	9:37:01	London Stock Exchange
108	4231.00	9:37:01	London Stock Exchange
45	4231.00	9:37:01	London Stock Exchange
53	4231.00	9:37:01	London Stock Exchange
9	4231.00	9:37:01	London Stock Exchange
61	4230.00	9:37:48	London Stock Exchange
140	4230.00	9:37:48	London Stock Exchange
201	4230.00	9:37:48	London Stock Exchange
211	4230.00	9:37:48	London Stock Exchange
6	4230.00	9:37:48	London Stock Exchange
54	4224.00	9:39:27	London Stock Exchange
54	4224.00	9:39:27	London Stock Exchange
201	4224.00	9:39:27	London Stock Exchange
29	4224.00	9:39:27	London Stock Exchange
96	4224.00	9:39:27	London Stock Exchange
93	4224.00	9:39:27	London Stock Exchange
105	4224.00	9:39:27	London Stock Exchange
28	4224.00	9:39:27	London Stock Exchange
52	4224.00	9:39:27	London Stock Exchange
25	4224.00	9:39:27	London Stock Exchange
176	4224.00	9:39:27	London Stock Exchange
119	4224.00	9:39:27	London Stock Exchange
137	4224.00	9:39:27	London Stock Exchange
201	4225.00	9:42:06	London Stock Exchange
200	4227.00	9:42:54	London Stock Exchange
200	4233.00	9:45:28	London Stock Exchange
1	4233.00	9:45:28	London Stock Exchange
22	4233.00	9:45:28	London Stock Exchange
22	4233.00	9:45:28	London Stock Exchange
1	4233.00	9:45:28	London Stock Exchange
22	4233.00	9:45:28	London Stock Exchange
22	4233.00	9:45:28	London Stock Exchange
64	4233.00	9:45:28	London Stock Exchange
43	4233.00	9:45:39	London Stock Exchange
200	4233.00	9:45:40	London Stock Exchange
191	4233.00	9:45:55	London Stock Exchange
200	4233.00	9:45:55	London Stock Exchange
3	4233.00	9:45:55	London Stock Exchange
89	4233.00	9:45:55	London Stock Exchange
61	4233.00	9:45:55	London Stock Exchange
50	4233.00	9:45:55	London Stock Exchange
108	4233.00	9:45:55	London Stock Exchange
120	4232.00	9:45:55	London Stock Exchange
201	4232.00	9:45:55	London Stock Exchange
80	4232.00	9:45:55	London Stock Exchange
56	4232.00	9:45:55	London Stock Exchange
64	4232.00	9:45:55	London Stock Exchange
200	4232.00	9:45:55	London Stock Exchange
4	4232.00	9:45:55	London Stock Exchange
201	4232.00	9:45:55	London Stock Exchange
1	4232.00	9:45:55	London Stock Exchange
27	4232.00	9:45:55	London Stock Exchange
49	4232.00	9:45:55	London Stock Exchange
48	4231.00	9:45:55	London Stock Exchange
153	4231.00	9:45:55	London Stock Exchange
138	4231.00	9:45:55	London Stock Exchange
75	4231.00	9:45:55	London Stock Exchange
73	4231.00	9:45:55	London Stock Exchange
200	4226.00	9:46:17	London Stock Exchange
1	4226.00	9:46:17	London Stock Exchange
34	4226.00	9:46:17	London Stock Exchange
201	4226.00	9:46:17	London Stock Exchange
107	4226.00	9:46:17	London Stock Exchange
100	4226.00	9:47:59	London Stock Exchange
13	4226.00	9:47:59	London Stock Exchange
201	4225.00	9:49:03	London Stock Exchange
201	4225.00	9:49:09	London Stock Exchange
117	4225.00	9:49:09	London Stock Exchange
13	4225.00	9:49:14	London Stock Exchange
116	4225.00	9:49:35	London Stock Exchange
72	4225.00	9:49:35	London Stock Exchange
200	4225.00	9:49:35	London Stock Exchange
129	4225.00	9:49:35	London Stock Exchange
72	4225.00	9:49:35	London Stock Exchange
200	4225.00	9:49:35	London Stock Exchange
45	4225.00	9:49:35	London Stock Exchange
24	4225.00	9:49:35	London Stock Exchange
128	4225.00	9:49:35	London Stock Exchange
162	4225.00	9:49:35	London Stock Exchange
70	4226.00	9:51:15	London Stock Exchange
52	4227.00	9:52:49	London Stock Exchange
346	4227.00	9:52:49	London Stock Exchange
66	4227.00	9:52:49	London Stock Exchange
12	4227.00	9:52:49	London Stock Exchange
58	4227.00	9:52:49	London Stock Exchange
29	4227.00	9:53:05	London Stock Exchange
246	4227.00	9:53:16	London Stock Exchange
201	4226.00	9:53:16	London Stock Exchange
201	4226.00	9:53:16	London Stock Exchange
23	4226.00	9:53:16	London Stock Exchange
103	4226.00	9:53:16	London Stock Exchange
201	4226.00	9:53:16	London Stock Exchange
77	4226.00	9:53:16	London Stock Exchange
99	4226.00	9:53:16	London Stock Exchange
102	4226.00	9:53:16	London Stock Exchange
22	4226.00	9:53:16	London Stock Exchange
109	4226.00	9:53:16	London Stock Exchange
3	4223.00	9:55:03	London Stock Exchange
15	4223.00	9:56:37	London Stock Exchange
183	4223.00	9:56:37	London Stock Exchange
63	4223.00	9:56:37	London Stock Exchange
75	4223.00	9:56:37	London Stock Exchange
200	4223.00	9:56:37	London Stock Exchange
63	4223.00	9:56:37	London Stock Exchange
2	4226.00	9:57:51	London Stock Exchange
199	4226.00	9:58:17	London Stock Exchange
201	4226.00	9:58:17	London Stock Exchange
200	4226.00	9:58:17	London Stock Exchange
80	4226.00	9:58:17	London Stock Exchange
201	4226.00	9:58:17	London Stock Exchange
21	4226.00	9:58:17	London Stock Exchange
104	4226.00	9:58:17	London Stock Exchange
11	4226.00	9:58:17	London Stock Exchange
169	4226.00	9:58:17	London Stock Exchange
75	4226.00	9:58:27	London Stock Exchange
142	4226.00	9:58:27	London Stock Exchange
105	4226.00	9:58:27	London Stock Exchange
167	4226.00	9:58:27	London Stock Exchange
34	4226.00	9:58:27	London Stock Exchange
6	4226.00	9:58:27	London Stock Exchange
201	4226.00	9:58:38	London Stock Exchange
100	4226.00	10:01:34	London Stock Exchange
134	4226.00	10:01:34	London Stock Exchange
67	4226.00	10:01:34	London Stock Exchange
200	4226.00	10:01:34	London Stock Exchange
17	4226.00	10:01:34	London Stock Exchange
150	4226.00	10:01:34	London Stock Exchange
16	4226.00	10:01:34	London Stock Exchange
18	4226.00	10:01:34	London Stock Exchange
114	4226.00	10:01:34	London Stock Exchange
86	4226.00	10:01:34	London Stock Exchange
201	4226.00	10:01:34	London Stock Exchange
200	4226.00	10:01:34	London Stock Exchange
88	4226.00	10:01:34	London Stock Exchange
113	4226.00	10:01:34	London Stock Exchange
200	4226.00	10:01:34	London Stock Exchange
79	4226.00	10:01:34	London Stock Exchange
135	4226.00	10:01:34	London Stock Exchange
197	4226.00	10:01:34	London Stock Exchange
102	4226.00	10:01:34	London Stock Exchange
48	4222.00	10:02:50	London Stock Exchange
2	4222.00	10:02:50	London Stock Exchange
151	4222.00	10:02:50	London Stock Exchange
67	4222.00	10:02:50	London Stock Exchange
201	4222.00	10:02:50	London Stock Exchange
72	4222.00	10:02:50	London Stock Exchange
168	4222.00	10:04:32	London Stock Exchange
32	4222.00	10:05:24	London Stock Exchange
201	4222.00	10:05:24	London Stock Exchange
200	4222.00	10:05:24	London Stock Exchange
56	4222.00	10:05:24	London Stock Exchange
144	4222.00	10:05:24	London Stock Exchange
56	4222.00	10:05:24	London Stock Exchange
1	4227.00	10:06:59	London Stock Exchange
150	4227.00	10:06:59	London Stock Exchange
50	4227.00	10:06:59	London Stock Exchange
134	4227.00	10:06:59	London Stock Exchange
200	4226.00	10:06:59	London Stock Exchange
77	4226.00	10:06:59	London Stock Exchange
28	4226.00	10:06:59	London Stock Exchange
95	4226.00	10:06:59	London Stock Exchange
6	4226.00	10:06:59	London Stock Exchange
200	4226.00	10:06:59	London Stock Exchange
199	4226.00	10:06:59	London Stock Exchange
61	4226.00	10:06:59	London Stock Exchange
109	4226.00	10:06:59	London Stock Exchange
201	4224.00	10:07:05	London Stock Exchange
99	4224.00	10:07:05	London Stock Exchange
75	4224.00	10:07:05	London Stock Exchange
27	4224.00	10:07:05	London Stock Exchange
75	4224.00	10:07:05	London Stock Exchange
126	4224.00	10:07:05	London Stock Exchange
29	4224.00	10:07:05	London Stock Exchange
26	4224.00	10:07:05	London Stock Exchange
63	4224.00	10:07:05	London Stock Exchange
201	4224.00	10:07:05	London Stock Exchange
46	4224.00	10:07:05	London Stock Exchange
142	4224.00	10:07:05	London Stock Exchange
138	4222.00	10:07:20	London Stock Exchange
201	4225.00	10:09:09	London Stock Exchange
200	4225.00	10:09:09	London Stock Exchange
98	4226.00	10:11:17	London Stock Exchange
102	4226.00	10:11:17	London Stock Exchange
170	4226.00	10:11:17	London Stock Exchange
30	4226.00	10:11:17	London Stock Exchange
182	4226.00	10:11:17	London Stock Exchange
19	4226.00	10:11:17	London Stock Exchange
200	4226.00	10:11:17	London Stock Exchange
15	4226.00	10:11:17	London Stock Exchange
185	4226.00	10:11:17	London Stock Exchange
200	4226.00	10:11:17	London Stock Exchange
105	4226.00	10:11:17	London Stock Exchange
81	4226.00	10:11:17	London Stock Exchange
76	4226.00	10:11:17	London Stock Exchange
24	4226.00	10:11:17	London Stock Exchange
126	4226.00	10:11:17	London Stock Exchange
5	4226.00	10:11:17	London Stock Exchange
77	4226.00	10:11:17	London Stock Exchange
201	4226.00	10:12:16	London Stock Exchange
116	4226.00	10:12:16	London Stock Exchange
65	4226.00	10:12:49	London Stock Exchange
136	4226.00	10:12:49	London Stock Exchange
85	4226.00	10:12:49	London Stock Exchange
16	4226.00	10:12:49	London Stock Exchange
59	4226.00	10:12:49	London Stock Exchange
48	4226.00	10:12:49	London Stock Exchange
68	4226.00	10:12:49	London Stock Exchange
201	4226.00	10:12:49	London Stock Exchange
153	4226.00	10:12:49	London Stock Exchange
27	4225.00	10:14:51	London Stock Exchange
