Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, July 10

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:10 July 2018

Number of shares purchased: 215,815 shares

Highest price paid per share:4324.0 pence

Lowest price paid per share:4213.0 pence

Average price paid per share:4292.0762 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 13,001,358 shares in treasury and has 204,238,431 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: 10 July 2018

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	4292.0762	215,815

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
38	4302.00	8:17:58	London Stock Exchange
200	4302.00	8:17:58	London Stock Exchange
200	4302.00	8:17:58	London Stock Exchange
41	4300.00	8:27:14	London Stock Exchange
36	4302.00	8:27:22	London Stock Exchange
124	4302.00	8:27:22	London Stock Exchange
150	4302.00	8:27:22	London Stock Exchange
34	4303.00	8:29:45	London Stock Exchange
43	4302.00	8:29:52	London Stock Exchange
128	4302.00	8:29:52	London Stock Exchange
201	4302.00	8:29:52	London Stock Exchange
86	4301.00	8:31:34	London Stock Exchange
87	4301.00	8:31:34	London Stock Exchange
201	4301.00	8:31:34	London Stock Exchange
24	4302.00	8:34:27	London Stock Exchange
58	4302.00	8:34:27	London Stock Exchange
59	4302.00	8:34:27	London Stock Exchange
70	4302.00	8:34:27	London Stock Exchange
107	4302.00	8:34:27	London Stock Exchange
128	4302.00	8:34:27	London Stock Exchange
88	4297.00	8:37:36	London Stock Exchange
90	4297.00	8:37:36	London Stock Exchange
110	4297.00	8:37:36	London Stock Exchange
112	4297.00	8:37:36	London Stock Exchange
12	4299.00	8:39:26	London Stock Exchange
33	4299.00	8:39:26	London Stock Exchange
51	4300.00	8:42:24	London Stock Exchange
55	4300.00	8:42:24	London Stock Exchange
145	4300.00	8:42:24	London Stock Exchange
149	4300.00	8:42:24	London Stock Exchange
1	4299.00	8:43:40	London Stock Exchange
201	4299.00	8:43:40	London Stock Exchange
201	4299.00	8:43:40	London Stock Exchange
91	4298.00	8:44:14	London Stock Exchange
95	4298.00	8:44:14	London Stock Exchange
102	4298.00	8:44:14	London Stock Exchange
109	4298.00	8:44:14	London Stock Exchange
40	4296.00	8:46:51	London Stock Exchange
140	4296.00	8:46:51	London Stock Exchange
201	4296.00	8:46:51	London Stock Exchange
201	4298.00	8:50:14	London Stock Exchange
26	4299.00	8:50:35	London Stock Exchange
172	4299.00	8:50:35	London Stock Exchange
72	4298.00	8:51:16	London Stock Exchange
122	4298.00	8:51:16	London Stock Exchange
33	4295.00	8:52:56	London Stock Exchange
143	4295.00	8:52:56	London Stock Exchange
200	4295.00	8:52:56	London Stock Exchange
200	4294.00	8:53:43	London Stock Exchange
47	4294.00	8:53:53	London Stock Exchange
200	4294.00	8:53:53	London Stock Exchange
200	4292.00	8:55:18	London Stock Exchange
30	4292.00	8:55:45	London Stock Exchange
34	4292.00	8:55:45	London Stock Exchange
166	4292.00	8:55:45	London Stock Exchange
167	4292.00	8:55:45	London Stock Exchange
201	4292.00	8:55:45	London Stock Exchange
193	4288.00	8:57:52	London Stock Exchange
200	4288.00	8:57:52	London Stock Exchange
7	4286.00	8:58:11	London Stock Exchange
194	4286.00	8:58:11	London Stock Exchange
9	4289.00	8:59:57	London Stock Exchange
34	4289.00	8:59:57	London Stock Exchange
166	4289.00	8:59:57	London Stock Exchange
200	4289.00	8:59:57	London Stock Exchange
201	4289.00	8:59:57	London Stock Exchange
6	4293.00	9:03:28	London Stock Exchange
2	4293.00	9:04:05	London Stock Exchange
8	4293.00	9:04:05	London Stock Exchange
23	4293.00	9:04:05	London Stock Exchange
28	4293.00	9:04:05	London Stock Exchange
160	4293.00	9:04:05	London Stock Exchange
165	4293.00	9:04:05	London Stock Exchange
178	4293.00	9:04:05	London Stock Exchange
195	4293.00	9:04:05	London Stock Exchange
196	4293.00	9:04:05	London Stock Exchange
201	4293.00	9:04:05	London Stock Exchange
201	4293.00	9:04:05	London Stock Exchange
201	4293.00	9:04:05	London Stock Exchange
20	4297.00	9:08:24	London Stock Exchange
91	4296.00	9:08:24	London Stock Exchange
94	4296.00	9:08:24	London Stock Exchange
181	4297.00	9:08:24	London Stock Exchange
195	4297.00	9:08:24	London Stock Exchange
200	4296.00	9:08:24	London Stock Exchange
24	4296.00	9:08:46	London Stock Exchange
34	4296.00	9:08:46	London Stock Exchange
50	4296.00	9:08:46	London Stock Exchange
50	4296.00	9:08:46	London Stock Exchange
50	4296.00	9:08:46	London Stock Exchange
150	4296.00	9:08:46	London Stock Exchange
4	4296.00	9:15:22	London Stock Exchange
46	4296.00	9:15:22	London Stock Exchange
54	4296.00	9:15:22	London Stock Exchange
83	4296.00	9:15:22	London Stock Exchange
119	4296.00	9:15:22	London Stock Exchange
147	4296.00	9:15:22	London Stock Exchange
150	4296.00	9:15:22	London Stock Exchange
171	4296.00	9:15:22	London Stock Exchange
38	4298.00	9:20:45	London Stock Exchange
53	4298.00	9:20:45	London Stock Exchange
70	4298.00	9:20:45	London Stock Exchange
148	4298.00	9:20:45	London Stock Exchange
152	4298.00	9:20:45	London Stock Exchange
163	4298.00	9:20:45	London Stock Exchange
177	4298.00	9:20:45	London Stock Exchange
45	4294.00	9:22:17	London Stock Exchange
46	4294.00	9:22:17	London Stock Exchange
140	4294.00	9:22:17	London Stock Exchange
155	4294.00	9:22:17	London Stock Exchange
194	4295.00	9:27:12	London Stock Exchange
201	4295.00	9:27:12	London Stock Exchange
68	4301.00	9:30:24	London Stock Exchange
117	4301.00	9:30:24	London Stock Exchange
150	4301.00	9:30:24	London Stock Exchange
74	4300.00	9:30:25	London Stock Exchange
100	4300.00	9:30:25	London Stock Exchange
100	4300.00	9:30:25	London Stock Exchange
100	4300.00	9:30:25	London Stock Exchange
5	4299.00	9:31:25	London Stock Exchange
74	4299.00	9:31:25	London Stock Exchange
126	4299.00	9:31:25	London Stock Exchange
200	4299.00	9:31:25	London Stock Exchange
3	4296.00	9:33:50	London Stock Exchange
201	4296.00	9:33:50	London Stock Exchange
201	4296.00	9:33:50	London Stock Exchange
185	4293.00	9:36:32	London Stock Exchange
200	4293.00	9:36:32	London Stock Exchange
155	4292.00	9:38:30	London Stock Exchange
200	4292.00	9:38:30	London Stock Exchange
96	4295.00	9:42:58	London Stock Exchange
101	4295.00	9:42:58	London Stock Exchange
201	4295.00	9:42:58	London Stock Exchange
16	4294.00	9:43:37	London Stock Exchange
201	4294.00	9:43:37	London Stock Exchange
201	4294.00	9:43:37	London Stock Exchange
163	4294.00	9:47:10	London Stock Exchange
201	4294.00	9:47:10	London Stock Exchange
7	4296.00	9:52:38	London Stock Exchange
200	4296.00	9:52:38	London Stock Exchange
200	4296.00	9:52:38	London Stock Exchange
5	4295.00	9:53:30	London Stock Exchange
26	4295.00	9:53:30	London Stock Exchange
26	4295.00	9:53:30	London Stock Exchange
26	4295.00	9:53:30	London Stock Exchange
26	4295.00	9:53:30	London Stock Exchange
74	4295.00	9:53:30	London Stock Exchange
74	4295.00	9:53:30	London Stock Exchange
100	4295.00	9:53:30	London Stock Exchange
72	4295.00	9:57:45	London Stock Exchange
129	4295.00	9:57:45	London Stock Exchange
42	4295.00	9:58:41	London Stock Exchange
49	4295.00	9:58:48	London Stock Exchange
