PR Newswire
London, March 17
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: | 17 March 2017 |
| Number of shares purchased: | 50,000 shares |
| Highest price paid per share: | 4500.0 pence |
| Lowest price paid per share: | 4489.0 pence |
| Average price paid per share: | 4496.3568 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 2,669,824 shares in treasury and has 214,288,487 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: 17 March 2017
Broker: Merrill Lynch International
Aggregated information:
| Venue | Volume-weighted average price, pence | Aggregated volume |
| London Stock Exchange | 4496.3568 | 50,000 |
Individual transactions:
| Number of shares purchased | Transaction price | Time of transaction | Trading Venue |
| 10 | 4,492.00 | 8:17:39 | London Stock Exchange |
| 13 | 4,492.00 | 8:17:39 | London Stock Exchange |
| 46 | 4,492.00 | 8:17:39 | London Stock Exchange |
| 100 | 4,492.00 | 8:17:39 | London Stock Exchange |
| 188 | 4,492.00 | 8:17:39 | London Stock Exchange |
| 201 | 4,492.00 | 8:17:39 | London Stock Exchange |
| 33 | 4,496.00 | 8:20:58 | London Stock Exchange |
| 66 | 4,496.00 | 8:20:58 | London Stock Exchange |
| 73 | 4,496.00 | 8:20:58 | London Stock Exchange |
| 42 | 4,496.00 | 8:24:04 | London Stock Exchange |
| 78 | 4,496.00 | 8:24:04 | London Stock Exchange |
| 132 | 4,496.00 | 8:24:04 | London Stock Exchange |
| 175 | 4,496.00 | 8:24:04 | London Stock Exchange |
| 2 | 4,495.00 | 8:24:05 | London Stock Exchange |
| 119 | 4,495.00 | 8:24:05 | London Stock Exchange |
| 199 | 4,495.00 | 8:24:05 | London Stock Exchange |
| 201 | 4,495.00 | 8:24:05 | London Stock Exchange |
| 75 | 4,492.00 | 8:26:17 | London Stock Exchange |
| 200 | 4,492.00 | 8:26:17 | London Stock Exchange |
| 200 | 4,492.00 | 8:26:17 | London Stock Exchange |
| 201 | 4,489.00 | 8:29:52 | London Stock Exchange |
| 337 | 4,489.00 | 8:29:52 | London Stock Exchange |
| 35 | 4,492.00 | 8:35:46 | London Stock Exchange |
| 38 | 4,492.00 | 8:35:46 | London Stock Exchange |
| 39 | 4,492.00 | 8:35:46 | London Stock Exchange |
| 59 | 4,492.00 | 8:35:46 | London Stock Exchange |
| 71 | 4,492.00 | 8:35:46 | London Stock Exchange |
| 74 | 4,492.00 | 8:35:46 | London Stock Exchange |
| 82 | 4,492.00 | 8:35:46 | London Stock Exchange |
| 91 | 4,492.00 | 8:35:46 | London Stock Exchange |
| 126 | 4,492.00 | 8:35:46 | London Stock Exchange |
| 200 | 4,492.00 | 8:35:46 | London Stock Exchange |
| 200 | 4,492.00 | 8:35:46 | London Stock Exchange |
| 96 | 4,490.00 | 8:39:09 | London Stock Exchange |
| 7 | 4,493.00 | 8:42:13 | London Stock Exchange |
| 23 | 4,494.00 | 8:42:13 | London Stock Exchange |
| 55 | 4,494.00 | 8:42:13 | London Stock Exchange |
| 56 | 4,494.00 | 8:42:13 | London Stock Exchange |
| 89 | 4,493.00 | 8:42:13 | London Stock Exchange |
| 90 | 4,494.00 | 8:42:13 | London Stock Exchange |
| 90 | 4,494.00 | 8:42:13 | London Stock Exchange |
| 94 | 4,493.00 | 8:42:13 | London Stock Exchange |
| 100 | 4,493.00 | 8:42:13 | London Stock Exchange |
| 111 | 4,494.00 | 8:42:13 | London Stock Exchange |
| 30 | 4,493.00 | 8:42:16 | London Stock Exchange |
| 30 | 4,493.00 | 8:42:16 | London Stock Exchange |
| 30 | 4,493.00 | 8:42:16 | London Stock Exchange |
| 82 | 4,493.00 | 8:42:16 | London Stock Exchange |
| 86 | 4,493.00 | 8:42:16 | London Stock Exchange |
| 1 | 4,491.00 | 8:50:22 | London Stock Exchange |
| 12 | 4,491.00 | 8:50:22 | London Stock Exchange |
| 32 | 4,491.00 | 8:50:22 | London Stock Exchange |
| 188 | 4,491.00 | 8:50:22 | London Stock Exchange |
| 199 | 4,491.00 | 8:50:22 | London Stock Exchange |