126	4225.00	10:15:01	London Stock Exchange
50	4226.00	10:15:12	London Stock Exchange
201	4225.00	10:15:39	London Stock Exchange
12	4225.00	10:15:39	London Stock Exchange
29	4225.00	10:15:39	London Stock Exchange
172	4225.00	10:15:39	London Stock Exchange
52	4225.00	10:15:39	London Stock Exchange
149	4225.00	10:15:39	London Stock Exchange
8	4225.00	10:15:39	London Stock Exchange
19	4225.00	10:15:39	London Stock Exchange
22	4225.00	10:15:39	London Stock Exchange
6	4225.00	10:15:39	London Stock Exchange
10	4225.00	10:15:39	London Stock Exchange
200	4225.00	10:15:39	London Stock Exchange
57	4225.00	10:15:39	London Stock Exchange
19	4225.00	10:15:39	London Stock Exchange
27	4225.00	10:15:39	London Stock Exchange
200	4224.00	10:16:43	London Stock Exchange
100	4224.00	10:16:43	London Stock Exchange
140	4224.00	10:16:43	London Stock Exchange
60	4224.00	10:16:43	London Stock Exchange
6	4224.00	10:16:43	London Stock Exchange
60	4224.00	10:16:43	London Stock Exchange
201	4220.00	10:19:19	London Stock Exchange
201	4220.00	10:19:19	London Stock Exchange
40	4220.00	10:19:19	London Stock Exchange
161	4220.00	10:19:19	London Stock Exchange
102	4220.00	10:19:19	London Stock Exchange
114	4220.00	10:19:19	London Stock Exchange
87	4220.00	10:19:19	London Stock Exchange
10	4220.00	10:19:19	London Stock Exchange
99	4220.00	10:19:19	London Stock Exchange
23	4220.00	10:19:19	London Stock Exchange
200	4224.00	10:22:17	London Stock Exchange
1	4224.00	10:22:17	London Stock Exchange
112	4224.00	10:22:17	London Stock Exchange
89	4224.00	10:22:17	London Stock Exchange
50	4226.00	10:23:47	London Stock Exchange
50	4226.00	10:23:47	London Stock Exchange
50	4226.00	10:23:47	London Stock Exchange
99	4226.00	10:23:47	London Stock Exchange
102	4226.00	10:23:47	London Stock Exchange
201	4226.00	10:23:58	London Stock Exchange
7	4226.00	10:23:58	London Stock Exchange
19	4226.00	10:23:58	London Stock Exchange
46	4226.00	10:23:58	London Stock Exchange
50	4226.00	10:23:58	London Stock Exchange
63	4226.00	10:23:58	London Stock Exchange
151	4226.00	10:23:58	London Stock Exchange
50	4226.00	10:23:58	London Stock Exchange
201	4225.00	10:24:24	London Stock Exchange
33	4225.00	10:24:24	London Stock Exchange
41	4225.00	10:24:24	London Stock Exchange
126	4225.00	10:24:24	London Stock Exchange
74	4225.00	10:24:24	London Stock Exchange
30	4225.00	10:24:24	London Stock Exchange
97	4225.00	10:24:24	London Stock Exchange
103	4225.00	10:24:24	London Stock Exchange
97	4225.00	10:24:24	London Stock Exchange
3	4225.00	10:24:24	London Stock Exchange
88	4225.00	10:24:24	London Stock Exchange
3	4225.00	10:24:24	London Stock Exchange
39	4225.00	10:24:24	London Stock Exchange
50	4225.00	10:24:24	London Stock Exchange
108	4225.00	10:24:24	London Stock Exchange
10	4225.00	10:24:24	London Stock Exchange
200	4221.00	10:25:10	London Stock Exchange
43	4221.00	10:25:10	London Stock Exchange
190	4221.00	10:25:10	London Stock Exchange
10	4221.00	10:25:21	London Stock Exchange
17	4221.00	10:25:21	London Stock Exchange
42	4221.00	10:25:42	London Stock Exchange
66	4222.00	10:26:56	London Stock Exchange
82	4222.00	10:26:56	London Stock Exchange
126	4222.00	10:26:56	London Stock Exchange
50	4222.00	10:26:56	London Stock Exchange
66	4222.00	10:26:56	London Stock Exchange
30	4222.00	10:27:59	London Stock Exchange
171	4222.00	10:27:59	London Stock Exchange
53	4222.00	10:27:59	London Stock Exchange
50	4222.00	10:27:59	London Stock Exchange
50	4222.00	10:27:59	London Stock Exchange
48	4222.00	10:27:59	London Stock Exchange
67	4222.00	10:27:59	London Stock Exchange
129	4222.00	10:27:59	London Stock Exchange
50	4222.00	10:28:05	London Stock Exchange
25	4222.00	10:28:44	London Stock Exchange
71	4222.00	10:28:54	London Stock Exchange
104	4222.00	10:28:54	London Stock Exchange
95	4222.00	10:28:54	London Stock Exchange
75	4222.00	10:28:54	London Stock Exchange
125	4222.00	10:28:54	London Stock Exchange
50	4222.00	10:28:54	London Stock Exchange
106	4222.00	10:28:54	London Stock Exchange
30	4222.00	10:28:54	London Stock Exchange
75	4222.00	10:28:54	London Stock Exchange
96	4222.00	10:28:54	London Stock Exchange
51	4222.00	10:28:54	London Stock Exchange
150	4222.00	10:28:54	London Stock Exchange
115	4222.00	10:28:54	London Stock Exchange
18	4222.00	10:28:54	London Stock Exchange
42	4221.00	10:29:10	London Stock Exchange
159	4221.00	10:29:10	London Stock Exchange
201	4221.00	10:29:10	London Stock Exchange
67	4221.00	10:29:10	London Stock Exchange
20	4221.00	10:29:31	London Stock Exchange
39	4218.00	10:31:19	London Stock Exchange
125	4218.00	10:31:56	London Stock Exchange
37	4218.00	10:31:56	London Stock Exchange
40	4218.00	10:31:56	London Stock Exchange
75	4218.00	10:31:56	London Stock Exchange
86	4218.00	10:31:56	London Stock Exchange
152	4218.00	10:31:56	London Stock Exchange
49	4218.00	10:31:56	London Stock Exchange
189	4218.00	10:31:56	London Stock Exchange
12	4218.00	10:31:56	London Stock Exchange
37	4218.00	10:31:56	London Stock Exchange
85	4218.00	10:31:56	London Stock Exchange
81	4218.00	10:31:56	London Stock Exchange
200	4216.00	10:32:40	London Stock Exchange
200	4216.00	10:32:40	London Stock Exchange
26	4216.00	10:32:40	London Stock Exchange
70	4216.00	10:32:40	London Stock Exchange
36	4216.00	10:32:45	London Stock Exchange
22	4218.00	10:33:56	London Stock Exchange
179	4218.00	10:33:56	London Stock Exchange
172	4218.00	10:33:56	London Stock Exchange
151	4218.00	10:33:56	London Stock Exchange
200	4220.00	10:35:45	London Stock Exchange
81	4220.00	10:35:46	London Stock Exchange
65	4223.00	10:37:55	London Stock Exchange
122	4223.00	10:37:55	London Stock Exchange
79	4223.00	10:37:55	London Stock Exchange
105	4223.00	10:37:55	London Stock Exchange
19	4223.00	10:37:55	London Stock Exchange
100	4223.00	10:37:55	London Stock Exchange
82	4223.00	10:37:55	London Stock Exchange
58	4223.00	10:37:55	London Stock Exchange
200	4223.00	10:38:11	London Stock Exchange
61	4223.00	10:38:11	London Stock Exchange
139	4223.00	10:38:11	London Stock Exchange
72	4226.00	10:39:04	London Stock Exchange
70	4226.00	10:39:04	London Stock Exchange
50	4226.00	10:39:04	London Stock Exchange
100	4226.00	10:39:04	London Stock Exchange
190	4226.00	10:39:04	London Stock Exchange
63	4226.00	10:39:04	London Stock Exchange
37	4226.00	10:39:26	London Stock Exchange
100	4226.00	10:39:26	London Stock Exchange
63	4226.00	10:39:26	London Stock Exchange
37	4226.00	10:39:26	London Stock Exchange
35	4226.00	10:39:26	London Stock Exchange
100	4226.00	10:39:36	London Stock Exchange
63	4226.00	10:39:36	London Stock Exchange
150	4226.00	10:39:36	London Stock Exchange
170	4226.00	10:39:36	London Stock Exchange
200	4226.00	10:40:24	London Stock Exchange
145	4226.00	10:40:24	London Stock Exchange
65	4226.00	10:40:24	London Stock Exchange
69	4226.00	10:40:24	London Stock Exchange
27	4226.00	10:40:24	London Stock Exchange
39	4226.00	10:40:24	London Stock Exchange
152	4226.00	10:40:24	London Stock Exchange
48	4226.00	10:40:24	London Stock Exchange
27	4226.00	10:40:24	London Stock Exchange
173	4226.00	10:40:24	London Stock Exchange
200	4226.00	10:40:24	London Stock Exchange
23	4226.00	10:40:24	London Stock Exchange
177	4226.00	10:40:29	London Stock Exchange
127	4226.00	10:40:29	London Stock Exchange
200	4226.00	10:40:29	London Stock Exchange
75	4226.00	10:40:29	London Stock Exchange
51	4226.00	10:40:29	London Stock Exchange
4	4226.00	10:40:29	London Stock Exchange
80	4226.00	10:41:48	London Stock Exchange
53	4226.00	10:41:48	London Stock Exchange
68	4226.00	10:41:48	London Stock Exchange
201	4226.00	10:41:48	London Stock Exchange
100	4226.00	10:41:53	London Stock Exchange
33	4226.00	10:41:54	London Stock Exchange
71	4225.00	10:43:16	London Stock Exchange
130	4225.00	10:43:16	London Stock Exchange
71	4225.00	10:43:16	London Stock Exchange
201	4225.00	10:43:16	London Stock Exchange
99	4225.00	10:43:16	London Stock Exchange
50	4225.00	10:43:16	London Stock Exchange
96	4222.00	10:44:18	London Stock Exchange
104	4222.00	10:44:18	London Stock Exchange
20	4222.00	10:44:18	London Stock Exchange
104	4222.00	10:44:18	London Stock Exchange
96	4222.00	10:44:18	London Stock Exchange
8	4222.00	10:44:18	London Stock Exchange
104	4222.00	10:44:18	London Stock Exchange
54	4222.00	10:44:18	London Stock Exchange
201	4227.00	10:47:52	London Stock Exchange
47	4227.00	10:47:52	London Stock Exchange
103	4227.00	10:47:52	London Stock Exchange
51	4227.00	10:47:52	London Stock Exchange
45	4227.00	10:47:52	London Stock Exchange
50	4232.00	10:49:06	London Stock Exchange
75	4232.00	10:49:06	London Stock Exchange
63	4232.00	10:49:06	London Stock Exchange
65	4233.00	10:49:06	London Stock Exchange
201	4231.00	10:49:06	London Stock Exchange
200	4231.00	10:49:06	London Stock Exchange
100	4231.00	10:49:06	London Stock Exchange
101	4231.00	10:49:06	London Stock Exchange