101	4295.00	9:58:48	London Stock Exchange
389	4297.00	10:00:28	London Stock Exchange
152	4301.00	10:02:35	London Stock Exchange
201	4301.00	10:02:35	London Stock Exchange
169	4300.00	10:05:16	London Stock Exchange
201	4300.00	10:05:16	London Stock Exchange
14	4299.00	10:05:24	London Stock Exchange
24	4299.00	10:05:24	London Stock Exchange
68	4299.00	10:05:24	London Stock Exchange
118	4299.00	10:05:24	London Stock Exchange
200	4299.00	10:05:24	London Stock Exchange
168	4299.00	10:08:12	London Stock Exchange
200	4299.00	10:08:12	London Stock Exchange
42	4300.00	10:09:06	London Stock Exchange
201	4300.00	10:09:06	London Stock Exchange
191	4300.00	10:09:19	London Stock Exchange
90	4297.00	10:12:57	London Stock Exchange
74	4297.00	10:13:14	London Stock Exchange
37	4297.00	10:13:17	London Stock Exchange
22	4297.00	10:13:20	London Stock Exchange
201	4297.00	10:13:20	London Stock Exchange
58	4295.00	10:15:42	London Stock Exchange
63	4295.00	10:15:42	London Stock Exchange
71	4295.00	10:15:42	London Stock Exchange
73	4295.00	10:15:42	London Stock Exchange
130	4295.00	10:15:42	London Stock Exchange
77	4297.00	10:19:26	London Stock Exchange
86	4297.00	10:19:26	London Stock Exchange
86	4297.00	10:19:26	London Stock Exchange
115	4297.00	10:19:26	London Stock Exchange
196	4293.00	10:23:11	London Stock Exchange
200	4293.00	10:23:11	London Stock Exchange
160	4292.00	10:25:02	London Stock Exchange
201	4292.00	10:25:02	London Stock Exchange
77	4291.00	10:25:48	London Stock Exchange
81	4291.00	10:25:48	London Stock Exchange
81	4291.00	10:25:48	London Stock Exchange
119	4291.00	10:25:48	London Stock Exchange
31	4290.00	10:27:58	London Stock Exchange
201	4290.00	10:27:58	London Stock Exchange
201	4290.00	10:27:58	London Stock Exchange
96	4290.00	10:30:41	London Stock Exchange
104	4290.00	10:30:41	London Stock Exchange
42	4290.00	10:31:24	London Stock Exchange
158	4290.00	10:31:50	London Stock Exchange
50	4290.00	10:32:40	London Stock Exchange
50	4290.00	10:32:40	London Stock Exchange
50	4290.00	10:32:40	London Stock Exchange
150	4290.00	10:32:40	London Stock Exchange
198	4290.00	10:32:40	London Stock Exchange
31	4293.00	10:34:46	London Stock Exchange
70	4293.00	10:34:46	London Stock Exchange
125	4293.00	10:34:46	London Stock Exchange
169	4293.00	10:34:46	London Stock Exchange
6	4289.00	10:38:18	London Stock Exchange
52	4289.00	10:38:18	London Stock Exchange
100	4289.00	10:38:18	London Stock Exchange
100	4289.00	10:38:18	London Stock Exchange
148	4289.00	10:38:18	London Stock Exchange
110	4288.00	10:40:11	London Stock Exchange
10	4288.00	10:40:14	London Stock Exchange
40	4288.00	10:40:14	London Stock Exchange
90	4288.00	10:40:14	London Stock Exchange
101	4288.00	10:40:14	London Stock Exchange
10	4285.00	10:43:02	London Stock Exchange
191	4285.00	10:43:02	London Stock Exchange
154	4285.00	10:43:23	London Stock Exchange
22	4285.00	10:43:26	London Stock Exchange
102	4284.00	10:44:11	London Stock Exchange
12	4284.00	10:44:28	London Stock Exchange
27	4284.00	10:44:28	London Stock Exchange
64	4284.00	10:44:28	London Stock Exchange
86	4284.00	10:44:28	London Stock Exchange
160	4284.00	10:44:28	London Stock Exchange
201	4284.00	10:44:40	London Stock Exchange
7	4284.00	10:45:01	London Stock Exchange
201	4284.00	10:45:01	London Stock Exchange
201	4284.00	10:47:18	London Stock Exchange
46	4285.00	10:47:56	London Stock Exchange
201	4285.00	10:47:56	London Stock Exchange
17	4285.00	10:50:18	London Stock Exchange
154	4285.00	10:50:18	London Stock Exchange
201	4285.00	10:50:18	London Stock Exchange
45	4287.00	10:53:30	London Stock Exchange
201	4287.00	10:53:30	London Stock Exchange
201	4287.00	10:53:30	London Stock Exchange
19	4288.00	10:58:38	London Stock Exchange
19	4288.00	10:58:38	London Stock Exchange
57	4288.00	10:58:38	London Stock Exchange
99	4288.00	10:58:38	London Stock Exchange
102	4288.00	10:58:38	London Stock Exchange
143	4288.00	10:58:38	London Stock Exchange
184	4288.00	10:58:38	London Stock Exchange
200	4288.00	10:58:38	London Stock Exchange
200	4288.00	10:58:38	London Stock Exchange
200	4288.00	10:58:38	London Stock Exchange
42	4286.00	11:00:57	London Stock Exchange
201	4286.00	11:00:57	London Stock Exchange
201	4286.00	11:00:57	London Stock Exchange
62	4285.00	11:04:12	London Stock Exchange
108	4285.00	11:04:12	London Stock Exchange
30	4285.00	11:05:39	London Stock Exchange
98	4285.00	11:05:39	London Stock Exchange
102	4285.00	11:05:39	London Stock Exchange
135	4285.00	11:05:39	London Stock Exchange
24	4285.00	11:06:23	London Stock Exchange
200	4285.00	11:06:23	London Stock Exchange
29	4281.00	11:08:06	London Stock Exchange
73	4281.00	11:08:06	London Stock Exchange
99	4281.00	11:08:06	London Stock Exchange
122	4281.00	11:08:07	London Stock Exchange
37	4281.00	11:08:08	London Stock Exchange
201	4280.00	11:10:22	London Stock Exchange
36	4280.00	11:11:08	London Stock Exchange
37	4280.00	11:11:08	London Stock Exchange
164	4280.00	11:11:08	London Stock Exchange
201	4280.00	11:13:18	London Stock Exchange
225	4280.00	11:13:18	London Stock Exchange
35	4280.00	11:14:47	London Stock Exchange
51	4280.00	11:14:47	London Stock Exchange
71	4280.00	11:14:47	London Stock Exchange
129	4280.00	11:14:47	London Stock Exchange
149	4280.00	11:14:47	London Stock Exchange
3	4278.00	11:17:55	London Stock Exchange
201	4278.00	11:17:55	London Stock Exchange
201	4278.00	11:17:55	London Stock Exchange
168	4276.00	11:19:49	London Stock Exchange
200	4276.00	11:19:49	London Stock Exchange
1	4279.00	11:21:37	London Stock Exchange
201	4279.00	11:21:37	London Stock Exchange
201	4279.00	11:21:37	London Stock Exchange
180	4280.00	11:22:24	London Stock Exchange
201	4280.00	11:22:24	London Stock Exchange
16	4280.00	11:22:41	London Stock Exchange
17	4280.00	11:22:41	London Stock Exchange
167	4280.00	11:22:41	London Stock Exchange
200	4280.00	11:23:05	London Stock Exchange
1	4278.00	11:24:54	London Stock Exchange
8	4278.00	11:24:54	London Stock Exchange
200	4278.00	11:24:54	London Stock Exchange
201	4278.00	11:24:54	London Stock Exchange
157	4277.00	11:25:16	London Stock Exchange
201	4277.00	11:25:16	London Stock Exchange
25	4264.00	11:26:26	London Stock Exchange
201	4264.00	11:26:26	London Stock Exchange
100	4264.00	11:26:32	London Stock Exchange
9	4264.00	11:26:34	London Stock Exchange
76	4264.00	11:26:34	London Stock Exchange
22	4264.00	11:26:35	London Stock Exchange
31	4261.00	11:28:40	London Stock Exchange
60	4261.00	11:28:40	London Stock Exchange
140	4261.00	11:28:40	London Stock Exchange
200	4261.00	11:28:40	London Stock Exchange
199	4260.00	11:28:43	London Stock Exchange
200	4260.00	11:28:43	London Stock Exchange
40	4252.00	11:31:22	London Stock Exchange
120	4252.00	11:31:22	London Stock Exchange
40	4252.00	11:31:48	London Stock Exchange
114	4252.00	11:31:48	London Stock Exchange
5	4252.00	11:32:07	London Stock Exchange
5	4252.00	11:32:07	London Stock Exchange
6	4252.00	11:32:07	London Stock Exchange
25	4252.00	11:32:07	London Stock Exchange
29	4252.00	11:32:07	London Stock Exchange