| 200 | 4,491.00 | 8:50:22 | London Stock Exchange |
| 200 | 4,490.00 | 8:55:48 | London Stock Exchange |
| 45 | 4,490.00 | 8:55:51 | London Stock Exchange |
| 45 | 4,490.00 | 8:55:51 | London Stock Exchange |
| 125 | 4,490.00 | 8:55:51 | London Stock Exchange |
| 155 | 4,490.00 | 8:55:51 | London Stock Exchange |
| 191 | 4,493.00 | 8:59:44 | London Stock Exchange |
| 9 | 4,493.00 | 9:00:06 | London Stock Exchange |
| 83 | 4,493.00 | 9:00:06 | London Stock Exchange |
| 200 | 4,493.00 | 9:00:06 | London Stock Exchange |
| 59 | 4,493.00 | 9:00:09 | London Stock Exchange |
| 100 | 4,493.00 | 9:00:09 | London Stock Exchange |
| 3 | 4,496.00 | 9:08:55 | London Stock Exchange |
| 25 | 4,496.00 | 9:08:55 | London Stock Exchange |
| 27 | 4,496.00 | 9:08:55 | London Stock Exchange |
| 65 | 4,496.00 | 9:08:55 | London Stock Exchange |
| 70 | 4,496.00 | 9:08:55 | London Stock Exchange |
| 106 | 4,496.00 | 9:08:55 | London Stock Exchange |
| 171 | 4,496.00 | 9:08:55 | London Stock Exchange |
| 201 | 4,496.00 | 9:08:55 | London Stock Exchange |
| 31 | 4,495.00 | 9:09:15 | London Stock Exchange |
| 87 | 4,495.00 | 9:09:17 | London Stock Exchange |
| 83 | 4,495.00 | 9:09:30 | London Stock Exchange |
| 88 | 4,495.00 | 9:09:32 | London Stock Exchange |
| 201 | 4,495.00 | 9:09:32 | London Stock Exchange |
| 83 | 4,495.00 | 9:09:39 | London Stock Exchange |
| 53 | 4,494.00 | 9:09:47 | London Stock Exchange |
| 124 | 4,494.00 | 9:09:47 | London Stock Exchange |
| 147 | 4,494.00 | 9:09:47 | London Stock Exchange |
| 200 | 4,494.00 | 9:09:47 | London Stock Exchange |
| 5 | 4,494.00 | 9:18:35 | London Stock Exchange |
| 25 | 4,493.00 | 9:18:35 | London Stock Exchange |
| 43 | 4,493.00 | 9:18:35 | London Stock Exchange |
| 57 | 4,494.00 | 9:18:35 | London Stock Exchange |
| 144 | 4,494.00 | 9:18:35 | London Stock Exchange |
| 176 | 4,493.00 | 9:18:35 | London Stock Exchange |
| 201 | 4,494.00 | 9:18:35 | London Stock Exchange |
| 201 | 4,493.00 | 9:18:35 | London Stock Exchange |
| 38 | 4,493.00 | 9:18:40 | London Stock Exchange |
| 100 | 4,493.00 | 9:18:40 | London Stock Exchange |
| 45 | 4,493.00 | 9:26:29 | London Stock Exchange |
| 60 | 4,493.00 | 9:26:29 | London Stock Exchange |
| 60 | 4,493.00 | 9:26:29 | London Stock Exchange |
| 141 | 4,493.00 | 9:26:29 | London Stock Exchange |
| 201 | 4,493.00 | 9:26:29 | London Stock Exchange |
| 42 | 4,493.00 | 9:29:30 | London Stock Exchange |
| 47 | 4,493.00 | 9:29:30 | London Stock Exchange |
| 67 | 4,493.00 | 9:29:30 | London Stock Exchange |
| 16 | 4,493.00 | 9:29:31 | London Stock Exchange |
| 16 | 4,493.00 | 9:29:31 | London Stock Exchange |
| 29 | 4,493.00 | 9:29:31 | London Stock Exchange |
| 201 | 4,493.00 | 9:29:31 | London Stock Exchange |
| 146 | 4,494.00 | 9:31:47 | London Stock Exchange |
| 200 | 4,494.00 | 9:31:47 | London Stock Exchange |
| 200 | 4,494.00 | 9:31:47 | London Stock Exchange |
| 70 | 4,491.00 | 9:37:57 | London Stock Exchange |
| 7 | 4,491.00 | 9:37:58 | London Stock Exchange |
| 2 | 4,493.00 | 9:43:12 | London Stock Exchange |
| 18 | 4,493.00 | 9:43:12 | London Stock Exchange |
| 28 | 4,493.00 | 9:43:12 | London Stock Exchange |
| 200 | 4,493.00 | 9:43:12 | London Stock Exchange |
| 200 | 4,493.00 | 9:43:12 | London Stock Exchange |
| 15 | 4,494.00 | 9:45:38 | London Stock Exchange |
| 28 | 4,494.00 | 9:45:38 | London Stock Exchange |
| 29 | 4,494.00 | 9:45:38 | London Stock Exchange |
| 59 | 4,494.00 | 9:45:38 | London Stock Exchange |
| 143 | 4,494.00 | 9:45:38 | London Stock Exchange |
| 200 | 4,494.00 | 9:45:38 | London Stock Exchange |