200	4231.00	10:49:06	London Stock Exchange
34	4231.00	10:49:06	London Stock Exchange
66	4231.00	10:49:06	London Stock Exchange
73	4231.00	10:49:06	London Stock Exchange
150	4231.00	10:49:06	London Stock Exchange
166	4228.00	10:49:16	London Stock Exchange
50	4231.00	10:51:08	London Stock Exchange
150	4231.00	10:51:08	London Stock Exchange
200	4231.00	10:51:08	London Stock Exchange
200	4231.00	10:51:08	London Stock Exchange
6	4231.00	10:51:13	London Stock Exchange
155	4235.00	10:53:08	London Stock Exchange
12	4235.00	10:53:08	London Stock Exchange
50	4235.00	10:53:18	London Stock Exchange
63	4235.00	10:53:18	London Stock Exchange
15	4236.00	10:54:05	London Stock Exchange
35	4236.00	10:54:05	London Stock Exchange
15	4236.00	10:54:05	London Stock Exchange
35	4236.00	10:54:05	London Stock Exchange
15	4236.00	10:54:05	London Stock Exchange
35	4236.00	10:54:05	London Stock Exchange
15	4236.00	10:54:05	London Stock Exchange
35	4236.00	10:54:05	London Stock Exchange
15	4236.00	10:54:05	London Stock Exchange
35	4236.00	10:54:05	London Stock Exchange
15	4236.00	10:54:10	London Stock Exchange
35	4236.00	10:54:10	London Stock Exchange
15	4236.00	10:54:10	London Stock Exchange
35	4236.00	10:54:10	London Stock Exchange
15	4236.00	10:54:10	London Stock Exchange
35	4236.00	10:54:10	London Stock Exchange
201	4236.00	10:54:21	London Stock Exchange
201	4236.00	10:54:21	London Stock Exchange
72	4236.00	10:54:21	London Stock Exchange
30	4236.00	10:54:21	London Stock Exchange
50	4236.00	10:54:21	London Stock Exchange
70	4236.00	10:54:57	London Stock Exchange
200	4236.00	10:54:57	London Stock Exchange
146	4236.00	10:54:57	London Stock Exchange
127	4236.00	10:54:57	London Stock Exchange
55	4236.00	10:54:57	London Stock Exchange
4	4236.00	10:54:57	London Stock Exchange
95	4236.00	10:54:57	London Stock Exchange
32	4236.00	10:54:57	London Stock Exchange
73	4236.00	10:54:57	London Stock Exchange
126	4236.00	10:54:57	London Stock Exchange
75	4236.00	10:54:57	London Stock Exchange
35	4236.00	10:54:57	London Stock Exchange
166	4236.00	10:54:57	London Stock Exchange
200	4236.00	10:54:57	London Stock Exchange
36	4236.00	10:54:57	London Stock Exchange
147	4236.00	10:54:57	London Stock Exchange
126	4236.00	10:54:57	London Stock Exchange
3	4236.00	10:54:57	London Stock Exchange
1	4236.00	10:54:57	London Stock Exchange
201	4235.00	10:54:57	London Stock Exchange
201	4235.00	10:54:57	London Stock Exchange
157	4235.00	10:54:57	London Stock Exchange
201	4235.00	10:54:57	London Stock Exchange
144	4235.00	10:54:57	London Stock Exchange
40	4235.00	10:54:57	London Stock Exchange
200	4233.00	10:55:13	London Stock Exchange
50	4233.00	10:55:13	London Stock Exchange
50	4233.00	10:55:13	London Stock Exchange
193	4235.00	10:56:26	London Stock Exchange
8	4235.00	10:56:26	London Stock Exchange
201	4235.00	10:56:26	London Stock Exchange
36	4235.00	10:56:26	London Stock Exchange
84	4235.00	10:56:26	London Stock Exchange
201	4235.00	10:56:26	London Stock Exchange
200	4235.00	10:56:26	London Stock Exchange
193	4235.00	10:56:26	London Stock Exchange
8	4235.00	10:56:26	London Stock Exchange
119	4235.00	10:56:26	London Stock Exchange
37	4235.00	10:56:26	London Stock Exchange
86	4235.00	10:56:26	London Stock Exchange
200	4233.00	10:57:44	London Stock Exchange
200	4233.00	10:57:44	London Stock Exchange
182	4233.00	10:57:44	London Stock Exchange
19	4232.00	10:59:55	London Stock Exchange
200	4234.00	11:02:02	London Stock Exchange
7	4234.00	11:02:02	London Stock Exchange
100	4234.00	11:02:02	London Stock Exchange
93	4234.00	11:02:02	London Stock Exchange
19	4234.00	11:02:02	London Stock Exchange
45	4234.00	11:02:02	London Stock Exchange
137	4234.00	11:02:02	London Stock Exchange
88	4234.00	11:02:02	London Stock Exchange
113	4234.00	11:02:02	London Stock Exchange
21	4234.00	11:02:02	London Stock Exchange
180	4234.00	11:02:02	London Stock Exchange
200	4234.00	11:02:02	London Stock Exchange
201	4234.00	11:02:02	London Stock Exchange
77	4234.00	11:02:02	London Stock Exchange
123	4234.00	11:02:02	London Stock Exchange
26	4234.00	11:02:02	London Stock Exchange
175	4234.00	11:02:02	London Stock Exchange
77	4234.00	11:02:02	London Stock Exchange
124	4234.00	11:02:02	London Stock Exchange
201	4234.00	11:02:02	London Stock Exchange
201	4234.00	11:02:02	London Stock Exchange
200	4234.00	11:02:02	London Stock Exchange
143	4234.00	11:02:02	London Stock Exchange
2	4234.00	11:02:02	London Stock Exchange
2	4234.00	11:02:02	London Stock Exchange
177	4234.00	11:02:02	London Stock Exchange
156	4234.00	11:02:02	London Stock Exchange
2	4234.00	11:02:02	London Stock Exchange
163	4234.00	11:02:02	London Stock Exchange
38	4234.00	11:02:02	London Stock Exchange
116	4234.00	11:02:02	London Stock Exchange
14	4234.00	11:02:02	London Stock Exchange
17	4234.00	11:02:02	London Stock Exchange
309	4233.00	11:02:44	London Stock Exchange
30	4233.00	11:02:44	London Stock Exchange
79	4233.00	11:02:44	London Stock Exchange
194	4232.00	11:02:49	London Stock Exchange
7	4232.00	11:02:49	London Stock Exchange
201	4232.00	11:02:49	London Stock Exchange
200	4232.00	11:02:49	London Stock Exchange
31	4232.00	11:02:49	London Stock Exchange
126	4234.00	11:03:20	London Stock Exchange
74	4234.00	11:03:20	London Stock Exchange
74	4234.00	11:03:20	London Stock Exchange
32	4234.00	11:03:20	London Stock Exchange
164	4234.00	11:03:25	London Stock Exchange
39	4234.00	11:03:56	London Stock Exchange
47	4234.00	11:04:12	London Stock Exchange
115	4234.00	11:04:12	London Stock Exchange
66	4234.00	11:04:12	London Stock Exchange
134	4234.00	11:04:12	London Stock Exchange
66	4234.00	11:04:12	London Stock Exchange
135	4234.00	11:04:18	London Stock Exchange
103	4234.00	11:04:18	London Stock Exchange
97	4234.00	11:04:18	London Stock Exchange
103	4234.00	11:04:18	London Stock Exchange
12	4234.00	11:04:18	London Stock Exchange
97	4234.00	11:04:18	London Stock Exchange
50	4238.00	11:06:24	London Stock Exchange
201	4237.00	11:06:55	London Stock Exchange
57	4237.00	11:06:55	London Stock Exchange
144	4237.00	11:06:55	London Stock Exchange
64	4237.00	11:06:55	London Stock Exchange
75	4237.00	11:06:55	London Stock Exchange
62	4237.00	11:06:55	London Stock Exchange
88	4237.00	11:06:55	London Stock Exchange
113	4237.00	11:06:55	London Stock Exchange
37	4237.00	11:06:55	London Stock Exchange
91	4237.00	11:06:55	London Stock Exchange
170	4237.00	11:06:55	London Stock Exchange
57	4240.00	11:09:27	London Stock Exchange
144	4240.00	11:09:27	London Stock Exchange
144	4240.00	11:09:27	London Stock Exchange
57	4240.00	11:09:27	London Stock Exchange
57	4240.00	11:09:27	London Stock Exchange
35	4240.00	11:09:27	London Stock Exchange
50	4242.00	11:10:45	London Stock Exchange
50	4242.00	11:10:45	London Stock Exchange
32	4242.00	11:10:55	London Stock Exchange
11	4242.00	11:10:55	London Stock Exchange
158	4242.00	11:10:55	London Stock Exchange
113	4242.00	11:10:55	London Stock Exchange
21	4242.00	11:10:55	London Stock Exchange
67	4242.00	11:10:55	London Stock Exchange
114	4242.00	11:10:55	London Stock Exchange
50	4242.00	11:11:00	London Stock Exchange
198	4242.00	11:11:00	London Stock Exchange
172	4242.00	11:11:21	London Stock Exchange
28	4242.00	11:11:21	London Stock Exchange
7	4242.00	11:11:21	London Stock Exchange
193	4242.00	11:11:21	London Stock Exchange
78	4242.00	11:11:21	London Stock Exchange
18	4242.00	11:11:21	London Stock Exchange
67	4242.00	11:11:21	London Stock Exchange
40	4242.00	11:11:21	London Stock Exchange
93	4242.00	11:11:21	London Stock Exchange
132	4242.00	11:11:21	London Stock Exchange
68	4242.00	11:11:21	London Stock Exchange
78	4242.00	11:11:21	London Stock Exchange
122	4242.00	11:11:21	London Stock Exchange
200	4242.00	11:11:21	London Stock Exchange
45	4242.00	11:11:21	London Stock Exchange
86	4242.00	11:11:21	London Stock Exchange
114	4242.00	11:11:21	London Stock Exchange
24	4242.00	11:11:21	London Stock Exchange
200	4241.00	11:11:21	London Stock Exchange
200	4241.00	11:11:21	London Stock Exchange
159	4241.00	11:11:21	London Stock Exchange
67	4241.00	11:11:22	London Stock Exchange
71	4240.00	11:11:47	London Stock Exchange
201	4241.00	11:13:05	London Stock Exchange
201	4241.00	11:13:05	London Stock Exchange
201	4241.00	11:13:05	London Stock Exchange
50	4241.00	11:13:05	London Stock Exchange
151	4241.00	11:13:05	London Stock Exchange
81	4241.00	11:13:05	London Stock Exchange
29	4241.00	11:13:05	London Stock Exchange
201	4237.00	11:15:54	London Stock Exchange
79	4237.00	11:15:54	London Stock Exchange
122	4237.00	11:15:54	London Stock Exchange
167	4237.00	11:15:54	London Stock Exchange
52	4237.00	11:15:54	London Stock Exchange
150	4237.00	11:15:54	London Stock Exchange
122	4237.00	11:15:54	London Stock Exchange
200	4237.00	11:16:20	London Stock Exchange
200	4237.00	11:16:20	London Stock Exchange
68	4237.00	11:16:20	London Stock Exchange