73	4252.00	11:32:07	London Stock Exchange
79	4252.00	11:32:07	London Stock Exchange
87	4252.00	11:32:07	London Stock Exchange
195	4252.00	11:32:07	London Stock Exchange
196	4252.00	11:32:07	London Stock Exchange
201	4252.00	11:32:07	London Stock Exchange
99	4250.00	11:33:29	London Stock Exchange
101	4250.00	11:33:33	London Stock Exchange
154	4250.00	11:33:33	London Stock Exchange
46	4250.00	11:34:03	London Stock Exchange
48	4250.00	11:34:20	London Stock Exchange
170	4250.00	11:35:00	London Stock Exchange
201	4250.00	11:35:00	London Stock Exchange
160	4243.00	11:35:41	London Stock Exchange
200	4243.00	11:35:41	London Stock Exchange
200	4242.00	11:36:33	London Stock Exchange
19	4242.00	11:36:48	London Stock Exchange
75	4242.00	11:36:48	London Stock Exchange
125	4242.00	11:36:48	London Stock Exchange
201	4237.00	11:37:55	London Stock Exchange
201	4237.00	11:37:55	London Stock Exchange
44	4237.00	11:38:00	London Stock Exchange
151	4234.00	11:38:52	London Stock Exchange
200	4234.00	11:38:52	London Stock Exchange
14	4234.00	11:38:56	London Stock Exchange
84	4234.00	11:39:01	London Stock Exchange
155	4234.00	11:39:58	London Stock Exchange
46	4234.00	11:39:59	London Stock Exchange
146	4234.00	11:40:01	London Stock Exchange
55	4234.00	11:40:04	London Stock Exchange
1	4234.00	11:40:07	London Stock Exchange
42	4235.00	11:42:12	London Stock Exchange
200	4235.00	11:42:12	London Stock Exchange
200	4235.00	11:42:12	London Stock Exchange
2	4234.00	11:42:23	London Stock Exchange
96	4234.00	11:42:23	London Stock Exchange
104	4234.00	11:42:23	London Stock Exchange
210	4234.00	11:42:23	London Stock Exchange
122	4228.00	11:43:35	London Stock Exchange
79	4228.00	11:44:13	London Stock Exchange
50	4228.00	11:44:19	London Stock Exchange
116	4228.00	11:44:21	London Stock Exchange
24	4232.00	11:45:23	London Stock Exchange
32	4232.00	11:45:23	London Stock Exchange
78	4232.00	11:45:23	London Stock Exchange
123	4232.00	11:45:23	London Stock Exchange
170	4232.00	11:45:23	London Stock Exchange
172	4232.00	11:45:23	London Stock Exchange
177	4232.00	11:45:23	London Stock Exchange
201	4226.00	11:46:40	London Stock Exchange
30	4226.00	11:46:54	London Stock Exchange
171	4226.00	11:46:55	London Stock Exchange
1	4226.00	11:47:35	London Stock Exchange
55	4226.00	11:47:49	London Stock Exchange
138	4226.00	11:47:50	London Stock Exchange
7	4226.00	11:47:52	London Stock Exchange
171	4226.00	11:47:59	London Stock Exchange
27	4221.00	11:49:03	London Stock Exchange
173	4221.00	11:49:03	London Stock Exchange
23	4221.00	11:49:06	London Stock Exchange
154	4221.00	11:49:06	London Stock Exchange
46	4220.00	11:49:59	London Stock Exchange
62	4220.00	11:50:03	London Stock Exchange
155	4220.00	11:50:03	London Stock Exchange
139	4220.00	11:50:57	London Stock Exchange
3	4220.00	11:50:58	London Stock Exchange
44	4220.00	11:51:01	London Stock Exchange
27	4220.00	11:51:17	London Stock Exchange
74	4220.00	11:51:17	London Stock Exchange
100	4220.00	11:51:17	London Stock Exchange
153	4220.00	11:51:17	London Stock Exchange
146	4217.00	11:52:16	London Stock Exchange
26	4217.00	11:52:27	London Stock Exchange
55	4217.00	11:52:27	London Stock Exchange
84	4217.00	11:52:27	London Stock Exchange
101	4217.00	11:52:27	London Stock Exchange
66	4215.00	11:53:56	London Stock Exchange
19	4215.00	11:53:57	London Stock Exchange
134	4215.00	11:53:57	London Stock Exchange
174	4215.00	11:54:07	London Stock Exchange
26	4215.00	11:54:17	London Stock Exchange
19	4215.00	11:54:30	London Stock Exchange
56	4214.00	11:54:35	London Stock Exchange
144	4214.00	11:54:40	London Stock Exchange
178	4214.00	11:54:42	London Stock Exchange
21	4213.00	11:55:55	London Stock Exchange
179	4213.00	11:56:05	London Stock Exchange
200	4213.00	11:56:25	London Stock Exchange
7	4213.00	11:57:03	London Stock Exchange
37	4213.00	11:57:03	London Stock Exchange
37	4213.00	11:57:03	London Stock Exchange
164	4213.00	11:57:03	London Stock Exchange
164	4213.00	11:57:04	London Stock Exchange
49	4213.00	11:57:09	London Stock Exchange
29	4217.00	11:58:53	London Stock Exchange
87	4217.00	11:58:53	London Stock Exchange
114	4217.00	11:58:53	London Stock Exchange
103	4219.00	11:59:23	London Stock Exchange
21	4219.00	11:59:28	London Stock Exchange
133	4219.00	11:59:49	London Stock Exchange
201	4219.00	11:59:49	London Stock Exchange
1	4219.00	12:03:08	London Stock Exchange
200	4219.00	12:03:08	London Stock Exchange
244	4219.00	12:03:08	London Stock Exchange
90	4247.00	12:08:34	London Stock Exchange
124	4247.00	12:08:34	London Stock Exchange
164	4247.00	12:08:34	London Stock Exchange
17	4248.00	12:08:55	London Stock Exchange
165	4248.00	12:08:55	London Stock Exchange
184	4248.00	12:08:55	London Stock Exchange
200	4247.00	12:08:55	London Stock Exchange
8	4246.00	12:09:32	London Stock Exchange
73	4247.00	12:09:32	London Stock Exchange
87	4247.00	12:09:32	London Stock Exchange
193	4246.00	12:09:32	London Stock Exchange
199	4247.00	12:09:32	London Stock Exchange
201	4247.00	12:09:32	London Stock Exchange
33	4246.00	12:09:35	London Stock Exchange
201	4246.00	12:09:35	London Stock Exchange
34	4246.00	12:12:35	London Stock Exchange
50	4246.00	12:12:35	London Stock Exchange
61	4246.00	12:12:35	London Stock Exchange
69	4246.00	12:12:35	London Stock Exchange
75	4246.00	12:12:35	London Stock Exchange
80	4246.00	12:12:35	London Stock Exchange
97	4246.00	12:12:35	London Stock Exchange
106	4246.00	12:12:35	London Stock Exchange
139	4246.00	12:12:35	London Stock Exchange
143	4246.00	12:12:35	London Stock Exchange
200	4246.00	12:12:35	London Stock Exchange
201	4246.00	12:12:35	London Stock Exchange
105	4246.00	12:13:04	London Stock Exchange
58	4246.00	12:13:05	London Stock Exchange
96	4246.00	12:13:05	London Stock Exchange
140	4246.00	12:13:06	London Stock Exchange
54	4245.00	12:14:10	London Stock Exchange
200	4245.00	12:14:10	London Stock Exchange
127	4245.00	12:14:44	London Stock Exchange
173	4242.00	12:15:28	London Stock Exchange
200	4242.00	12:15:28	London Stock Exchange
68	4249.00	12:17:07	London Stock Exchange
76	4249.00	12:17:07	London Stock Exchange
95	4249.00	12:17:07	London Stock Exchange
133	4249.00	12:17:07	London Stock Exchange
201	4252.00	12:19:15	London Stock Exchange
3	4253.00	12:19:39	London Stock Exchange
23	4253.00	12:19:39	London Stock Exchange
170	4253.00	12:19:39	London Stock Exchange
197	4253.00	12:19:39	London Stock Exchange
200	4253.00	12:19:39	London Stock Exchange
44	4253.00	12:22:42	London Stock Exchange
153	4253.00	12:22:42	London Stock Exchange
159	4253.00	12:22:42	London Stock Exchange
200	4253.00	12:22:42	London Stock Exchange
200	4253.00	12:22:42	London Stock Exchange
200	4253.00	12:22:42	London Stock Exchange
200	4253.00	12:22:42	London Stock Exchange
176	4251.00	12:23:12	London Stock Exchange
200	4251.00	12:23:12	London Stock Exchange
75	4250.00	12:25:08	London Stock Exchange
111	4250.00	12:25:08	London Stock Exchange
200	4250.00	12:25:08	London Stock Exchange
100	4253.00	12:27:46	London Stock Exchange