| 50 | 4,493.00 | 9:49:56 | London Stock Exchange |
| 70 | 4,493.00 | 9:49:56 | London Stock Exchange |
| 80 | 4,493.00 | 9:49:56 | London Stock Exchange |
| 109 | 4,493.00 | 9:49:56 | London Stock Exchange |
| 200 | 4,493.00 | 9:49:56 | London Stock Exchange |
| 12 | 4,493.00 | 9:51:20 | London Stock Exchange |
| 91 | 4,493.00 | 9:51:20 | London Stock Exchange |
| 98 | 4,493.00 | 9:52:36 | London Stock Exchange |
| 104 | 4,494.00 | 9:54:35 | London Stock Exchange |
| 201 | 4,494.00 | 9:54:35 | London Stock Exchange |
| 201 | 4,493.00 | 9:56:55 | London Stock Exchange |
| 30 | 4,493.00 | 9:59:08 | London Stock Exchange |
| 171 | 4,493.00 | 9:59:08 | London Stock Exchange |
| 201 | 4,493.00 | 9:59:08 | London Stock Exchange |
| 200 | 4,497.00 | 10:15:13 | London Stock Exchange |
| 201 | 4,497.00 | 10:15:13 | London Stock Exchange |
| 314 | 4,497.00 | 10:15:13 | London Stock Exchange |
| 447 | 4,497.00 | 10:15:13 | London Stock Exchange |
| 15 | 4,496.00 | 10:15:24 | London Stock Exchange |
| 53 | 4,496.00 | 10:15:24 | London Stock Exchange |
| 128 | 4,496.00 | 10:15:24 | London Stock Exchange |
| 200 | 4,496.00 | 10:15:24 | London Stock Exchange |
| 200 | 4,496.00 | 10:15:24 | London Stock Exchange |
| 49 | 4,496.00 | 10:17:07 | London Stock Exchange |
| 73 | 4,496.00 | 10:17:07 | London Stock Exchange |
| 127 | 4,496.00 | 10:17:07 | London Stock Exchange |
| 195 | 4,496.00 | 10:17:07 | London Stock Exchange |
| 200 | 4,496.00 | 10:17:07 | London Stock Exchange |
| 8 | 4,494.00 | 10:18:56 | London Stock Exchange |
| 34 | 4,496.00 | 10:23:30 | London Stock Exchange |
| 200 | 4,496.00 | 10:23:30 | London Stock Exchange |
| 201 | 4,496.00 | 10:23:30 | London Stock Exchange |
| 37 | 4,496.00 | 10:23:46 | London Stock Exchange |
| 163 | 4,496.00 | 10:23:46 | London Stock Exchange |
| 166 | 4,496.00 | 10:23:46 | London Stock Exchange |
| 200 | 4,498.00 | 10:24:01 | London Stock Exchange |
| 13 | 4,500.00 | 10:24:55 | London Stock Exchange |
| 78 | 4,500.00 | 10:24:55 | London Stock Exchange |
| 109 | 4,500.00 | 10:24:55 | London Stock Exchange |
| 231 | 4,500.00 | 10:24:55 | London Stock Exchange |
| 379 | 4,500.00 | 10:25:28 | London Stock Exchange |
| 78 | 4,500.00 | 10:25:50 | London Stock Exchange |
| 195 | 4,500.00 | 10:25:50 | London Stock Exchange |
| 388 | 4,500.00 | 10:25:50 | London Stock Exchange |
| 200 | 4,498.00 | 10:26:44 | London Stock Exchange |
| 21 | 4,498.00 | 10:26:50 | London Stock Exchange |
| 154 | 4,498.00 | 10:26:50 | London Stock Exchange |
| 201 | 4,498.00 | 10:26:50 | London Stock Exchange |
| 47 | 4,498.00 | 10:26:55 | London Stock Exchange |
| 53 | 4,498.00 | 10:26:55 | London Stock Exchange |
| 93 | 4,498.00 | 10:27:00 | London Stock Exchange |
| 107 | 4,498.00 | 10:27:00 | London Stock Exchange |
| 46 | 4,498.00 | 10:27:12 | London Stock Exchange |
| 48 | 4,498.00 | 10:27:12 | London Stock Exchange |
| 177 | 4,498.00 | 10:27:12 | London Stock Exchange |
| 1 | 4,499.00 | 10:29:25 | London Stock Exchange |
| 3 | 4,499.00 | 10:29:25 | London Stock Exchange |
| 40 | 4,499.00 | 10:29:25 | London Stock Exchange |
| 73 | 4,499.00 | 10:29:25 | London Stock Exchange |
| 73 | 4,499.00 | 10:29:25 | London Stock Exchange |
| 200 | 4,499.00 | 10:29:25 | London Stock Exchange |
| 201 | 4,499.00 | 10:29:25 | London Stock Exchange |
| 18 | 4,496.00 | 10:31:09 | London Stock Exchange |
| 28 | 4,496.00 | 10:31:09 | London Stock Exchange |
| 49 | 4,496.00 | 10:31:09 | London Stock Exchange |
| 76 | 4,496.00 | 10:31:09 | London Stock Exchange |
| 76 | 4,496.00 | 10:31:09 | London Stock Exchange |