11	4237.00	11:16:20	London Stock Exchange
87	4237.00	11:16:20	London Stock Exchange
201	4237.00	11:16:57	London Stock Exchange
201	4237.00	11:16:57	London Stock Exchange
31	4237.00	11:16:57	London Stock Exchange
74	4237.00	11:16:57	London Stock Exchange
200	4238.00	11:17:46	London Stock Exchange
151	4238.00	11:17:46	London Stock Exchange
49	4238.00	11:17:46	London Stock Exchange
96	4238.00	11:17:46	London Stock Exchange
201	4238.00	11:18:22	London Stock Exchange
37	4238.00	11:18:22	London Stock Exchange
164	4238.00	11:18:22	London Stock Exchange
105	4238.00	11:18:22	London Stock Exchange
6	4238.00	11:18:22	London Stock Exchange
201	4237.00	11:18:27	London Stock Exchange
201	4237.00	11:18:27	London Stock Exchange
6	4237.00	11:18:27	London Stock Exchange
79	4237.00	11:18:27	London Stock Exchange
24	4234.00	11:19:51	London Stock Exchange
47	4234.00	11:20:02	London Stock Exchange
129	4234.00	11:20:02	London Stock Exchange
36	4234.00	11:20:02	London Stock Exchange
164	4234.00	11:20:02	London Stock Exchange
58	4238.00	11:22:47	London Stock Exchange
143	4238.00	11:22:47	London Stock Exchange
143	4238.00	11:22:47	London Stock Exchange
58	4238.00	11:22:47	London Stock Exchange
85	4238.00	11:22:47	London Stock Exchange
58	4238.00	11:22:47	London Stock Exchange
100	4241.00	11:23:09	London Stock Exchange
201	4241.00	11:23:09	London Stock Exchange
201	4241.00	11:23:14	London Stock Exchange
139	4241.00	11:23:14	London Stock Exchange
62	4241.00	11:23:14	London Stock Exchange
13	4241.00	11:23:14	London Stock Exchange
171	4241.00	11:23:19	London Stock Exchange
29	4241.00	11:23:19	London Stock Exchange
29	4241.00	11:23:19	London Stock Exchange
58	4241.00	11:25:06	London Stock Exchange
113	4241.00	11:25:06	London Stock Exchange
200	4241.00	11:25:06	London Stock Exchange
16	4241.00	11:25:06	London Stock Exchange
201	4241.00	11:25:06	London Stock Exchange
201	4241.00	11:25:06	London Stock Exchange
98	4241.00	11:25:06	London Stock Exchange
103	4241.00	11:25:06	London Stock Exchange
143	4241.00	11:25:06	London Stock Exchange
200	4241.00	11:25:06	London Stock Exchange
201	4241.00	11:25:06	London Stock Exchange
93	4241.00	11:25:06	London Stock Exchange
41	4241.00	11:25:06	London Stock Exchange
67	4241.00	11:25:06	London Stock Exchange
201	4241.00	11:25:06	London Stock Exchange
59	4241.00	11:25:06	London Stock Exchange
86	4241.00	11:25:06	London Stock Exchange
14	4241.00	11:25:06	London Stock Exchange
130	4241.00	11:25:06	London Stock Exchange
135	4241.00	11:25:06	London Stock Exchange
41	4241.00	11:25:06	London Stock Exchange
18	4241.00	11:25:06	London Stock Exchange
40	4241.00	11:25:06	London Stock Exchange
60	4241.00	11:25:06	London Stock Exchange
23	4234.00	11:26:04	London Stock Exchange
53	4235.00	11:26:30	London Stock Exchange
175	4236.00	11:27:23	London Stock Exchange
26	4236.00	11:27:23	London Stock Exchange
175	4236.00	11:27:23	London Stock Exchange
26	4236.00	11:27:23	London Stock Exchange
61	4236.00	11:27:23	London Stock Exchange
31	4235.00	11:27:29	London Stock Exchange
68	4235.00	11:27:29	London Stock Exchange
49	4235.00	11:27:29	London Stock Exchange
31	4235.00	11:27:35	London Stock Exchange
170	4235.00	11:27:35	London Stock Exchange
201	4235.00	11:27:35	London Stock Exchange
24	4235.00	11:27:35	London Stock Exchange
7	4235.00	11:27:35	London Stock Exchange
17	4235.00	11:27:35	London Stock Exchange
151	4235.00	11:27:35	London Stock Exchange
33	4235.00	11:27:35	London Stock Exchange
98	4235.00	11:27:35	London Stock Exchange
70	4235.00	11:27:35	London Stock Exchange
54	4235.00	11:27:35	London Stock Exchange
52	4238.00	11:30:27	London Stock Exchange
21	4238.00	11:30:54	London Stock Exchange
26	4238.00	11:30:54	London Stock Exchange
75	4238.00	11:30:54	London Stock Exchange
100	4238.00	11:30:54	London Stock Exchange
105	4238.00	11:30:54	London Stock Exchange
96	4238.00	11:30:54	London Stock Exchange
3	4238.00	11:30:54	London Stock Exchange
60	4238.00	11:30:54	London Stock Exchange
123	4238.00	11:30:54	London Stock Exchange
31	4238.00	11:30:54	London Stock Exchange
96	4238.00	11:30:54	London Stock Exchange
200	4238.00	11:30:54	London Stock Exchange
135	4238.00	11:30:54	London Stock Exchange
155	4233.00	11:31:36	London Stock Exchange
46	4233.00	11:31:36	London Stock Exchange
46	4233.00	11:31:36	London Stock Exchange
120	4233.00	11:31:41	London Stock Exchange
35	4233.00	11:31:41	London Stock Exchange
67	4233.00	11:31:41	London Stock Exchange
47	4233.00	11:32:33	London Stock Exchange
59	4233.00	11:32:43	London Stock Exchange
201	4233.00	11:32:43	London Stock Exchange
107	4233.00	11:32:43	London Stock Exchange
94	4233.00	11:32:43	London Stock Exchange
90	4233.00	11:32:43	London Stock Exchange
28	4235.00	11:35:33	London Stock Exchange
167	4235.00	11:35:33	London Stock Exchange
6	4235.00	11:35:33	London Stock Exchange
46	4235.00	11:35:33	London Stock Exchange
201	4235.00	11:35:33	London Stock Exchange
58	4235.00	11:36:04	London Stock Exchange
200	4235.00	11:36:04	London Stock Exchange
200	4235.00	11:36:04	London Stock Exchange
200	4235.00	11:36:04	London Stock Exchange
10	4235.00	11:36:04	London Stock Exchange
21	4235.00	11:36:04	London Stock Exchange
80	4235.00	11:36:04	London Stock Exchange
179	4235.00	11:36:04	London Stock Exchange
11	4235.00	11:36:04	London Stock Exchange
40	4235.00	11:36:04	London Stock Exchange
120	4235.00	11:36:04	London Stock Exchange
200	4239.00	11:42:13	London Stock Exchange
34	4239.00	11:42:13	London Stock Exchange
166	4239.00	11:42:13	London Stock Exchange
105	4239.00	11:42:13	London Stock Exchange
95	4239.00	11:42:13	London Stock Exchange
183	4239.00	11:42:13	London Stock Exchange
18	4239.00	11:42:13	London Stock Exchange
201	4239.00	11:42:13	London Stock Exchange
200	4239.00	11:42:13	London Stock Exchange
81	4239.00	11:42:13	London Stock Exchange
61	4239.00	11:42:13	London Stock Exchange
58	4239.00	11:42:13	London Stock Exchange
109	4239.00	11:42:13	London Stock Exchange
61	4239.00	11:42:13	London Stock Exchange
200	4239.00	11:42:13	London Stock Exchange
30	4239.00	11:42:13	London Stock Exchange
200	4239.00	11:42:13	London Stock Exchange
150	4239.00	11:42:13	London Stock Exchange
51	4239.00	11:42:13	London Stock Exchange
49	4239.00	11:42:13	London Stock Exchange
152	4239.00	11:42:13	London Stock Exchange
200	4239.00	11:42:13	London Stock Exchange
200	4239.00	11:42:13	London Stock Exchange
187	4239.00	11:42:13	London Stock Exchange
137	4239.00	11:42:13	London Stock Exchange
141	4239.00	11:42:13	London Stock Exchange
185	4239.00	11:42:13	London Stock Exchange
16	4239.00	11:42:13	London Stock Exchange
103	4239.00	11:42:13	London Stock Exchange
35	4239.00	11:42:13	London Stock Exchange
74	4239.00	11:42:13	London Stock Exchange
12	4239.00	11:42:13	London Stock Exchange
91	4239.00	11:42:13	London Stock Exchange
3	4239.00	11:42:13	London Stock Exchange
158	4239.00	11:42:13	London Stock Exchange
8	4239.00	11:42:13	London Stock Exchange
9	4239.00	11:42:13	London Stock Exchange
201	4238.00	11:42:13	London Stock Exchange
201	4238.00	11:42:13	London Stock Exchange
201	4238.00	11:42:13	London Stock Exchange
201	4238.00	11:42:13	London Stock Exchange
79	4238.00	11:42:13	London Stock Exchange
122	4238.00	11:42:13	London Stock Exchange
79	4238.00	11:42:13	London Stock Exchange
122	4238.00	11:42:13	London Stock Exchange
78	4238.00	11:42:13	London Stock Exchange
111	4238.00	11:42:13	London Stock Exchange
109	4238.00	11:42:13	London Stock Exchange
55	4238.00	11:42:13	London Stock Exchange
127	4238.00	11:42:13	London Stock Exchange
168	4237.00	11:42:49	London Stock Exchange
33	4237.00	11:42:49	London Stock Exchange
167	4237.00	11:42:49	London Stock Exchange
201	4243.00	11:51:22	London Stock Exchange
56	4243.00	11:51:22	London Stock Exchange
145	4243.00	11:51:22	London Stock Exchange
200	4243.00	11:51:22	London Stock Exchange
19	4243.00	11:51:22	London Stock Exchange
201	4243.00	11:51:22	London Stock Exchange
201	4243.00	11:51:22	London Stock Exchange
37	4243.00	11:51:22	London Stock Exchange
100	4243.00	11:51:22	London Stock Exchange
62	4243.00	11:51:22	London Stock Exchange
1	4243.00	11:51:22	London Stock Exchange
98	4243.00	11:51:22	London Stock Exchange
100	4243.00	11:51:22	London Stock Exchange
3	4243.00	11:51:22	London Stock Exchange
97	4243.00	11:51:22	London Stock Exchange
100	4243.00	11:51:22	London Stock Exchange
125	4243.00	11:51:22	London Stock Exchange
59	4243.00	11:51:27	London Stock Exchange
41	4243.00	11:51:27	London Stock Exchange
95	4247.00	11:57:05	London Stock Exchange
105	4247.00	11:57:05	London Stock Exchange
145	4247.00	11:57:05	London Stock Exchange
56	4247.00	11:57:05	London Stock Exchange
144	4247.00	11:57:05	London Stock Exchange
57	4247.00	11:57:05	London Stock Exchange
200	4247.00	11:57:05	London Stock Exchange
200	4247.00	11:57:05	London Stock Exchange
27	4247.00	11:57:05	London Stock Exchange