101	4253.00	12:27:46	London Stock Exchange
99	4257.00	12:30:05	London Stock Exchange
102	4257.00	12:30:05	London Stock Exchange
164	4257.00	12:30:05	London Stock Exchange
200	4256.00	12:30:05	London Stock Exchange
55	4256.00	12:31:37	London Stock Exchange
200	4256.00	12:31:37	London Stock Exchange
22	4256.00	12:32:50	London Stock Exchange
45	4256.00	12:32:50	London Stock Exchange
49	4256.00	12:32:50	London Stock Exchange
49	4256.00	12:32:50	London Stock Exchange
56	4256.00	12:32:50	London Stock Exchange
63	4256.00	12:32:50	London Stock Exchange
68	4256.00	12:32:50	London Stock Exchange
101	4256.00	12:32:50	London Stock Exchange
145	4256.00	12:32:50	London Stock Exchange
152	4256.00	12:32:50	London Stock Exchange
157	4256.00	12:32:50	London Stock Exchange
175	4256.00	12:32:50	London Stock Exchange
200	4256.00	12:32:50	London Stock Exchange
200	4256.00	12:32:50	London Stock Exchange
50	4256.00	12:34:23	London Stock Exchange
163	4256.00	12:34:23	London Stock Exchange
175	4256.00	12:34:23	London Stock Exchange
201	4256.00	12:34:23	London Stock Exchange
201	4256.00	12:34:23	London Stock Exchange
41	4253.00	12:36:02	London Stock Exchange
200	4253.00	12:36:02	London Stock Exchange
200	4253.00	12:36:02	London Stock Exchange
16	4256.00	12:39:35	London Stock Exchange
19	4256.00	12:39:35	London Stock Exchange
92	4256.00	12:39:35	London Stock Exchange
146	4256.00	12:39:35	London Stock Exchange
150	4256.00	12:39:35	London Stock Exchange
6	4256.00	12:39:51	London Stock Exchange
23	4256.00	12:39:51	London Stock Exchange
30	4256.00	12:39:51	London Stock Exchange
20	4255.00	12:40:15	London Stock Exchange
51	4255.00	12:40:15	London Stock Exchange
56	4255.00	12:40:15	London Stock Exchange
71	4255.00	12:40:15	London Stock Exchange
71	4255.00	12:40:15	London Stock Exchange
93	4255.00	12:40:15	London Stock Exchange
129	4255.00	12:40:15	London Stock Exchange
129	4255.00	12:40:15	London Stock Exchange
200	4255.00	12:40:15	London Stock Exchange
15	4248.00	12:59:47	London Stock Exchange
51	4248.00	12:59:47	London Stock Exchange
51	4248.00	12:59:47	London Stock Exchange
51	4248.00	12:59:47	London Stock Exchange
51	4248.00	12:59:47	London Stock Exchange
149	4248.00	12:59:47	London Stock Exchange
28	4244.00	13:07:24	London Stock Exchange
200	4244.00	13:07:24	London Stock Exchange
200	4244.00	13:07:24	London Stock Exchange
6	4241.00	13:08:02	London Stock Exchange
8	4241.00	13:08:02	London Stock Exchange
21	4241.00	13:08:02	London Stock Exchange
21	4241.00	13:08:02	London Stock Exchange
171	4241.00	13:08:02	London Stock Exchange
200	4241.00	13:08:02	London Stock Exchange
10	4238.00	13:10:05	London Stock Exchange
41	4238.00	13:10:05	London Stock Exchange
50	4238.00	13:10:05	London Stock Exchange
182	4238.00	13:10:05	London Stock Exchange
192	4238.00	13:10:05	London Stock Exchange
201	4238.00	13:10:05	London Stock Exchange
201	4238.00	13:10:05	London Stock Exchange
7	4237.00	13:10:58	London Stock Exchange
7	4237.00	13:10:58	London Stock Exchange
40	4237.00	13:10:58	London Stock Exchange
193	4237.00	13:10:58	London Stock Exchange
200	4237.00	13:10:58	London Stock Exchange
51	4232.00	13:12:55	London Stock Exchange
150	4232.00	13:12:55	London Stock Exchange
158	4232.00	13:12:55	London Stock Exchange
141	4235.00	13:16:14	London Stock Exchange
237	4235.00	13:16:14	London Stock Exchange
45	4233.00	13:17:43	London Stock Exchange
65	4234.00	13:17:43	London Stock Exchange
74	4234.00	13:17:43	London Stock Exchange
85	4234.00	13:17:43	London Stock Exchange
126	4234.00	13:17:43	London Stock Exchange
200	4233.00	13:17:43	London Stock Exchange
200	4233.00	13:17:43	London Stock Exchange
89	4233.00	13:19:36	London Stock Exchange
137	4233.00	13:19:36	London Stock Exchange
201	4233.00	13:19:36	London Stock Exchange
181	4230.00	13:20:02	London Stock Exchange
200	4230.00	13:20:02	London Stock Exchange
200	4230.00	13:22:45	London Stock Exchange
237	4230.00	13:22:45	London Stock Exchange
66	4229.00	13:22:46	London Stock Exchange
115	4229.00	13:22:48	London Stock Exchange
135	4229.00	13:22:48	London Stock Exchange
86	4234.00	13:24:57	London Stock Exchange
50	4233.00	13:25:47	London Stock Exchange
131	4233.00	13:25:47	London Stock Exchange
201	4233.00	13:25:47	London Stock Exchange
13	4232.00	13:25:51	London Stock Exchange
46	4232.00	13:25:51	London Stock Exchange
50	4232.00	13:25:51	London Stock Exchange
63	4232.00	13:25:51	London Stock Exchange
74	4232.00	13:25:51	London Stock Exchange
76	4232.00	13:25:51	London Stock Exchange
137	4232.00	13:25:51	London Stock Exchange
150	4232.00	13:25:51	London Stock Exchange
187	4232.00	13:25:51	London Stock Exchange
1	4236.00	13:28:54	London Stock Exchange
199	4236.00	13:28:54	London Stock Exchange
219	4236.00	13:28:54	London Stock Exchange
16	4237.00	13:31:40	London Stock Exchange
33	4237.00	13:31:40	London Stock Exchange
63	4237.00	13:31:40	London Stock Exchange
137	4237.00	13:31:40	London Stock Exchange
200	4237.00	13:31:40	London Stock Exchange
30	4236.00	13:32:31	London Stock Exchange
160	4236.00	13:32:31	London Stock Exchange
201	4236.00	13:32:31	London Stock Exchange
31	4232.00	13:33:47	London Stock Exchange
95	4232.00	13:33:47	London Stock Exchange
200	4232.00	13:33:47	London Stock Exchange
40	4232.00	13:33:52	London Stock Exchange
61	4235.00	13:37:26	London Stock Exchange
115	4235.00	13:37:26	London Stock Exchange
201	4235.00	13:37:26	London Stock Exchange
33	4236.00	13:38:42	London Stock Exchange
200	4236.00	13:38:42	London Stock Exchange
200	4236.00	13:38:42	London Stock Exchange
61	4235.00	13:38:59	London Stock Exchange
112	4235.00	13:38:59	London Stock Exchange
133	4235.00	13:38:59	London Stock Exchange
139	4235.00	13:38:59	London Stock Exchange
12	4238.00	13:43:57	London Stock Exchange
62	4238.00	13:43:57	London Stock Exchange
63	4238.00	13:43:57	London Stock Exchange
64	4238.00	13:43:57	London Stock Exchange
167	4238.00	13:43:57	London Stock Exchange
32	4237.00	13:45:34	London Stock Exchange
71	4237.00	13:45:34	London Stock Exchange
129	4237.00	13:45:34	London Stock Exchange
172	4237.00	13:45:34	London Stock Exchange
37	4235.00	13:47:21	London Stock Exchange
201	4235.00	13:47:21	London Stock Exchange
201	4235.00	13:47:21	London Stock Exchange
1	4236.00	13:53:10	London Stock Exchange
30	4236.00	13:53:10	London Stock Exchange
51	4236.00	13:53:10	London Stock Exchange
58	4236.00	13:53:10	London Stock Exchange
85	4236.00	13:53:10	London Stock Exchange
171	4236.00	13:53:10	London Stock Exchange
187	4236.00	13:53:10	London Stock Exchange
201	4236.00	13:53:10	London Stock Exchange
201	4236.00	13:54:13	London Stock Exchange
201	4236.00	13:55:13	London Stock Exchange
2	4235.00	13:58:02	London Stock Exchange
200	4235.00	13:58:02	London Stock Exchange
200	4235.00	13:58:02	London Stock Exchange
88	4234.00	14:00:04	London Stock Exchange
162	4234.00	14:00:04	London Stock Exchange
201	4234.00	14:00:04	London Stock Exchange
24	4237.00	14:02:32	London Stock Exchange
39	4237.00	14:02:32	London Stock Exchange
48	4237.00	14:02:32	London Stock Exchange