| 76 | 4,496.00 | 10:31:09 | London Stock Exchange |
| 97 | 4,496.00 | 10:31:09 | London Stock Exchange |
| 125 | 4,496.00 | 10:31:09 | London Stock Exchange |
| 125 | 4,496.00 | 10:31:09 | London Stock Exchange |
| 2 | 4,497.00 | 10:39:43 | London Stock Exchange |
| 87 | 4,497.00 | 10:39:43 | London Stock Exchange |
| 114 | 4,497.00 | 10:39:43 | London Stock Exchange |
| 197 | 4,497.00 | 10:39:43 | London Stock Exchange |
| 67 | 4,499.00 | 10:41:04 | London Stock Exchange |
| 201 | 4,499.00 | 10:41:04 | London Stock Exchange |
| 6 | 4,499.00 | 10:42:14 | London Stock Exchange |
| 22 | 4,499.00 | 10:42:14 | London Stock Exchange |
| 24 | 4,499.00 | 10:42:14 | London Stock Exchange |
| 32 | 4,499.00 | 10:42:14 | London Stock Exchange |
| 49 | 4,499.00 | 10:42:14 | London Stock Exchange |
| 60 | 4,499.00 | 10:42:14 | London Stock Exchange |
| 67 | 4,499.00 | 10:42:14 | London Stock Exchange |
| 94 | 4,499.00 | 10:42:14 | London Stock Exchange |
| 101 | 4,499.00 | 10:42:14 | London Stock Exchange |
| 106 | 4,499.00 | 10:42:14 | London Stock Exchange |
| 68 | 4,499.00 | 10:43:32 | London Stock Exchange |
| 69 | 4,499.00 | 10:43:32 | London Stock Exchange |
| 5 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 8 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 13 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 15 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 18 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 19 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 21 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 21 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 25 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 29 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 32 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 33 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 40 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 40 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 40 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 40 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 40 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 40 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 40 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 56 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 75 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 80 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 108 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 133 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 169 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 200 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 200 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 201 | 4,499.00 | 10:43:44 | London Stock Exchange |
| 28 | 4,497.00 | 10:46:15 | London Stock Exchange |
| 28 | 4,497.00 | 10:46:15 | London Stock Exchange |
| 31 | 4,497.00 | 10:46:15 | London Stock Exchange |
| 141 | 4,497.00 | 10:46:15 | London Stock Exchange |
| 168 | 4,497.00 | 10:46:16 | London Stock Exchange |
| 7 | 4,497.00 | 10:48:19 | London Stock Exchange |
| 15 | 4,497.00 | 10:48:19 | London Stock Exchange |
| 32 | 4,497.00 | 10:48:19 | London Stock Exchange |
| 38 | 4,497.00 | 10:48:19 | London Stock Exchange |
| 62 | 4,497.00 | 10:48:19 | London Stock Exchange |
| 123 | 4,497.00 | 10:48:19 | London Stock Exchange |
| 201 | 4,497.00 | 10:50:00 | London Stock Exchange |
| 200 | 4,497.00 | 10:50:05 | London Stock Exchange |
| 201 | 4,497.00 | 10:50:05 | London Stock Exchange |
| 150 | 4,497.00 | 10:50:23 | London Stock Exchange |