79	4247.00	11:57:05	London Stock Exchange
75	4247.00	11:57:05	London Stock Exchange
20	4247.00	11:57:05	London Stock Exchange
201	4247.00	11:57:05	London Stock Exchange
83	4247.00	11:57:05	London Stock Exchange
117	4247.00	11:57:05	London Stock Exchange
172	4247.00	11:57:05	London Stock Exchange
195	4247.00	11:57:05	London Stock Exchange
125	4247.00	11:57:05	London Stock Exchange
195	4247.00	11:57:05	London Stock Exchange
201	4247.00	11:57:05	London Stock Exchange
36	4247.00	11:57:05	London Stock Exchange
165	4247.00	11:57:05	London Stock Exchange
201	4247.00	11:57:05	London Stock Exchange
94	4247.00	11:57:06	London Stock Exchange
100	4247.00	11:57:06	London Stock Exchange
7	4247.00	11:57:06	London Stock Exchange
201	4247.00	11:57:06	London Stock Exchange
201	4247.00	11:57:06	London Stock Exchange
49	4247.00	11:57:06	London Stock Exchange
33	4247.00	11:57:06	London Stock Exchange
102	4247.00	11:57:06	London Stock Exchange
15	4247.00	11:57:06	London Stock Exchange
100	4247.00	11:57:06	London Stock Exchange
30	4247.00	11:57:06	London Stock Exchange
201	4246.00	11:57:11	London Stock Exchange
158	4246.00	11:57:11	London Stock Exchange
42	4246.00	11:57:11	London Stock Exchange
201	4246.00	11:57:11	London Stock Exchange
200	4246.00	11:57:11	London Stock Exchange
530	4246.00	11:57:11	London Stock Exchange
201	4246.00	11:57:11	London Stock Exchange
579	4246.00	11:57:11	London Stock Exchange
542	4246.00	11:57:11	London Stock Exchange
201	4246.00	11:57:11	London Stock Exchange
52	4246.00	11:57:11	London Stock Exchange
53	4246.00	11:57:11	London Stock Exchange
43	4246.00	11:57:11	London Stock Exchange
43	4246.00	11:57:11	London Stock Exchange
25	4246.00	11:57:11	London Stock Exchange
200	4246.00	11:57:11	London Stock Exchange
75	4246.00	11:57:11	London Stock Exchange
126	4246.00	11:57:11	London Stock Exchange
20	4246.00	11:57:11	London Stock Exchange
180	4246.00	11:57:11	London Stock Exchange
53	4246.00	11:57:11	London Stock Exchange
186	4246.00	11:57:11	London Stock Exchange
100	4246.00	11:57:11	London Stock Exchange
48	4246.00	11:57:11	London Stock Exchange
14	4246.00	11:57:11	London Stock Exchange
135	4246.00	11:57:11	London Stock Exchange
155	4246.00	11:57:11	London Stock Exchange
88	4246.00	11:57:11	London Stock Exchange
87	4246.00	11:57:11	London Stock Exchange
47	4242.00	11:59:11	London Stock Exchange
127	4242.00	11:59:11	London Stock Exchange
26	4242.00	11:59:11	London Stock Exchange
201	4242.00	11:59:11	London Stock Exchange
200	4242.00	11:59:16	London Stock Exchange
201	4242.00	11:59:16	London Stock Exchange
94	4242.00	11:59:21	London Stock Exchange
23	4242.00	11:59:21	London Stock Exchange
113	4242.00	11:59:22	London Stock Exchange
87	4242.00	11:59:22	London Stock Exchange
88	4242.00	11:59:22	London Stock Exchange
21	4242.00	11:59:22	London Stock Exchange
102	4242.00	11:59:22	London Stock Exchange
99	4242.00	11:59:27	London Stock Exchange
67	4242.00	11:59:27	London Stock Exchange
200	4246.00	12:05:07	London Stock Exchange
200	4246.00	12:05:07	London Stock Exchange
134	4246.00	12:05:07	London Stock Exchange
100	4246.00	12:05:07	London Stock Exchange
100	4246.00	12:05:07	London Stock Exchange
138	4246.00	12:05:07	London Stock Exchange
67	4246.00	12:05:07	London Stock Exchange
200	4246.00	12:05:07	London Stock Exchange
78	4246.00	12:05:07	London Stock Exchange
200	4247.00	12:05:54	London Stock Exchange
43	4247.00	12:05:54	London Stock Exchange
201	4248.00	12:06:42	London Stock Exchange
57	4248.00	12:06:42	London Stock Exchange
38	4248.00	12:06:42	London Stock Exchange
126	4250.00	12:07:24	London Stock Exchange
100	4250.00	12:07:24	London Stock Exchange
76	4250.00	12:07:24	London Stock Exchange
50	4250.00	12:07:24	London Stock Exchange
50	4250.00	12:07:24	London Stock Exchange
144	4250.00	12:07:24	London Stock Exchange
106	4248.00	12:07:29	London Stock Exchange
200	4248.00	12:07:29	London Stock Exchange
201	4248.00	12:07:29	London Stock Exchange
10	4248.00	12:07:29	London Stock Exchange
83	4248.00	12:07:29	London Stock Exchange
101	4248.00	12:07:29	London Stock Exchange
201	4248.00	12:07:29	London Stock Exchange
20	4248.00	12:07:29	London Stock Exchange
125	4248.00	12:07:29	London Stock Exchange
200	4245.00	12:08:37	London Stock Exchange
200	4245.00	12:08:37	London Stock Exchange
188	4245.00	12:08:37	London Stock Exchange
6	4245.00	12:08:37	London Stock Exchange
147	4244.00	12:09:09	London Stock Exchange
54	4244.00	12:09:09	London Stock Exchange
201	4244.00	12:09:09	London Stock Exchange
139	4244.00	12:09:09	London Stock Exchange
96	4244.00	12:09:54	London Stock Exchange
104	4244.00	12:09:54	London Stock Exchange
200	4247.00	12:12:07	London Stock Exchange
58	4247.00	12:12:07	London Stock Exchange
50	4247.00	12:12:07	London Stock Exchange
92	4247.00	12:12:07	London Stock Exchange
38	4247.00	12:12:07	London Stock Exchange
52	4247.00	12:12:33	London Stock Exchange
200	4247.00	12:12:33	London Stock Exchange
180	4247.00	12:12:33	London Stock Exchange
10	4246.00	12:14:32	London Stock Exchange
60	4247.00	12:15:14	London Stock Exchange
58	4247.00	12:15:14	London Stock Exchange
82	4247.00	12:15:14	London Stock Exchange
58	4247.00	12:15:14	London Stock Exchange
140	4247.00	12:15:14	London Stock Exchange
50	4247.00	12:15:14	London Stock Exchange
10	4247.00	12:15:14	London Stock Exchange
16	4247.00	12:17:17	London Stock Exchange
83	4247.00	12:17:17	London Stock Exchange
200	4247.00	12:17:17	London Stock Exchange
182	4247.00	12:17:17	London Stock Exchange
2	4247.00	12:17:17	London Stock Exchange
56	4247.00	12:17:17	London Stock Exchange
145	4247.00	12:17:17	London Stock Exchange
201	4247.00	12:17:17	London Stock Exchange
41	4247.00	12:17:17	London Stock Exchange
67	4247.00	12:17:17	London Stock Exchange
92	4247.00	12:17:17	London Stock Exchange
142	4247.00	12:17:17	London Stock Exchange
59	4247.00	12:17:17	London Stock Exchange
200	4248.00	12:19:11	London Stock Exchange
154	4248.00	12:19:11	London Stock Exchange
36	4248.00	12:19:11	London Stock Exchange
165	4248.00	12:19:11	London Stock Exchange
79	4248.00	12:19:11	London Stock Exchange
122	4248.00	12:19:11	London Stock Exchange
116	4248.00	12:19:11	London Stock Exchange
124	4248.00	12:19:11	London Stock Exchange
201	4248.00	12:19:11	London Stock Exchange
50	4248.00	12:19:11	London Stock Exchange
46	4248.00	12:19:11	London Stock Exchange
52	4248.00	12:19:11	London Stock Exchange
100	4248.00	12:19:11	London Stock Exchange
49	4248.00	12:19:11	London Stock Exchange
189	4248.00	12:19:11	London Stock Exchange
12	4248.00	12:19:11	London Stock Exchange
201	4248.00	12:19:11	London Stock Exchange
178	4248.00	12:19:11	London Stock Exchange
22	4248.00	12:19:11	London Stock Exchange
178	4248.00	12:19:11	London Stock Exchange
23	4248.00	12:19:11	London Stock Exchange
91	4248.00	12:19:11	London Stock Exchange
105	4248.00	12:19:11	London Stock Exchange
108	4248.00	12:19:11	London Stock Exchange
201	4248.00	12:19:11	London Stock Exchange
199	4248.00	12:19:11	London Stock Exchange
159	4248.00	12:19:11	London Stock Exchange
75	4248.00	12:19:11	London Stock Exchange
182	4248.00	12:19:11	London Stock Exchange
19	4248.00	12:19:11	London Stock Exchange
104	4248.00	12:19:11	London Stock Exchange
72	4248.00	12:19:11	London Stock Exchange
20	4248.00	12:19:11	London Stock Exchange
22	4246.00	12:23:16	London Stock Exchange
75	4246.00	12:23:16	London Stock Exchange
69	4246.00	12:23:16	London Stock Exchange
34	4246.00	12:23:16	London Stock Exchange
99	4246.00	12:23:16	London Stock Exchange
102	4246.00	12:23:16	London Stock Exchange
28	4246.00	12:23:16	London Stock Exchange
173	4246.00	12:23:16	London Stock Exchange
200	4246.00	12:23:16	London Stock Exchange
201	4246.00	12:23:16	London Stock Exchange
191	4246.00	12:23:16	London Stock Exchange
9	4246.00	12:23:16	London Stock Exchange
91	4246.00	12:23:16	London Stock Exchange
110	4246.00	12:23:16	London Stock Exchange
45	4246.00	12:23:16	London Stock Exchange
133	4246.00	12:23:16	London Stock Exchange
23	4246.00	12:23:16	London Stock Exchange
142	4246.00	12:23:16	London Stock Exchange
58	4246.00	12:23:16	London Stock Exchange
142	4246.00	12:23:16	London Stock Exchange
59	4246.00	12:23:16	London Stock Exchange
43	4246.00	12:23:16	London Stock Exchange
94	4246.00	12:23:16	London Stock Exchange
148	4246.00	12:23:16	London Stock Exchange
56	4246.00	12:23:16	London Stock Exchange
129	4247.00	12:24:39	London Stock Exchange
70	4247.00	12:24:39	London Stock Exchange
126	4247.00	12:24:39	London Stock Exchange
14	4247.00	12:24:39	London Stock Exchange
10	4246.00	12:26:50	London Stock Exchange
55	4248.00	12:28:00	London Stock Exchange
146	4248.00	12:28:00	London Stock Exchange
44	4248.00	12:28:00	London Stock Exchange
201	4248.00	12:28:00	London Stock Exchange
132	4248.00	12:28:00	London Stock Exchange
200	4249.00	12:29:03	London Stock Exchange
165	4249.00	12:29:03	London Stock Exchange