63	4237.00	14:02:32	London Stock Exchange
114	4237.00	14:02:32	London Stock Exchange
117	4237.00	14:02:32	London Stock Exchange
151	4237.00	14:02:32	London Stock Exchange
201	4237.00	14:02:32	London Stock Exchange
21	4237.00	14:05:23	London Stock Exchange
22	4237.00	14:05:23	London Stock Exchange
25	4237.00	14:05:23	London Stock Exchange
34	4237.00	14:05:23	London Stock Exchange
45	4236.00	14:05:23	London Stock Exchange
75	4237.00	14:05:23	London Stock Exchange
78	4236.00	14:05:23	London Stock Exchange
110	4236.00	14:05:23	London Stock Exchange
150	4235.00	14:05:23	London Stock Exchange
18	4235.00	14:05:34	London Stock Exchange
31	4235.00	14:05:34	London Stock Exchange
36	4235.00	14:05:34	London Stock Exchange
49	4235.00	14:05:34	London Stock Exchange
49	4235.00	14:05:34	London Stock Exchange
50	4235.00	14:05:34	London Stock Exchange
50	4235.00	14:05:34	London Stock Exchange
101	4235.00	14:05:34	London Stock Exchange
104	4235.00	14:05:34	London Stock Exchange
151	4235.00	14:05:34	London Stock Exchange
39	4238.00	14:08:33	London Stock Exchange
63	4238.00	14:08:33	London Stock Exchange
70	4238.00	14:08:33	London Stock Exchange
74	4238.00	14:08:33	London Stock Exchange
79	4238.00	14:08:33	London Stock Exchange
151	4238.00	14:08:33	London Stock Exchange
162	4238.00	14:08:33	London Stock Exchange
200	4238.00	14:08:33	London Stock Exchange
190	4239.00	14:11:00	London Stock Exchange
200	4239.00	14:11:00	London Stock Exchange
174	4240.00	14:12:12	London Stock Exchange
200	4240.00	14:12:12	London Stock Exchange
47	4236.00	14:13:01	London Stock Exchange
63	4236.00	14:13:01	London Stock Exchange
67	4236.00	14:13:01	London Stock Exchange
82	4236.00	14:13:01	London Stock Exchange
91	4236.00	14:13:01	London Stock Exchange
19	4235.00	14:14:03	London Stock Exchange
200	4235.00	14:14:03	London Stock Exchange
200	4235.00	14:14:03	London Stock Exchange
150	4234.00	14:15:12	London Stock Exchange
219	4234.00	14:15:12	London Stock Exchange
10	4234.00	14:15:33	London Stock Exchange
144	4234.00	14:15:33	London Stock Exchange
200	4234.00	14:15:33	London Stock Exchange
8	4232.00	14:16:23	London Stock Exchange
173	4232.00	14:16:23	London Stock Exchange
201	4232.00	14:16:23	London Stock Exchange
117	4231.00	14:16:24	London Stock Exchange
84	4231.00	14:16:25	London Stock Exchange
201	4231.00	14:16:25	London Stock Exchange
35	4231.00	14:16:27	London Stock Exchange
70	4230.00	14:17:46	London Stock Exchange
82	4230.00	14:17:46	London Stock Exchange
200	4230.00	14:17:46	London Stock Exchange
16	4232.00	14:22:25	London Stock Exchange
57	4232.00	14:22:25	London Stock Exchange
118	4232.00	14:22:25	London Stock Exchange
185	4232.00	14:22:25	London Stock Exchange
188	4239.00	14:24:18	London Stock Exchange
200	4239.00	14:24:18	London Stock Exchange
60	4244.00	14:24:47	London Stock Exchange
114	4244.00	14:24:47	London Stock Exchange
25	4244.00	14:24:51	London Stock Exchange
25	4244.00	14:24:51	London Stock Exchange
176	4244.00	14:24:51	London Stock Exchange
179	4244.00	14:24:51	London Stock Exchange
96	4242.00	14:24:57	London Stock Exchange
104	4242.00	14:24:57	London Stock Exchange
166	4242.00	14:24:58	London Stock Exchange
2	4239.00	14:25:54	London Stock Exchange
198	4239.00	14:25:54	London Stock Exchange
166	4239.00	14:26:09	London Stock Exchange
200	4257.00	14:28:01	London Stock Exchange
3	4257.00	14:28:02	London Stock Exchange
58	4257.00	14:28:02	London Stock Exchange
182	4257.00	14:28:02	London Stock Exchange
200	4257.00	14:28:02	London Stock Exchange
201	4257.00	14:28:02	London Stock Exchange
34	4255.00	14:28:14	London Stock Exchange
56	4255.00	14:28:14	London Stock Exchange
132	4255.00	14:28:14	London Stock Exchange
167	4255.00	14:28:14	London Stock Exchange
179	4255.00	14:28:14	London Stock Exchange
201	4255.00	14:28:14	London Stock Exchange
4	4254.00	14:28:52	London Stock Exchange
38	4254.00	14:28:52	London Stock Exchange
47	4254.00	14:28:52	London Stock Exchange
154	4254.00	14:28:52	London Stock Exchange
154	4254.00	14:28:52	London Stock Exchange
90	4257.00	14:29:24	London Stock Exchange
111	4257.00	14:29:24	London Stock Exchange
151	4257.00	14:29:24	London Stock Exchange
25	4256.00	14:29:29	London Stock Exchange
76	4256.00	14:29:29	London Stock Exchange
125	4256.00	14:29:29	London Stock Exchange
125	4256.00	14:29:29	London Stock Exchange
174	4260.00	14:30:05	London Stock Exchange
201	4260.00	14:30:05	London Stock Exchange
41	4264.00	14:30:24	London Stock Exchange
94	4263.00	14:30:24	London Stock Exchange
94	4264.00	14:30:24	London Stock Exchange
94	4264.00	14:30:24	London Stock Exchange
57	4264.00	14:30:44	London Stock Exchange
95	4264.00	14:30:44	London Stock Exchange
105	4264.00	14:30:44	London Stock Exchange
144	4264.00	14:30:44	London Stock Exchange
3	4263.00	14:30:45	London Stock Exchange
11	4263.00	14:30:45	London Stock Exchange
198	4263.00	14:30:45	London Stock Exchange
201	4263.00	14:30:45	London Stock Exchange
201	4263.00	14:30:45	London Stock Exchange
201	4263.00	14:30:45	London Stock Exchange
23	4269.00	14:31:13	London Stock Exchange
24	4269.00	14:31:13	London Stock Exchange
38	4269.00	14:31:13	London Stock Exchange
99	4269.00	14:31:13	London Stock Exchange
99	4269.00	14:31:13	London Stock Exchange
101	4269.00	14:31:13	London Stock Exchange
176	4269.00	14:31:13	London Stock Exchange
199	4269.00	14:31:13	London Stock Exchange
200	4263.00	14:31:33	London Stock Exchange
200	4263.00	14:31:33	London Stock Exchange
12	4263.00	14:31:35	London Stock Exchange
15	4256.00	14:32:03	London Stock Exchange
185	4256.00	14:32:03	London Stock Exchange
187	4256.00	14:32:03	London Stock Exchange
8	4253.00	14:32:05	London Stock Exchange
42	4253.00	14:32:05	London Stock Exchange
45	4253.00	14:32:05	London Stock Exchange
50	4253.00	14:32:05	London Stock Exchange
100	4253.00	14:32:05	London Stock Exchange
200	4253.00	14:32:05	London Stock Exchange
26	4258.00	14:32:50	London Stock Exchange
67	4258.00	14:32:50	London Stock Exchange
76	4258.00	14:32:50	London Stock Exchange
92	4258.00	14:32:50	London Stock Exchange
125	4258.00	14:32:50	London Stock Exchange
201	4258.00	14:32:50	London Stock Exchange
24	4262.00	14:33:13	London Stock Exchange
93	4262.00	14:33:13	London Stock Exchange
103	4262.00	14:33:13	London Stock Exchange
141	4262.00	14:33:13	London Stock Exchange
19	4260.00	14:33:18	London Stock Exchange
37	4260.00	14:33:18	London Stock Exchange
201	4260.00	14:33:18	London Stock Exchange
201	4260.00	14:33:18	London Stock Exchange
201	4260.00	14:33:18	London Stock Exchange
201	4260.00	14:33:18	London Stock Exchange
7	4266.00	14:34:14	London Stock Exchange
38	4266.00	14:34:14	London Stock Exchange
80	4266.00	14:34:14	London Stock Exchange
120	4266.00	14:34:14	London Stock Exchange
200	4266.00	14:34:14	London Stock Exchange
15	4275.00	14:34:45	London Stock Exchange
45	4275.00	14:34:45	London Stock Exchange
156	4275.00	14:34:45	London Stock Exchange
156	4275.00	14:34:45	London Stock Exchange
29	4276.00	14:34:53	London Stock Exchange
73	4276.00	14:34:53	London Stock Exchange