| 6 | 4,497.00 | 10:50:30 | London Stock Exchange |
| 45 | 4,497.00 | 10:50:30 | London Stock Exchange |
| 54 | 4,497.00 | 10:50:30 | London Stock Exchange |
| 146 | 4,497.00 | 10:50:38 | London Stock Exchange |
| 27 | 4,497.00 | 10:50:45 | London Stock Exchange |
| 150 | 4,497.00 | 10:51:23 | London Stock Exchange |
| 1 | 4,498.00 | 10:52:00 | London Stock Exchange |
| 30 | 4,498.00 | 10:52:00 | London Stock Exchange |
| 125 | 4,498.00 | 10:52:00 | London Stock Exchange |
| 141 | 4,498.00 | 10:52:00 | London Stock Exchange |
| 171 | 4,498.00 | 10:52:00 | London Stock Exchange |
| 200 | 4,498.00 | 10:52:00 | London Stock Exchange |
| 7 | 4,497.00 | 10:52:15 | London Stock Exchange |
| 10 | 4,497.00 | 10:52:23 | London Stock Exchange |
| 17 | 4,497.00 | 10:52:23 | London Stock Exchange |
| 124 | 4,497.00 | 10:52:23 | London Stock Exchange |
| 6 | 4,497.00 | 10:52:30 | London Stock Exchange |
| 70 | 4,497.00 | 10:52:30 | London Stock Exchange |
| 4 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 15 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 23 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 26 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 26 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 37 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 41 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 46 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 66 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 72 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 79 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 92 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 92 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 93 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 107 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 108 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 109 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 109 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 141 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 201 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 201 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 201 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 201 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 201 | 4,497.00 | 10:52:32 | London Stock Exchange |
| 6 | 4,495.00 | 10:53:15 | London Stock Exchange |
| 195 | 4,495.00 | 10:53:15 | London Stock Exchange |
| 4 | 4,495.00 | 10:53:18 | London Stock Exchange |
| 151 | 4,495.00 | 10:53:23 | London Stock Exchange |
| 7 | 4,495.00 | 10:53:30 | London Stock Exchange |
| 22 | 4,495.00 | 10:53:30 | London Stock Exchange |
| 25 | 4,495.00 | 10:53:30 | London Stock Exchange |
| 39 | 4,495.00 | 10:53:30 | London Stock Exchange |
| 201 | 4,495.00 | 10:53:30 | London Stock Exchange |
| 201 | 4,493.00 | 10:53:45 | London Stock Exchange |
| 151 | 4,493.00 | 10:53:53 | London Stock Exchange |
| 3 | 4,493.00 | 10:53:54 | London Stock Exchange |
| 10 | 4,493.00 | 10:53:54 | London Stock Exchange |
| 44 | 4,493.00 | 10:53:54 | London Stock Exchange |
| 47 | 4,493.00 | 10:53:54 | London Stock Exchange |
| 47 | 4,493.00 | 10:53:54 | London Stock Exchange |
| 144 | 4,493.00 | 10:53:54 | London Stock Exchange |
| 11 | 4,492.00 | 10:54:23 | London Stock Exchange |
| 5 | 4,492.00 | 10:54:30 | London Stock Exchange |
| 7 | 4,492.00 | 10:54:30 | London Stock Exchange |
| 72 | 4,492.00 | 10:54:30 | London Stock Exchange |
| 106 | 4,492.00 | 10:54:30 | London Stock Exchange |
| 4 | 4,492.00 | 10:54:41 | London Stock Exchange |
| 9 | 4,492.00 | 10:54:41 | London Stock Exchange |