4	4249.00	12:29:03	London Stock Exchange
197	4249.00	12:29:03	London Stock Exchange
103	4249.00	12:29:03	London Stock Exchange
98	4249.00	12:29:03	London Stock Exchange
35	4249.00	12:29:03	London Stock Exchange
200	4249.00	12:29:03	London Stock Exchange
14	4249.00	12:29:03	London Stock Exchange
34	4249.00	12:29:03	London Stock Exchange
53	4249.00	12:29:03	London Stock Exchange
42	4249.00	12:29:03	London Stock Exchange
75	4249.00	12:29:03	London Stock Exchange
84	4249.00	12:29:03	London Stock Exchange
99	4249.00	12:29:03	London Stock Exchange
66	4249.00	12:29:03	London Stock Exchange
135	4249.00	12:29:03	London Stock Exchange
59	4249.00	12:29:03	London Stock Exchange
100	4249.00	12:29:03	London Stock Exchange
41	4249.00	12:29:03	London Stock Exchange
103	4249.00	12:29:03	London Stock Exchange
197	4249.00	12:29:03	London Stock Exchange
13	4249.00	12:29:03	London Stock Exchange
158	4249.00	12:29:03	London Stock Exchange
13	4249.00	12:29:03	London Stock Exchange
82	4249.00	12:30:11	London Stock Exchange
132	4249.00	12:30:11	London Stock Exchange
69	4249.00	12:30:11	London Stock Exchange
36	4249.00	12:30:11	London Stock Exchange
201	4249.00	12:30:11	London Stock Exchange
118	4249.00	12:30:11	London Stock Exchange
149	4249.00	12:30:11	London Stock Exchange
200	4249.00	12:30:11	London Stock Exchange
14	4249.00	12:30:11	London Stock Exchange
37	4249.00	12:30:11	London Stock Exchange
100	4249.00	12:30:11	London Stock Exchange
94	4245.00	12:32:17	London Stock Exchange
35	4245.00	12:32:17	London Stock Exchange
72	4245.00	12:35:09	London Stock Exchange
130	4245.00	12:35:09	London Stock Exchange
36	4245.00	12:35:09	London Stock Exchange
34	4245.00	12:35:09	London Stock Exchange
124	4245.00	12:35:36	London Stock Exchange
75	4245.00	12:35:36	London Stock Exchange
1	4245.00	12:35:36	London Stock Exchange
18	4245.00	12:35:36	London Stock Exchange
182	4245.00	12:35:36	London Stock Exchange
42	4245.00	12:35:36	London Stock Exchange
159	4245.00	12:35:36	London Stock Exchange
200	4245.00	12:35:36	London Stock Exchange
192	4245.00	12:35:36	London Stock Exchange
8	4245.00	12:35:36	London Stock Exchange
201	4245.00	12:35:36	London Stock Exchange
35	4245.00	12:35:36	London Stock Exchange
7	4245.00	12:35:36	London Stock Exchange
158	4245.00	12:35:36	London Stock Exchange
140	4245.00	12:35:36	London Stock Exchange
61	4245.00	12:35:36	London Stock Exchange
200	4245.00	12:35:36	London Stock Exchange
201	4245.00	12:35:36	London Stock Exchange
6	4245.00	12:35:36	London Stock Exchange
178	4245.00	12:35:36	London Stock Exchange
16	4245.00	12:35:36	London Stock Exchange
104	4245.00	12:35:36	London Stock Exchange
92	4245.00	12:35:36	London Stock Exchange
155	4245.00	12:35:36	London Stock Exchange
109	4245.00	12:35:36	London Stock Exchange
87	4245.00	12:35:36	London Stock Exchange
161	4245.00	12:35:36	London Stock Exchange
26	4245.00	12:35:36	London Stock Exchange
193	4245.00	12:35:36	London Stock Exchange
29	4245.00	12:35:36	London Stock Exchange
69	4245.00	12:35:36	London Stock Exchange
162	4245.00	12:35:36	London Stock Exchange
112	4240.00	12:36:18	London Stock Exchange
88	4240.00	12:36:18	London Stock Exchange
100	4240.00	12:36:18	London Stock Exchange
100	4240.00	12:36:23	London Stock Exchange
165	4240.00	12:36:23	London Stock Exchange
201	4237.00	12:37:05	London Stock Exchange
153	4237.00	12:37:05	London Stock Exchange
48	4237.00	12:37:15	London Stock Exchange
149	4237.00	12:37:36	London Stock Exchange
92	4237.00	12:37:36	London Stock Exchange
50	4237.00	12:37:36	London Stock Exchange
59	4237.00	12:37:36	London Stock Exchange
100	4237.00	12:37:36	London Stock Exchange
100	4237.00	12:37:36	London Stock Exchange
1	4237.00	12:37:36	London Stock Exchange
93	4237.00	12:37:36	London Stock Exchange
96	4237.00	12:37:36	London Stock Exchange
44	4232.00	12:42:33	London Stock Exchange
157	4232.00	12:42:33	London Stock Exchange
1	4232.00	12:42:33	London Stock Exchange
200	4232.00	12:42:33	London Stock Exchange
44	4232.00	12:42:33	London Stock Exchange
201	4232.00	12:42:33	London Stock Exchange
98	4232.00	12:42:34	London Stock Exchange
103	4232.00	12:42:34	London Stock Exchange
55	4232.00	12:42:34	London Stock Exchange
146	4232.00	12:42:34	London Stock Exchange
157	4232.00	12:42:34	London Stock Exchange
201	4232.00	12:42:34	London Stock Exchange
106	4232.00	12:42:34	London Stock Exchange
133	4232.00	12:42:34	London Stock Exchange
49	4232.00	12:42:34	London Stock Exchange
120	4232.00	12:42:34	London Stock Exchange
32	4232.00	12:42:34	London Stock Exchange
201	4232.00	12:42:34	London Stock Exchange
97	4232.00	12:42:34	London Stock Exchange
18	4232.00	12:42:34	London Stock Exchange
25	4232.00	12:42:34	London Stock Exchange
61	4232.00	12:42:34	London Stock Exchange
201	4232.00	12:42:34	London Stock Exchange
86	4232.00	12:42:34	London Stock Exchange
44	4232.00	12:42:34	London Stock Exchange
29	4232.00	12:42:34	London Stock Exchange
19	4232.00	12:42:34	London Stock Exchange
15	4232.00	12:42:34	London Stock Exchange
201	4231.00	12:42:34	London Stock Exchange
129	4231.00	12:42:34	London Stock Exchange
72	4231.00	12:42:34	London Stock Exchange
28	4231.00	12:42:34	London Stock Exchange
173	4231.00	12:42:34	London Stock Exchange
10	4231.00	12:42:34	London Stock Exchange
181	4223.00	12:43:34	London Stock Exchange
20	4223.00	12:43:34	London Stock Exchange
106	4223.00	12:43:34	London Stock Exchange
95	4223.00	12:43:34	London Stock Exchange
167	4223.00	12:43:45	London Stock Exchange
200	4222.00	12:45:04	London Stock Exchange
200	4222.00	12:45:04	London Stock Exchange
200	4222.00	12:45:04	London Stock Exchange
154	4222.00	12:45:04	London Stock Exchange
46	4222.00	12:45:04	London Stock Exchange
178	4222.00	12:45:04	London Stock Exchange
6	4222.00	12:45:04	London Stock Exchange
69	4222.00	12:45:04	London Stock Exchange
126	4222.00	12:45:04	London Stock Exchange
28	4217.00	12:45:57	London Stock Exchange
172	4217.00	12:45:57	London Stock Exchange
150	4217.00	12:45:57	London Stock Exchange
50	4217.00	12:45:57	London Stock Exchange
25	4217.00	12:45:57	London Stock Exchange
75	4217.00	12:45:57	London Stock Exchange
22	4217.00	12:45:57	London Stock Exchange
74	4217.00	12:45:57	London Stock Exchange
180	4223.00	12:47:58	London Stock Exchange
21	4223.00	12:47:58	London Stock Exchange
35	4223.00	12:47:58	London Stock Exchange
150	4223.00	12:47:58	London Stock Exchange
15	4223.00	12:47:58	London Stock Exchange
42	4223.00	12:47:58	London Stock Exchange
100	4223.00	12:47:58	London Stock Exchange
58	4223.00	12:47:58	London Stock Exchange
17	4223.00	12:47:58	London Stock Exchange
184	4223.00	12:47:58	London Stock Exchange
105	4223.00	12:47:58	London Stock Exchange
141	4223.00	12:47:58	London Stock Exchange
59	4223.00	12:47:58	London Stock Exchange
91	4223.00	12:47:58	London Stock Exchange
95	4223.00	12:47:58	London Stock Exchange
95	4223.00	12:47:58	London Stock Exchange
100	4223.00	12:47:58	London Stock Exchange
159	4223.00	12:47:58	London Stock Exchange
200	4218.00	12:49:16	London Stock Exchange
200	4218.00	12:49:17	London Stock Exchange
23	4218.00	12:49:17	London Stock Exchange
153	4218.00	12:49:17	London Stock Exchange
12	4216.00	12:49:50	London Stock Exchange
53	4216.00	12:49:50	London Stock Exchange
136	4216.00	12:49:50	London Stock Exchange
53	4216.00	12:49:50	London Stock Exchange
24	4216.00	12:50:03	London Stock Exchange
177	4216.00	12:51:15	London Stock Exchange
177	4216.00	12:51:15	London Stock Exchange
23	4216.00	12:51:15	London Stock Exchange
199	4216.00	12:51:15	London Stock Exchange
2	4216.00	12:51:15	London Stock Exchange
200	4216.00	12:51:15	London Stock Exchange
47	4216.00	12:51:15	London Stock Exchange
85	4216.00	12:51:15	London Stock Exchange
30	4216.00	12:51:15	London Stock Exchange
201	4216.00	12:51:15	London Stock Exchange
90	4216.00	12:51:15	London Stock Exchange
18	4216.00	12:51:15	London Stock Exchange
104	4216.00	12:51:15	London Stock Exchange
76	4220.00	12:54:57	London Stock Exchange
124	4220.00	12:54:57	London Stock Exchange
41	4220.00	12:54:57	London Stock Exchange
159	4220.00	12:54:57	London Stock Exchange
195	4220.00	12:54:57	London Stock Exchange
6	4220.00	12:54:57	London Stock Exchange
200	4220.00	12:54:57	London Stock Exchange
200	4220.00	12:54:57	London Stock Exchange
201	4220.00	12:54:57	London Stock Exchange
200	4220.00	12:54:57	London Stock Exchange
200	4220.00	12:54:57	London Stock Exchange
21	4220.00	12:54:57	London Stock Exchange
29	4220.00	12:54:57	London Stock Exchange
27	4220.00	12:54:57	London Stock Exchange
26	4220.00	12:54:57	London Stock Exchange
8	4220.00	12:54:57	London Stock Exchange
8	4220.00	12:54:57	London Stock Exchange
100	4223.00	12:57:02	London Stock Exchange
96	4223.00	12:57:02	London Stock Exchange
39	4223.00	12:57:02	London Stock Exchange
184	4223.00	12:58:37	London Stock Exchange
17	4223.00	12:58:37	London Stock Exchange