84	4276.00	14:34:53	London Stock Exchange
87	4276.00	14:34:53	London Stock Exchange
93	4274.00	14:34:53	London Stock Exchange
107	4274.00	14:34:53	London Stock Exchange
164	4276.00	14:34:53	London Stock Exchange
17	4274.00	14:34:55	London Stock Exchange
44	4274.00	14:34:57	London Stock Exchange
183	4274.00	14:34:57	London Stock Exchange
2	4284.00	14:35:34	London Stock Exchange
43	4283.00	14:35:34	London Stock Exchange
167	4283.00	14:35:34	London Stock Exchange
200	4283.00	14:35:34	London Stock Exchange
201	4283.00	14:35:34	London Stock Exchange
201	4283.00	14:35:34	London Stock Exchange
186	4282.00	14:36:16	London Stock Exchange
200	4282.00	14:36:16	London Stock Exchange
28	4284.00	14:36:53	London Stock Exchange
173	4284.00	14:36:53	London Stock Exchange
44	4284.00	14:36:54	London Stock Exchange
157	4284.00	14:36:54	London Stock Exchange
28	4284.00	14:36:55	London Stock Exchange
184	4283.00	14:36:55	London Stock Exchange
201	4283.00	14:36:55	London Stock Exchange
33	4290.00	14:37:50	London Stock Exchange
43	4290.00	14:37:50	London Stock Exchange
49	4290.00	14:37:50	London Stock Exchange
151	4290.00	14:37:50	London Stock Exchange
200	4290.00	14:37:50	London Stock Exchange
201	4290.00	14:37:50	London Stock Exchange
201	4290.00	14:37:50	London Stock Exchange
17	4285.00	14:38:21	London Stock Exchange
200	4285.00	14:38:21	London Stock Exchange
200	4285.00	14:38:21	London Stock Exchange
20	4290.00	14:38:51	London Stock Exchange
96	4290.00	14:38:51	London Stock Exchange
104	4290.00	14:38:51	London Stock Exchange
200	4290.00	14:38:51	London Stock Exchange
2	4297.00	14:39:26	London Stock Exchange
30	4296.00	14:39:27	London Stock Exchange
31	4296.00	14:39:27	London Stock Exchange
36	4296.00	14:39:27	London Stock Exchange
166	4296.00	14:39:27	London Stock Exchange
170	4296.00	14:39:27	London Stock Exchange
200	4296.00	14:39:27	London Stock Exchange
201	4296.00	14:39:27	London Stock Exchange
200	4298.00	14:40:10	London Stock Exchange
114	4298.00	14:40:13	London Stock Exchange
77	4299.00	14:40:32	London Stock Exchange
151	4299.00	14:40:32	London Stock Exchange
200	4299.00	14:40:32	London Stock Exchange
70	4298.00	14:41:10	London Stock Exchange
107	4298.00	14:41:10	London Stock Exchange
200	4298.00	14:41:10	London Stock Exchange
50	4297.00	14:41:38	London Stock Exchange
66	4297.00	14:41:38	London Stock Exchange
100	4297.00	14:41:38	London Stock Exchange
135	4297.00	14:41:38	London Stock Exchange
201	4297.00	14:41:38	London Stock Exchange
9	4301.00	14:42:18	London Stock Exchange
10	4301.00	14:42:18	London Stock Exchange
201	4301.00	14:42:18	London Stock Exchange
104	4308.00	14:42:47	London Stock Exchange
2	4308.00	14:43:23	London Stock Exchange
2	4308.00	14:43:23	London Stock Exchange
3	4308.00	14:43:23	London Stock Exchange
11	4308.00	14:43:23	London Stock Exchange
36	4308.00	14:43:23	London Stock Exchange
36	4308.00	14:43:23	London Stock Exchange
58	4308.00	14:43:23	London Stock Exchange
60	4308.00	14:43:23	London Stock Exchange
85	4308.00	14:43:23	London Stock Exchange
200	4308.00	14:43:23	London Stock Exchange
201	4308.00	14:43:23	London Stock Exchange
201	4308.00	14:43:23	London Stock Exchange
201	4308.00	14:43:23	London Stock Exchange
201	4308.00	14:43:23	London Stock Exchange
78	4302.00	14:43:39	London Stock Exchange
137	4302.00	14:43:39	London Stock Exchange
200	4302.00	14:43:39	London Stock Exchange
79	4296.00	14:44:37	London Stock Exchange
200	4295.00	14:44:46	London Stock Exchange
201	4295.00	14:44:46	London Stock Exchange
210	4295.00	14:44:46	London Stock Exchange
233	4295.00	14:44:46	London Stock Exchange
4	4293.00	14:45:20	London Stock Exchange
201	4293.00	14:45:20	London Stock Exchange
201	4293.00	14:45:20	London Stock Exchange
3	4293.00	14:46:12	London Stock Exchange
25	4293.00	14:46:12	London Stock Exchange
40	4293.00	14:46:12	London Stock Exchange
46	4293.00	14:46:12	London Stock Exchange
50	4293.00	14:46:12	London Stock Exchange
86	4293.00	14:46:12	London Stock Exchange
115	4293.00	14:46:12	London Stock Exchange
126	4293.00	14:46:12	London Stock Exchange
161	4293.00	14:46:12	London Stock Exchange
181	4293.00	14:46:12	London Stock Exchange
63	4293.00	14:46:49	London Stock Exchange
65	4293.00	14:46:49	London Stock Exchange
73	4293.00	14:46:49	London Stock Exchange
200	4293.00	14:46:49	London Stock Exchange
18	4293.00	14:46:55	London Stock Exchange
164	4293.00	14:46:55	London Stock Exchange
200	4293.00	14:46:55	London Stock Exchange
200	4293.00	14:47:46	London Stock Exchange
201	4293.00	14:47:46	London Stock Exchange
224	4293.00	14:47:46	London Stock Exchange
237	4293.00	14:47:46	London Stock Exchange
16	4293.00	14:48:24	London Stock Exchange
18	4293.00	14:48:24	London Stock Exchange
18	4293.00	14:48:24	London Stock Exchange
24	4293.00	14:48:24	London Stock Exchange
56	4293.00	14:48:24	London Stock Exchange
66	4293.00	14:48:24	London Stock Exchange
77	4293.00	14:48:24	London Stock Exchange
176	4293.00	14:48:24	London Stock Exchange
200	4293.00	14:48:24	London Stock Exchange
200	4293.00	14:48:24	London Stock Exchange
16	4293.00	14:48:49	London Stock Exchange
154	4293.00	14:48:49	London Stock Exchange
26	4293.00	14:48:51	London Stock Exchange
31	4293.00	14:48:51	London Stock Exchange
36	4293.00	14:48:57	London Stock Exchange
122	4293.00	14:48:57	London Stock Exchange
200	4293.00	14:48:57	London Stock Exchange
162	4293.00	14:49:14	London Stock Exchange
41	4291.00	14:49:47	London Stock Exchange
71	4291.00	14:49:47	London Stock Exchange
146	4291.00	14:49:47	London Stock Exchange
154	4294.00	14:49:58	London Stock Exchange
200	4294.00	14:49:58	London Stock Exchange
25	4293.00	14:50:21	London Stock Exchange
176	4293.00	14:50:21	London Stock Exchange
34	4293.00	14:50:55	London Stock Exchange
201	4293.00	14:50:55	London Stock Exchange
56	4300.00	14:51:17	London Stock Exchange
21	4301.00	14:51:25	London Stock Exchange
100	4301.00	14:51:25	London Stock Exchange
4	4300.00	14:51:33	London Stock Exchange
18	4300.00	14:51:33	London Stock Exchange
76	4300.00	14:51:33	London Stock Exchange
76	4300.00	14:51:33	London Stock Exchange
98	4300.00	14:51:33	London Stock Exchange
125	4300.00	14:51:33	London Stock Exchange
200	4300.00	14:51:33	London Stock Exchange
201	4300.00	14:51:33	London Stock Exchange
180	4299.00	14:51:38	London Stock Exchange
201	4299.00	14:51:38	London Stock Exchange
7	4289.00	14:52:47	London Stock Exchange
93	4289.00	14:52:47	London Stock Exchange
107	4289.00	14:52:47	London Stock Exchange
119	4289.00	14:52:47	London Stock Exchange
200	4290.00	14:52:51	London Stock Exchange
12	4290.00	14:52:55	London Stock Exchange
74	4289.00	14:52:56	London Stock Exchange
137	4289.00	14:52:56	London Stock Exchange
13	4289.00	14:53:00	London Stock Exchange
63	4289.00	14:53:00	London Stock Exchange
70	4288.00	14:53:06	London Stock Exchange
88	4288.00	14:53:06	London Stock Exchange
200	4288.00	14:53:06	London Stock Exchange
12	4288.00	14:53:48	London Stock Exchange
12	4288.00	14:53:48	London Stock Exchange