| 47 | 4,492.00 | 10:54:41 | London Stock Exchange |
| 83 | 4,492.00 | 10:54:41 | London Stock Exchange |
| 84 | 4,492.00 | 10:54:41 | London Stock Exchange |
| 117 | 4,492.00 | 10:54:41 | London Stock Exchange |
| 172 | 4,492.00 | 10:54:41 | London Stock Exchange |
| 201 | 4,492.00 | 10:54:41 | London Stock Exchange |
| 201 | 4,492.00 | 10:54:41 | London Stock Exchange |
| 7 | 4,492.00 | 10:54:45 | London Stock Exchange |
| 26 | 4,492.00 | 10:54:45 | London Stock Exchange |
| 28 | 4,492.00 | 10:54:45 | London Stock Exchange |
| 34 | 4,492.00 | 10:54:53 | London Stock Exchange |
| 150 | 4,491.00 | 10:55:53 | London Stock Exchange |
| 71 | 4,493.00 | 10:56:23 | London Stock Exchange |
| 7 | 4,493.00 | 10:56:30 | London Stock Exchange |
| 30 | 4,494.00 | 10:56:36 | London Stock Exchange |
| 170 | 4,494.00 | 10:56:36 | London Stock Exchange |
| 49 | 4,493.00 | 10:56:38 | London Stock Exchange |
| 101 | 4,494.00 | 10:56:38 | London Stock Exchange |
| 7 | 4,493.00 | 10:56:45 | London Stock Exchange |
| 45 | 4,493.00 | 10:56:45 | London Stock Exchange |
| 32 | 4,497.00 | 10:57:08 | London Stock Exchange |
| 62 | 4,497.00 | 10:57:08 | London Stock Exchange |
| 94 | 4,497.00 | 10:57:08 | London Stock Exchange |
| 94 | 4,497.00 | 10:57:08 | London Stock Exchange |
| 106 | 4,497.00 | 10:57:08 | London Stock Exchange |
| 106 | 4,497.00 | 10:57:08 | London Stock Exchange |
| 6 | 4,497.00 | 10:57:30 | London Stock Exchange |
| 16 | 4,497.00 | 10:57:30 | London Stock Exchange |
| 67 | 4,497.00 | 10:57:30 | London Stock Exchange |
| 80 | 4,497.00 | 10:57:30 | London Stock Exchange |
| 100 | 4,497.00 | 10:57:30 | London Stock Exchange |
| 105 | 4,497.00 | 10:57:30 | London Stock Exchange |
| 119 | 4,497.00 | 10:57:30 | London Stock Exchange |
| 263 | 4,497.00 | 10:57:30 | London Stock Exchange |
| 38 | 4,496.00 | 10:57:53 | London Stock Exchange |
| 2 | 4,496.00 | 10:58:00 | London Stock Exchange |
| 4 | 4,496.00 | 10:58:00 | London Stock Exchange |
| 7 | 4,496.00 | 10:58:00 | London Stock Exchange |
| 48 | 4,496.00 | 10:58:00 | London Stock Exchange |
| 48 | 4,496.00 | 10:58:00 | London Stock Exchange |
| 50 | 4,496.00 | 10:58:00 | London Stock Exchange |
| 80 | 4,496.00 | 10:58:00 | London Stock Exchange |
| 95 | 4,496.00 | 10:58:00 | London Stock Exchange |
| 153 | 4,496.00 | 10:58:00 | London Stock Exchange |
| 156 | 4,496.00 | 10:58:00 | London Stock Exchange |
| 201 | 4,496.00 | 10:58:00 | London Stock Exchange |
| 201 | 4,496.00 | 10:58:00 | London Stock Exchange |
| 51 | 4,496.00 | 10:58:08 | London Stock Exchange |
| 99 | 4,496.00 | 10:58:08 | London Stock Exchange |
| 57 | 4,496.00 | 10:58:11 | London Stock Exchange |
| 101 | 4,496.00 | 10:58:11 | London Stock Exchange |
| 193 | 4,497.00 | 10:58:30 | London Stock Exchange |
| 200 | 4,497.00 | 10:58:30 | London Stock Exchange |
| 200 | 4,497.00 | 10:58:44 | London Stock Exchange |
| 1 | 4,497.00 | 10:58:45 | London Stock Exchange |
| 6 | 4,497.00 | 10:58:45 | London Stock Exchange |
| 79 | 4,497.00 | 10:58:45 | London Stock Exchange |
| 122 | 4,497.00 | 10:58:53 | London Stock Exchange |
| 7 | 4,497.00 | 10:59:00 | London Stock Exchange |
| 9 | 4,497.00 | 10:59:00 | London Stock Exchange |
| 26 | 4,497.00 | 10:59:00 | London Stock Exchange |
| 175 | 4,497.00 | 10:59:00 | London Stock Exchange |
| 185 | 4,497.00 | 10:59:00 | London Stock Exchange |
| 151 | 4,497.00 | 10:59:08 | London Stock Exchange |
| 6 | 4,497.00 | 10:59:13 | London Stock Exchange |
| 25 | 4,497.00 | 10:59:13 | London Stock Exchange |
| 25 | 4,497.00 | 10:59:13 | London Stock Exchange |