17	4223.00	12:58:37	London Stock Exchange
17	4223.00	12:58:37	London Stock Exchange
167	4223.00	12:58:37	London Stock Exchange
17	4223.00	12:58:38	London Stock Exchange
17	4223.00	12:58:38	London Stock Exchange
163	4223.00	12:58:38	London Stock Exchange
3	4223.00	13:00:55	London Stock Exchange
198	4223.00	13:00:55	London Stock Exchange
38	4223.00	13:00:55	London Stock Exchange
163	4223.00	13:00:55	London Stock Exchange
200	4223.00	13:00:55	London Stock Exchange
112	4223.00	13:00:55	London Stock Exchange
55	4223.00	13:00:55	London Stock Exchange
149	4223.00	13:00:55	London Stock Exchange
52	4223.00	13:00:55	London Stock Exchange
45	4223.00	13:00:55	London Stock Exchange
84	4223.00	13:00:55	London Stock Exchange
119	4223.00	13:00:55	London Stock Exchange
200	4222.00	13:04:35	London Stock Exchange
89	4222.00	13:04:35	London Stock Exchange
83	4222.00	13:04:35	London Stock Exchange
29	4222.00	13:04:35	London Stock Exchange
201	4222.00	13:04:35	London Stock Exchange
200	4222.00	13:04:35	London Stock Exchange
69	4222.00	13:04:35	London Stock Exchange
100	4222.00	13:04:35	London Stock Exchange
200	4222.00	13:04:35	London Stock Exchange
32	4222.00	13:04:35	London Stock Exchange
201	4222.00	13:04:35	London Stock Exchange
200	4222.00	13:04:35	London Stock Exchange
201	4222.00	13:04:35	London Stock Exchange
191	4222.00	13:04:35	London Stock Exchange
10	4222.00	13:04:35	London Stock Exchange
13	4222.00	13:04:35	London Stock Exchange
24	4222.00	13:04:35	London Stock Exchange
100	4222.00	13:04:35	London Stock Exchange
83	4222.00	13:04:35	London Stock Exchange
281	4222.00	13:04:35	London Stock Exchange
200	4222.00	13:04:35	London Stock Exchange
75	4222.00	13:04:35	London Stock Exchange
75	4222.00	13:04:35	London Stock Exchange
150	4222.00	13:04:35	London Stock Exchange
186	4222.00	13:04:35	London Stock Exchange
15	4222.00	13:04:35	London Stock Exchange
23	4222.00	13:04:35	London Stock Exchange
177	4222.00	13:04:35	London Stock Exchange
116	4222.00	13:04:35	London Stock Exchange
85	4222.00	13:04:35	London Stock Exchange
105	4222.00	13:04:35	London Stock Exchange
15	4222.00	13:04:35	London Stock Exchange
67	4222.00	13:04:35	London Stock Exchange
52	4222.00	13:04:35	London Stock Exchange
85	4222.00	13:04:35	London Stock Exchange
39	4222.00	13:04:35	London Stock Exchange
200	4222.00	13:04:35	London Stock Exchange
201	4222.00	13:04:35	London Stock Exchange
201	4222.00	13:04:35	London Stock Exchange
106	4222.00	13:04:35	London Stock Exchange
94	4222.00	13:04:35	London Stock Exchange
106	4222.00	13:04:35	London Stock Exchange
95	4222.00	13:04:35	London Stock Exchange
201	4222.00	13:04:35	London Stock Exchange
109	4222.00	13:04:35	London Stock Exchange
140	4222.00	13:04:35	London Stock Exchange
116	4222.00	13:04:35	London Stock Exchange
194	4222.00	13:04:35	London Stock Exchange
11	4222.00	13:04:35	London Stock Exchange
95	4222.00	13:04:35	London Stock Exchange
201	4222.00	13:04:35	London Stock Exchange
12	4222.00	13:04:35	London Stock Exchange
108	4215.00	13:04:57	London Stock Exchange
92	4215.00	13:04:57	London Stock Exchange
200	4215.00	13:04:57	London Stock Exchange
55	4215.00	13:04:57	London Stock Exchange
12	4215.00	13:04:57	London Stock Exchange
63	4215.00	13:04:57	London Stock Exchange
50	4209.00	13:06:04	London Stock Exchange
151	4209.00	13:06:04	London Stock Exchange
100	4209.00	13:06:04	London Stock Exchange
179	4209.00	13:06:04	London Stock Exchange
70	4218.00	13:12:31	London Stock Exchange
201	4218.00	13:12:31	London Stock Exchange
130	4218.00	13:12:31	London Stock Exchange
33	4218.00	13:12:31	London Stock Exchange
124	4218.00	13:12:31	London Stock Exchange
44	4218.00	13:12:31	London Stock Exchange
81	4218.00	13:12:31	London Stock Exchange
120	4218.00	13:12:31	London Stock Exchange
180	4218.00	13:12:31	London Stock Exchange
20	4218.00	13:12:31	London Stock Exchange
125	4218.00	13:12:31	London Stock Exchange
200	4218.00	13:12:31	London Stock Exchange
76	4218.00	13:12:31	London Stock Exchange
87	4218.00	13:12:31	London Stock Exchange
114	4218.00	13:12:31	London Stock Exchange
114	4218.00	13:12:31	London Stock Exchange
86	4218.00	13:12:31	London Stock Exchange
65	4218.00	13:12:31	London Stock Exchange
201	4218.00	13:12:31	London Stock Exchange
118	4218.00	13:12:31	London Stock Exchange
201	4218.00	13:12:31	London Stock Exchange
82	4218.00	13:12:31	London Stock Exchange
18	4218.00	13:12:31	London Stock Exchange
180	4218.00	13:12:31	London Stock Exchange
103	4218.00	13:12:31	London Stock Exchange
78	4218.00	13:12:31	London Stock Exchange
83	4218.00	13:12:31	London Stock Exchange
200	4218.00	13:12:31	London Stock Exchange
95	4218.00	13:12:31	London Stock Exchange
201	4216.00	13:16:25	London Stock Exchange
200	4216.00	13:16:25	London Stock Exchange
201	4216.00	13:16:25	London Stock Exchange
187	4216.00	13:16:25	London Stock Exchange
14	4216.00	13:16:25	London Stock Exchange
110	4216.00	13:16:25	London Stock Exchange
90	4216.00	13:16:25	London Stock Exchange
201	4216.00	13:16:25	London Stock Exchange
127	4216.00	13:16:25	London Stock Exchange
66	4216.00	13:16:25	London Stock Exchange
66	4216.00	13:16:25	London Stock Exchange
100	4216.00	13:16:25	London Stock Exchange
24	4216.00	13:16:25	London Stock Exchange
128	4216.00	13:16:25	London Stock Exchange
20	4216.00	13:17:38	London Stock Exchange
58	4216.00	13:17:38	London Stock Exchange
123	4216.00	13:17:38	London Stock Exchange
78	4216.00	13:17:38	London Stock Exchange
201	4217.00	13:19:57	London Stock Exchange
17	4217.00	13:19:57	London Stock Exchange
201	4216.00	13:19:57	London Stock Exchange
45	4216.00	13:19:57	London Stock Exchange
156	4216.00	13:19:57	London Stock Exchange
21	4216.00	13:19:57	London Stock Exchange
180	4216.00	13:19:57	London Stock Exchange
21	4216.00	13:19:57	London Stock Exchange
180	4216.00	13:19:57	London Stock Exchange
186	4216.00	13:19:57	London Stock Exchange
5	4216.00	13:19:57	London Stock Exchange
10	4216.00	13:19:57	London Stock Exchange
191	4216.00	13:19:57	London Stock Exchange
52	4221.00	13:22:27	London Stock Exchange
77	4221.00	13:22:27	London Stock Exchange
72	4221.00	13:22:27	London Stock Exchange
77	4221.00	13:22:27	London Stock Exchange
149	4221.00	13:22:27	London Stock Exchange
52	4221.00	13:22:27	London Stock Exchange
6	4221.00	13:22:27	London Stock Exchange
200	4221.00	13:22:32	London Stock Exchange
169	4222.00	13:22:53	London Stock Exchange
31	4222.00	13:22:53	London Stock Exchange
200	4222.00	13:22:53	London Stock Exchange
200	4222.00	13:22:54	London Stock Exchange
200	4222.00	13:22:54	London Stock Exchange
200	4222.00	13:22:54	London Stock Exchange
108	4225.00	13:24:32	London Stock Exchange
201	4223.00	13:25:19	London Stock Exchange
200	4223.00	13:25:19	London Stock Exchange
90	4223.00	13:25:19	London Stock Exchange
107	4223.00	13:25:19	London Stock Exchange
51	4223.00	13:25:19	London Stock Exchange
149	4223.00	13:25:19	London Stock Exchange
44	4223.00	13:25:19	London Stock Exchange
200	4223.00	13:25:19	London Stock Exchange
152	4223.00	13:25:19	London Stock Exchange
49	4223.00	13:25:19	London Stock Exchange
60	4223.00	13:25:19	London Stock Exchange
42	4223.00	13:25:19	London Stock Exchange
98	4223.00	13:25:19	London Stock Exchange
8	4223.00	13:25:19	London Stock Exchange
86	4223.00	13:25:19	London Stock Exchange
6	4223.00	13:25:19	London Stock Exchange
78	4223.00	13:25:19	London Stock Exchange
83	4223.00	13:25:19	London Stock Exchange
200	4222.00	13:26:36	London Stock Exchange
69	4222.00	13:26:36	London Stock Exchange
98	4222.00	13:26:36	London Stock Exchange
33	4222.00	13:26:36	London Stock Exchange
91	4222.00	13:26:36	London Stock Exchange
21	4222.00	13:26:36	London Stock Exchange
11	4221.00	13:27:08	London Stock Exchange
190	4221.00	13:27:08	London Stock Exchange
201	4221.00	13:27:08	London Stock Exchange
201	4221.00	13:27:13	London Stock Exchange
201	4221.00	13:27:14	London Stock Exchange
201	4221.00	13:27:24	London Stock Exchange
152	4221.00	13:27:24	London Stock Exchange
150	4219.00	13:29:40	London Stock Exchange
100	4219.00	13:29:40	London Stock Exchange
200	4198.00	14:07:05	London Stock Exchange
200	4198.00	14:07:05	London Stock Exchange
99	4198.00	14:07:05	London Stock Exchange
33	4198.00	14:07:05	London Stock Exchange
109	4198.00	14:07:15	London Stock Exchange
150	4198.00	14:07:15	London Stock Exchange
31	4198.00	14:07:15	London Stock Exchange
25	4197.00	14:07:36	London Stock Exchange
75	4198.00	14:07:36	London Stock Exchange
150	4198.00	14:07:36	London Stock Exchange
58	4198.00	14:07:36	London Stock Exchange
200	4196.00	14:07:36	London Stock Exchange
22	4196.00	14:07:36	London Stock Exchange
178	4196.00	14:07:36	London Stock Exchange
144	4196.00	14:07:36	London Stock Exchange
25	4196.00	14:07:36	London Stock Exchange
201	4199.00	14:09:05	London Stock Exchange
201	4199.00	14:09:05	London Stock Exchange