26	4288.00	14:53:48	London Stock Exchange
38	4288.00	14:53:48	London Stock Exchange
76	4288.00	14:53:48	London Stock Exchange
84	4288.00	14:53:48	London Stock Exchange
112	4288.00	14:53:48	London Stock Exchange
200	4296.00	14:54:24	London Stock Exchange
200	4296.00	14:54:24	London Stock Exchange
200	4296.00	14:54:38	London Stock Exchange
191	4296.00	14:54:41	London Stock Exchange
63	4292.00	14:55:09	London Stock Exchange
99	4292.00	14:55:09	London Stock Exchange
101	4292.00	14:55:09	London Stock Exchange
101	4292.00	14:55:09	London Stock Exchange
25	4296.00	14:56:07	London Stock Exchange
58	4296.00	14:56:07	London Stock Exchange
175	4296.00	14:56:07	London Stock Exchange
200	4296.00	14:56:07	London Stock Exchange
27	4298.00	14:56:49	London Stock Exchange
58	4298.00	14:56:49	London Stock Exchange
70	4298.00	14:56:49	London Stock Exchange
86	4298.00	14:56:49	London Stock Exchange
171	4298.00	14:56:49	London Stock Exchange
11	4297.00	14:57:02	London Stock Exchange
24	4297.00	14:57:02	London Stock Exchange
41	4297.00	14:57:02	London Stock Exchange
50	4297.00	14:57:02	London Stock Exchange
50	4297.00	14:57:02	London Stock Exchange
58	4297.00	14:57:02	London Stock Exchange
60	4297.00	14:57:02	London Stock Exchange
100	4297.00	14:57:02	London Stock Exchange
30	4296.00	14:57:21	London Stock Exchange
39	4296.00	14:57:21	London Stock Exchange
55	4296.00	14:57:21	London Stock Exchange
104	4296.00	14:57:21	London Stock Exchange
107	4296.00	14:57:21	London Stock Exchange
107	4296.00	14:57:21	London Stock Exchange
72	4296.00	14:58:07	London Stock Exchange
74	4296.00	14:58:07	London Stock Exchange
100	4296.00	14:58:07	London Stock Exchange
161	4296.00	14:58:07	London Stock Exchange
65	4300.00	14:58:33	London Stock Exchange
65	4300.00	14:58:33	London Stock Exchange
136	4300.00	14:58:33	London Stock Exchange
117	4302.00	14:59:28	London Stock Exchange
47	4302.00	14:59:34	London Stock Exchange
148	4302.00	14:59:34	London Stock Exchange
200	4302.00	14:59:34	London Stock Exchange
97	4302.00	14:59:45	London Stock Exchange
120	4301.00	14:59:45	London Stock Exchange
150	4302.00	14:59:45	London Stock Exchange
187	4301.00	14:59:45	London Stock Exchange
201	4301.00	14:59:45	London Stock Exchange
1	4301.00	14:59:51	London Stock Exchange
85	4301.00	14:59:51	London Stock Exchange
116	4301.00	14:59:51	London Stock Exchange
201	4301.00	14:59:51	London Stock Exchange
53	4301.00	15:00:53	London Stock Exchange
20	4303.00	15:01:07	London Stock Exchange
20	4303.00	15:01:07	London Stock Exchange
25	4303.00	15:01:07	London Stock Exchange
51	4303.00	15:01:07	London Stock Exchange
181	4303.00	15:01:07	London Stock Exchange
29	4303.00	15:01:08	London Stock Exchange
52	4303.00	15:01:08	London Stock Exchange
73	4303.00	15:01:08	London Stock Exchange
11	4303.00	15:01:29	London Stock Exchange
30	4303.00	15:01:29	London Stock Exchange
32	4303.00	15:01:29	London Stock Exchange
100	4303.00	15:01:29	London Stock Exchange
201	4303.00	15:01:29	London Stock Exchange
25	4302.00	15:01:35	London Stock Exchange
70	4302.00	15:01:35	London Stock Exchange
131	4302.00	15:01:35	London Stock Exchange
131	4302.00	15:01:35	London Stock Exchange
20	4302.00	15:02:29	London Stock Exchange
178	4302.00	15:02:29	London Stock Exchange
200	4302.00	15:02:29	London Stock Exchange
22	4302.00	15:02:59	London Stock Exchange
58	4302.00	15:02:59	London Stock Exchange
58	4302.00	15:02:59	London Stock Exchange
123	4302.00	15:02:59	London Stock Exchange
142	4302.00	15:02:59	London Stock Exchange
8	4306.00	15:03:51	London Stock Exchange
52	4306.00	15:03:51	London Stock Exchange
101	4306.00	15:03:51	London Stock Exchange
140	4306.00	15:03:51	London Stock Exchange
153	4306.00	15:03:51	London Stock Exchange
3	4306.00	15:04:30	London Stock Exchange
24	4306.00	15:04:30	London Stock Exchange
31	4306.00	15:04:30	London Stock Exchange
76	4306.00	15:04:30	London Stock Exchange
125	4306.00	15:04:30	London Stock Exchange
200	4306.00	15:04:30	London Stock Exchange
200	4306.00	15:04:30	London Stock Exchange
201	4306.00	15:04:30	London Stock Exchange
13	4305.00	15:05:36	London Stock Exchange
34	4305.00	15:05:36	London Stock Exchange
53	4305.00	15:05:36	London Stock Exchange
100	4305.00	15:05:36	London Stock Exchange
108	4305.00	15:05:36	London Stock Exchange
113	4305.00	15:05:36	London Stock Exchange
22	4311.00	15:06:25	London Stock Exchange
73	4311.00	15:06:25	London Stock Exchange
100	4311.00	15:06:25	London Stock Exchange
201	4311.00	15:06:25	London Stock Exchange
19	4312.00	15:06:59	London Stock Exchange
59	4312.00	15:06:59	London Stock Exchange
59	4312.00	15:06:59	London Stock Exchange
82	4312.00	15:06:59	London Stock Exchange
100	4312.00	15:06:59	London Stock Exchange
100	4312.00	15:06:59	London Stock Exchange
15	4311.00	15:07:02	London Stock Exchange
27	4311.00	15:07:02	London Stock Exchange
27	4311.00	15:07:02	London Stock Exchange
146	4311.00	15:07:02	London Stock Exchange
174	4311.00	15:07:02	London Stock Exchange
78	4310.00	15:07:08	London Stock Exchange
110	4310.00	15:07:08	London Stock Exchange
201	4310.00	15:07:08	London Stock Exchange
200	4308.00	15:07:34	London Stock Exchange
201	4308.00	15:07:34	London Stock Exchange
25	4308.00	15:07:35	London Stock Exchange
9	4309.00	15:08:25	London Stock Exchange
9	4309.00	15:08:25	London Stock Exchange
91	4309.00	15:08:25	London Stock Exchange
100	4309.00	15:08:25	London Stock Exchange
166	4309.00	15:08:26	London Stock Exchange
185	4309.00	15:08:26	London Stock Exchange
192	4309.00	15:08:26	London Stock Exchange
146	4311.00	15:09:56	London Stock Exchange
200	4311.00	15:09:56	London Stock Exchange
32	4311.00	15:10:10	London Stock Exchange
54	4311.00	15:10:10	London Stock Exchange
176	4311.00	15:12:05	London Stock Exchange
200	4311.00	15:12:05	London Stock Exchange
192	4309.00	15:12:58	London Stock Exchange
201	4309.00	15:12:58	London Stock Exchange
4	4308.00	15:13:36	London Stock Exchange
7	4308.00	15:13:36	London Stock Exchange
29	4308.00	15:13:36	London Stock Exchange
29	4308.00	15:13:36	London Stock Exchange
172	4308.00	15:13:36	London Stock Exchange
201	4308.00	15:13:36	London Stock Exchange
39	4309.00	15:14:36	London Stock Exchange
61	4309.00	15:14:36	London Stock Exchange
91	4309.00	15:14:36	London Stock Exchange
100	4309.00	15:14:36	London Stock Exchange
116	4309.00	15:14:36	London Stock Exchange
54	4308.00	15:14:50	London Stock Exchange
94	4308.00	15:14:50	London Stock Exchange
147	4308.00	15:14:50	London Stock Exchange
153	4308.00	15:14:50	London Stock Exchange
1	4308.00	15:15:02	London Stock Exchange
15	4314.00	15:16:11	London Stock Exchange
34	4314.00	15:16:11	London Stock Exchange
63	4314.00	15:16:11	London Stock Exchange
293	4314.00	15:16:11	London Stock Exchange
15	4312.00	15:16:36	London Stock Exchange
85	4312.00	15:16:36	London Stock Exchange
100	4312.00	15:16:36	London Stock Exchange
101	4312.00	15:16:36	London Stock Exchange
106	4312.00	15:16:36	London Stock Exchange
161	4312.00	15:16:36	London Stock Exchange
200	4312.00	15:16:36	London Stock Exchange