| 82 | 4,497.00 | 10:59:13 | London Stock Exchange |
| 92 | 4,497.00 | 10:59:13 | London Stock Exchange |
| 109 | 4,497.00 | 10:59:13 | London Stock Exchange |
| 119 | 4,497.00 | 10:59:13 | London Stock Exchange |
| 126 | 4,497.00 | 10:59:13 | London Stock Exchange |
| 201 | 4,497.00 | 10:59:13 | London Stock Exchange |
| 4 | 4,497.00 | 10:59:15 | London Stock Exchange |
| 11 | 4,498.00 | 10:59:37 | London Stock Exchange |
| 29 | 4,498.00 | 10:59:37 | London Stock Exchange |
| 29 | 4,498.00 | 10:59:37 | London Stock Exchange |
| 29 | 4,498.00 | 10:59:37 | London Stock Exchange |
| 29 | 4,498.00 | 10:59:37 | London Stock Exchange |
| 113 | 4,498.00 | 10:59:37 | London Stock Exchange |
| 171 | 4,498.00 | 10:59:37 | London Stock Exchange |
| 200 | 4,498.00 | 10:59:37 | London Stock Exchange |
| 1 | 4,499.00 | 11:02:53 | London Stock Exchange |
| 24 | 4,499.00 | 11:02:53 | London Stock Exchange |
| 40 | 4,499.00 | 11:02:53 | London Stock Exchange |
| 49 | 4,499.00 | 11:02:53 | London Stock Exchange |
| 54 | 4,499.00 | 11:02:53 | London Stock Exchange |
| 86 | 4,499.00 | 11:02:53 | London Stock Exchange |
| 164 | 4,499.00 | 11:02:53 | London Stock Exchange |
| 200 | 4,499.00 | 11:02:53 | London Stock Exchange |
| 200 | 4,499.00 | 11:02:53 | London Stock Exchange |
| 200 | 4,499.00 | 11:02:53 | London Stock Exchange |
| 201 | 4,499.00 | 11:02:53 | London Stock Exchange |
| 39 | 4,499.00 | 11:09:29 | London Stock Exchange |
| 77 | 4,499.00 | 11:09:29 | London Stock Exchange |
| 152 | 4,499.00 | 11:09:29 | London Stock Exchange |
| 161 | 4,499.00 | 11:09:29 | London Stock Exchange |
| 200 | 4,500.00 | 11:09:29 | London Stock Exchange |
| 200 | 4,499.00 | 11:09:29 | London Stock Exchange |
| 472 | 4,500.00 | 11:09:29 | London Stock Exchange |
| 27 | 4,499.00 | 11:09:30 | London Stock Exchange |
| 175 | 4,498.00 | 11:14:15 | London Stock Exchange |
| 200 | 4,498.00 | 11:14:15 | London Stock Exchange |
| 200 | 4,498.00 | 11:14:15 | London Stock Exchange |
| 40 | 4,497.00 | 11:14:59 | London Stock Exchange |
| 114 | 4,497.00 | 11:15:00 | London Stock Exchange |
| 3 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 5 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 7 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 31 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 50 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 54 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 62 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 66 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 72 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 79 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 93 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 96 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 100 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 107 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 122 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 127 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 128 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 150 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 169 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 200 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 200 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 200 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 201 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 201 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 201 | 4,499.00 | 11:25:46 | London Stock Exchange |
| 125 | 4,498.00 | 11:26:55 | London Stock Exchange |