46	4199.00	14:09:05	London Stock Exchange
201	4199.00	14:09:05	London Stock Exchange
46	4199.00	14:09:05	London Stock Exchange
155	4199.00	14:09:05	London Stock Exchange
135	4199.00	14:09:05	London Stock Exchange
148	4199.00	14:09:05	London Stock Exchange
201	4200.00	14:11:58	London Stock Exchange
200	4200.00	14:11:58	London Stock Exchange
200	4200.00	14:11:58	London Stock Exchange
200	4200.00	14:11:58	London Stock Exchange
4	4200.00	14:11:58	London Stock Exchange
195	4200.00	14:11:58	London Stock Exchange
6	4200.00	14:11:58	London Stock Exchange
200	4200.00	14:11:58	London Stock Exchange
7	4200.00	14:11:58	London Stock Exchange
88	4200.00	14:11:58	London Stock Exchange
5	4200.00	14:11:58	London Stock Exchange
175	4200.00	14:11:58	London Stock Exchange
7	4200.00	14:11:58	London Stock Exchange
2	4200.00	14:11:58	London Stock Exchange
97	4200.00	14:11:58	London Stock Exchange
27	4200.00	14:11:58	London Stock Exchange
201	4203.00	14:13:26	London Stock Exchange
24	4203.00	14:13:26	London Stock Exchange
177	4203.00	14:14:27	London Stock Exchange
201	4203.00	14:14:27	London Stock Exchange
11	4203.00	14:14:27	London Stock Exchange
55	4203.00	14:14:27	London Stock Exchange
71	4203.00	14:14:27	London Stock Exchange
201	4203.00	14:14:27	London Stock Exchange
165	4203.00	14:14:27	London Stock Exchange
200	4202.00	14:14:27	London Stock Exchange
97	4202.00	14:14:27	London Stock Exchange
103	4202.00	14:15:26	London Stock Exchange
36	4202.00	14:15:26	London Stock Exchange
164	4202.00	14:15:26	London Stock Exchange
201	4202.00	14:15:26	London Stock Exchange
200	4202.00	14:15:26	London Stock Exchange
16	4202.00	14:15:26	London Stock Exchange
59	4202.00	14:15:26	London Stock Exchange
142	4202.00	14:15:26	London Stock Exchange
184	4202.00	14:15:26	London Stock Exchange
200	4202.00	14:15:26	London Stock Exchange
41	4202.00	14:15:26	London Stock Exchange
20	4202.00	14:15:26	London Stock Exchange
93	4202.00	14:15:26	London Stock Exchange
81	4202.00	14:15:26	London Stock Exchange
200	4209.00	14:20:03	London Stock Exchange
200	4209.00	14:20:03	London Stock Exchange
105	4209.00	14:20:03	London Stock Exchange
59	4209.00	14:20:03	London Stock Exchange
201	4209.00	14:20:13	London Stock Exchange
99	4209.00	14:20:13	London Stock Exchange
102	4209.00	14:20:13	London Stock Exchange
101	4209.00	14:20:14	London Stock Exchange
102	4209.00	14:20:14	London Stock Exchange
9	4209.00	14:20:14	London Stock Exchange
200	4209.00	14:20:46	London Stock Exchange
201	4209.00	14:20:46	London Stock Exchange
200	4209.00	14:20:46	London Stock Exchange
201	4209.00	14:20:46	London Stock Exchange
200	4209.00	14:20:46	London Stock Exchange
25	4214.00	14:21:28	London Stock Exchange
27	4214.00	14:21:28	London Stock Exchange
47	4214.00	14:21:28	London Stock Exchange
201	4214.00	14:21:34	London Stock Exchange
201	4214.00	14:21:34	London Stock Exchange
84	4214.00	14:21:34	London Stock Exchange
92	4214.00	14:21:34	London Stock Exchange
194	4213.00	14:21:34	London Stock Exchange
33	4213.00	14:21:39	London Stock Exchange
7	4213.00	14:21:39	London Stock Exchange
168	4213.00	14:21:39	London Stock Exchange
201	4213.00	14:21:39	London Stock Exchange
33	4213.00	14:21:39	London Stock Exchange
168	4213.00	14:21:39	London Stock Exchange
186	4213.00	14:21:39	London Stock Exchange
15	4213.00	14:21:39	London Stock Exchange
200	4213.00	14:21:44	London Stock Exchange
201	4213.00	14:21:44	London Stock Exchange
87	4213.00	14:21:44	London Stock Exchange
81	4213.00	14:21:44	London Stock Exchange
181	4213.00	14:21:44	London Stock Exchange
201	4216.00	14:22:27	London Stock Exchange
24	4216.00	14:22:27	London Stock Exchange
201	4216.00	14:22:27	London Stock Exchange
123	4216.00	14:22:27	London Stock Exchange
47	4216.00	14:22:27	London Stock Exchange
11	4216.00	14:22:27	London Stock Exchange
42	4216.00	14:22:27	London Stock Exchange
154	4216.00	14:22:27	London Stock Exchange
14	4216.00	14:22:27	London Stock Exchange
44	4216.00	14:22:27	London Stock Exchange
143	4216.00	14:22:27	London Stock Exchange
6	4216.00	14:22:27	London Stock Exchange
158	4216.00	14:22:27	London Stock Exchange
42	4216.00	14:22:27	London Stock Exchange
153	4216.00	14:22:27	London Stock Exchange
20	4216.00	14:22:27	London Stock Exchange
114	4216.00	14:22:27	London Stock Exchange
61	4216.00	14:22:27	London Stock Exchange
65	4216.00	14:22:27	London Stock Exchange
201	4214.00	14:22:54	London Stock Exchange
200	4214.00	14:22:54	London Stock Exchange
200	4214.00	14:22:54	London Stock Exchange
201	4214.00	14:22:54	London Stock Exchange
200	4214.00	14:22:54	London Stock Exchange
200	4214.00	14:22:54	London Stock Exchange
104	4214.00	14:22:54	London Stock Exchange
200	4214.00	14:22:54	London Stock Exchange
192	4214.00	14:22:54	London Stock Exchange
200	4214.00	14:22:54	London Stock Exchange
9	4214.00	14:22:54	London Stock Exchange
1	4221.00	14:25:22	London Stock Exchange
201	4221.00	14:25:38	London Stock Exchange
278	4221.00	14:25:38	London Stock Exchange
56	4223.00	14:26:04	London Stock Exchange
75	4223.00	14:26:04	London Stock Exchange
39	4223.00	14:26:04	London Stock Exchange
164	4223.00	14:26:04	London Stock Exchange
57	4225.00	14:26:25	London Stock Exchange
62	4225.00	14:26:25	London Stock Exchange
57	4225.00	14:26:35	London Stock Exchange
106	4225.00	14:26:35	London Stock Exchange
164	4225.00	14:26:47	London Stock Exchange
16	4224.00	14:28:13	London Stock Exchange
184	4224.00	14:28:13	London Stock Exchange
14	4224.00	14:28:13	London Stock Exchange
175	4224.00	14:28:13	London Stock Exchange
11	4224.00	14:28:13	London Stock Exchange
138	4224.00	14:28:13	London Stock Exchange
185	4223.00	14:28:24	London Stock Exchange
16	4223.00	14:28:24	London Stock Exchange
200	4223.00	14:28:24	London Stock Exchange
201	4223.00	14:28:24	London Stock Exchange
102	4223.00	14:28:24	London Stock Exchange
98	4223.00	14:28:24	London Stock Exchange
186	4223.00	14:28:24	London Stock Exchange
158	4223.00	14:28:24	London Stock Exchange
40	4222.00	14:28:29	London Stock Exchange
407	4224.00	14:28:35	London Stock Exchange
150	4224.00	14:28:35	London Stock Exchange
24	4224.00	14:28:35	London Stock Exchange
407	4224.00	14:28:35	London Stock Exchange
82	4224.00	14:28:35	London Stock Exchange
407	4224.00	14:28:35	London Stock Exchange
103	4224.00	14:28:35	London Stock Exchange
9	4224.00	14:28:35	London Stock Exchange
407	4224.00	14:28:35	London Stock Exchange
4030	4224.00	14:28:35	London Stock Exchange
150	4224.00	14:29:07	London Stock Exchange
105	4224.00	14:29:07	London Stock Exchange
50	4224.00	14:29:07	London Stock Exchange
100	4214.00	14:30:01	London Stock Exchange
101	4214.00	14:30:01	London Stock Exchange
9	4214.00	14:30:01	London Stock Exchange
32	4227.00	14:45:00	London Stock Exchange
185	4227.00	14:45:00	London Stock Exchange
226	4232.00	14:49:53	London Stock Exchange
165	4230.00	14:52:19	London Stock Exchange
51	4230.00	14:52:19	London Stock Exchange
58	4228.00	14:55:52	London Stock Exchange
130	4228.00	14:55:52	London Stock Exchange
12	4228.00	14:55:52	London Stock Exchange
118	4228.00	14:55:52	London Stock Exchange
58	4219.00	14:59:08	London Stock Exchange
143	4219.00	14:59:08	London Stock Exchange
118	4219.00	14:59:08	London Stock Exchange
200	4204.00	15:06:10	London Stock Exchange
293	4198.00	15:07:35	London Stock Exchange
222	4199.00	15:13:16	London Stock Exchange
169	4195.00	15:22:21	London Stock Exchange
110	4195.00	15:22:21	London Stock Exchange
169	4188.00	15:23:41	London Stock Exchange
41	4188.00	15:23:41	London Stock Exchange
238	4195.00	15:29:38	London Stock Exchange
297	4189.00	15:32:22	London Stock Exchange
287	4198.00	15:42:24	London Stock Exchange
78	4196.00	15:42:57	London Stock Exchange
140	4196.00	15:42:57	London Stock Exchange
210	4205.00	15:47:57	London Stock Exchange
175	4209.00	15:51:46	London Stock Exchange
34	4209.00	15:51:46	London Stock Exchange
86	4209.00	15:51:46	London Stock Exchange
230	4211.00	16:00:22	London Stock Exchange
44	4211.00	16:00:22	London Stock Exchange
51	4213.00	16:02:07	London Stock Exchange
80	4213.00	16:02:07	London Stock Exchange
131	4213.00	16:04:03	London Stock Exchange
215	4218.00	16:08:41	London Stock Exchange
200	4228.00	16:15:44	London Stock Exchange
104	4228.00	16:15:44	London Stock Exchange
36	4228.00	16:15:44	London Stock Exchange
201	4228.00	16:16:33	London Stock Exchange
100	4228.00	16:16:38	London Stock Exchange
27	4228.00	16:16:38	London Stock Exchange
37	4223.00	16:23:07	London Stock Exchange
38	4223.00	16:24:15	London Stock Exchange
200	4224.00	16:24:49	London Stock Exchange
70	4224.00	16:24:49	London Stock Exchange
31	4221.00	16:26:01	London Stock Exchange
26	4221.00	16:26:01	London Stock Exchange
15	4221.00	16:26:01	London Stock Exchange
18	4221.00	16:26:01	London Stock Exchange
150	4221.00	16:26:01	London Stock Exchange
3	4212.00	16:35:11	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