| 76 | 4,498.00 | 11:29:06 | London Stock Exchange |
| 142 | 4,498.00 | 11:29:12 | London Stock Exchange |
| 10 | 4,498.00 | 11:29:29 | London Stock Exchange |
| 49 | 4,498.00 | 11:29:29 | London Stock Exchange |
| 165 | 4,498.00 | 11:29:55 | London Stock Exchange |
| 36 | 4,498.00 | 11:30:00 | London Stock Exchange |
| 58 | 4,498.00 | 11:30:00 | London Stock Exchange |
| 8 | 4,497.00 | 11:32:54 | London Stock Exchange |
| 8 | 4,497.00 | 11:32:54 | London Stock Exchange |
| 25 | 4,497.00 | 11:32:54 | London Stock Exchange |
| 28 | 4,497.00 | 11:32:54 | London Stock Exchange |
| 172 | 4,497.00 | 11:32:54 | London Stock Exchange |
| 177 | 4,497.00 | 11:32:54 | London Stock Exchange |
| 186 | 4,497.00 | 11:32:54 | London Stock Exchange |
| 200 | 4,497.00 | 11:32:54 | London Stock Exchange |
| 200 | 4,497.00 | 11:32:54 | London Stock Exchange |
| 200 | 4,497.00 | 11:32:54 | London Stock Exchange |
| 38 | 4,499.00 | 11:40:08 | London Stock Exchange |
| 47 | 4,499.00 | 11:40:08 | London Stock Exchange |
| 62 | 4,499.00 | 11:40:08 | London Stock Exchange |
| 82 | 4,499.00 | 11:40:08 | London Stock Exchange |
| 115 | 4,499.00 | 11:40:08 | London Stock Exchange |
| 118 | 4,499.00 | 11:40:08 | London Stock Exchange |
| 138 | 4,499.00 | 11:40:08 | London Stock Exchange |
| 187 | 4,499.00 | 11:40:08 | London Stock Exchange |
| 13 | 4,499.00 | 11:40:09 | London Stock Exchange |
| 95 | 4,499.00 | 11:41:25 | London Stock Exchange |
| 99 | 4,499.00 | 11:41:25 | London Stock Exchange |
| 22 | 4,499.00 | 11:41:41 | London Stock Exchange |
| 142 | 4,499.00 | 11:41:41 | London Stock Exchange |
| 36 | 4,499.00 | 11:42:50 | London Stock Exchange |
| 7 | 4,499.00 | 11:46:28 | London Stock Exchange |
| 200 | 4,499.00 | 11:46:28 | London Stock Exchange |
| 25 | 4,499.00 | 11:47:50 | London Stock Exchange |
| 201 | 4,500.00 | 11:49:42 | London Stock Exchange |
| 443 | 4,500.00 | 11:49:42 | London Stock Exchange |
| 104 | 4,500.00 | 11:50:13 | London Stock Exchange |
| 123 | 4,500.00 | 11:50:13 | London Stock Exchange |
| 138 | 4,500.00 | 11:50:13 | London Stock Exchange |
| 158 | 4,500.00 | 11:50:13 | London Stock Exchange |
| 4 | 4,500.00 | 11:52:46 | London Stock Exchange |
| 8 | 4,500.00 | 11:52:46 | London Stock Exchange |
| 41 | 4,500.00 | 11:52:46 | London Stock Exchange |
| 200 | 4,500.00 | 11:52:46 | London Stock Exchange |
| 311 | 4,500.00 | 11:52:46 | London Stock Exchange |
| 20 | 4,499.00 | 11:53:33 | London Stock Exchange |
| 39 | 4,499.00 | 11:53:33 | London Stock Exchange |
| 42 | 4,499.00 | 11:53:33 | London Stock Exchange |
| 119 | 4,499.00 | 11:53:33 | London Stock Exchange |
| 123 | 4,499.00 | 11:53:33 | London Stock Exchange |
| 123 | 4,499.00 | 11:56:40 | London Stock Exchange |
| 29 | 4,499.00 | 11:57:45 | London Stock Exchange |
| 48 | 4,499.00 | 11:57:45 | London Stock Exchange |
| 51 | 4,499.00 | 11:57:45 | London Stock Exchange |
| 56 | 4,499.00 | 11:57:45 | London Stock Exchange |
| 128 | 4,499.00 | 11:57:45 | London Stock Exchange |
| 128 | 4,499.00 | 11:57:45 | London Stock Exchange |
| 149 | 4,499.00 | 11:57:45 | London Stock Exchange |
| 200 | 4,499.00 | 11:57:45 | London Stock Exchange |
| 200 | 4,499.00 | 11:57:45 | London Stock Exchange |
| 6 | 4,499.00 | 11:57:46 | London Stock Exchange |
| 16 | 4,499.00 | 11:57:46 | London Stock Exchange |
| 22 | 4,499.00 | 12:22:22 | London Stock Exchange |
| 34 | 4,500.00 | 12:28:27 | London Stock Exchange |
| 2 | 4,499.00 | 12:46:01 | London Stock Exchange |
| 1 | 4,499.00 | 12:50:51 | London Stock Exchange |
| 1 | 4,499.00 | 12:52:31 | London Stock Exchange |