195	4310.00	15:17:13	London Stock Exchange
201	4310.00	15:17:13	London Stock Exchange
28	4314.00	15:18:40	London Stock Exchange
17	4317.00	15:18:50	London Stock Exchange
200	4317.00	15:18:50	London Stock Exchange
200	4317.00	15:18:50	London Stock Exchange
201	4317.00	15:19:16	London Stock Exchange
174	4317.00	15:19:17	London Stock Exchange
22	4316.00	15:19:22	London Stock Exchange
172	4316.00	15:19:22	London Stock Exchange
200	4316.00	15:19:22	London Stock Exchange
2	4316.00	15:20:00	London Stock Exchange
5	4316.00	15:20:00	London Stock Exchange
98	4316.00	15:20:00	London Stock Exchange
100	4316.00	15:20:00	London Stock Exchange
100	4316.00	15:20:00	London Stock Exchange
102	4316.00	15:20:00	London Stock Exchange
95	4316.00	15:20:31	London Stock Exchange
106	4316.00	15:20:31	London Stock Exchange
20	4317.00	15:20:59	London Stock Exchange
185	4317.00	15:20:59	London Stock Exchange
88	4316.00	15:21:00	London Stock Exchange
200	4316.00	15:21:00	London Stock Exchange
29	4316.00	15:21:03	London Stock Exchange
112	4316.00	15:21:03	London Stock Exchange
11	4314.00	15:21:41	London Stock Exchange
17	4314.00	15:21:41	London Stock Exchange
38	4314.00	15:21:41	London Stock Exchange
55	4314.00	15:21:41	London Stock Exchange
55	4314.00	15:21:41	London Stock Exchange
91	4314.00	15:21:41	London Stock Exchange
146	4314.00	15:21:41	London Stock Exchange
40	4312.00	15:22:51	London Stock Exchange
21	4312.00	15:22:53	London Stock Exchange
26	4312.00	15:22:53	London Stock Exchange
135	4312.00	15:22:53	London Stock Exchange
29	4320.00	15:23:37	London Stock Exchange
142	4320.00	15:23:37	London Stock Exchange
21	4319.00	15:24:43	London Stock Exchange
38	4319.00	15:24:43	London Stock Exchange
100	4319.00	15:24:43	London Stock Exchange
100	4319.00	15:24:43	London Stock Exchange
200	4319.00	15:24:43	London Stock Exchange
200	4319.00	15:24:43	London Stock Exchange
200	4319.00	15:24:43	London Stock Exchange
41	4318.00	15:26:12	London Stock Exchange
50	4318.00	15:26:12	London Stock Exchange
143	4318.00	15:26:12	London Stock Exchange
184	4318.00	15:26:12	London Stock Exchange
64	4318.00	15:26:36	London Stock Exchange
100	4318.00	15:26:36	London Stock Exchange
200	4318.00	15:26:36	London Stock Exchange
126	4318.00	15:26:40	London Stock Exchange
35	4318.00	15:26:52	London Stock Exchange
65	4318.00	15:26:52	London Stock Exchange
74	4318.00	15:26:52	London Stock Exchange
200	4318.00	15:26:52	London Stock Exchange
44	4318.00	15:27:09	London Stock Exchange
56	4318.00	15:27:09	London Stock Exchange
156	4318.00	15:27:09	London Stock Exchange
4	4318.00	15:27:19	London Stock Exchange
161	4314.00	15:28:16	London Stock Exchange
200	4314.00	15:28:16	London Stock Exchange
53	4317.00	15:29:43	London Stock Exchange
147	4317.00	15:29:43	London Stock Exchange
202	4317.00	15:29:43	London Stock Exchange
55	4316.00	15:29:57	London Stock Exchange
144	4316.00	15:29:57	London Stock Exchange
177	4320.00	15:30:34	London Stock Exchange
200	4320.00	15:30:34	London Stock Exchange
1	4320.00	15:31:34	London Stock Exchange
28	4320.00	15:31:34	London Stock Exchange
29	4320.00	15:31:34	London Stock Exchange
33	4320.00	15:31:34	London Stock Exchange
35	4320.00	15:31:34	London Stock Exchange
37	4320.00	15:31:34	London Stock Exchange
128	4320.00	15:31:34	London Stock Exchange
171	4320.00	15:31:34	London Stock Exchange
172	4320.00	15:31:34	London Stock Exchange
200	4320.00	15:31:34	London Stock Exchange
9	4316.00	15:33:01	London Stock Exchange
27	4316.00	15:33:01	London Stock Exchange
165	4316.00	15:33:01	London Stock Exchange
153	4316.00	15:33:10	London Stock Exchange
7	4315.00	15:33:41	London Stock Exchange
135	4315.00	15:33:41	London Stock Exchange
58	4315.00	15:34:07	London Stock Exchange
87	4315.00	15:34:07	London Stock Exchange
113	4315.00	15:34:07	London Stock Exchange
55	4317.00	15:34:16	London Stock Exchange
16	4318.00	15:34:55	London Stock Exchange
43	4318.00	15:34:55	London Stock Exchange
149	4318.00	15:34:55	London Stock Exchange
201	4318.00	15:34:55	London Stock Exchange
8	4320.00	15:35:43	London Stock Exchange
18	4320.00	15:35:43	London Stock Exchange
92	4320.00	15:35:43	London Stock Exchange
117	4320.00	15:35:43	London Stock Exchange
170	4320.00	15:35:43	London Stock Exchange
74	4318.00	15:35:54	London Stock Exchange
74	4318.00	15:35:54	London Stock Exchange
88	4318.00	15:35:54	London Stock Exchange
126	4318.00	15:35:54	London Stock Exchange
25	4317.00	15:37:05	London Stock Exchange
176	4317.00	15:37:05	London Stock Exchange
200	4318.00	15:37:35	London Stock Exchange
1	4318.00	15:38:10	London Stock Exchange
19	4318.00	15:38:10	London Stock Exchange
19	4318.00	15:38:10	London Stock Exchange
41	4318.00	15:38:10	London Stock Exchange
51	4318.00	15:38:10	London Stock Exchange
160	4318.00	15:38:10	London Stock Exchange
172	4318.00	15:38:10	London Stock Exchange
177	4318.00	15:38:10	London Stock Exchange
201	4318.00	15:38:10	London Stock Exchange
28	4317.00	15:39:45	London Stock Exchange
28	4317.00	15:39:45	London Stock Exchange
72	4317.00	15:39:45	London Stock Exchange
100	4317.00	15:39:45	London Stock Exchange
172	4317.00	15:39:45	London Stock Exchange
200	4317.00	15:39:45	London Stock Exchange
42	4317.00	15:39:51	London Stock Exchange
96	4317.00	15:39:51	London Stock Exchange
10	4317.00	15:40:01	London Stock Exchange
62	4317.00	15:40:01	London Stock Exchange
200	4317.00	15:40:01	London Stock Exchange
35	4317.00	15:40:28	London Stock Exchange
52	4317.00	15:40:28	London Stock Exchange
58	4317.00	15:40:28	London Stock Exchange
148	4317.00	15:40:28	London Stock Exchange
47	4320.00	15:41:41	London Stock Exchange
193	4320.00	15:41:41	London Stock Exchange
200	4320.00	15:41:41	London Stock Exchange
7	4320.00	15:42:55	London Stock Exchange
26	4320.00	15:42:55	London Stock Exchange
46	4320.00	15:42:55	London Stock Exchange
93	4320.00	15:42:55	London Stock Exchange
107	4320.00	15:42:55	London Stock Exchange
194	4320.00	15:42:55	London Stock Exchange
200	4320.00	15:42:55	London Stock Exchange
201	4320.00	15:42:55	London Stock Exchange
200	4319.00	15:43:12	London Stock Exchange
200	4319.00	15:43:12	London Stock Exchange
18	4319.00	15:43:14	London Stock Exchange
37	4315.00	15:45:06	London Stock Exchange
200	4315.00	15:45:06	London Stock Exchange
200	4315.00	15:45:06	London Stock Exchange
10	4314.00	15:45:47	London Stock Exchange
40	4314.00	15:45:47	London Stock Exchange
40	4314.00	15:45:47	London Stock Exchange
148	4314.00	15:45:47	London Stock Exchange
160	4314.00	15:45:47	London Stock Exchange
47	4314.00	15:46:49	London Stock Exchange
47	4314.00	15:46:49	London Stock Exchange
50	4314.00	15:46:49	London Stock Exchange
154	4314.00	15:46:49	London Stock Exchange
154	4314.00	15:46:49	London Stock Exchange
5	4313.00	15:46:55	London Stock Exchange
6	4313.00	15:46:55	London Stock Exchange
49	4313.00	15:46:55	London Stock Exchange
152	4313.00	15:46:55	London Stock Exchange
157	4313.00	15:46:55	London Stock Exchange
16	4311.00	15:48:19	London Stock Exchange
48	4312.00	15:48:19	London Stock Exchange
64	4312.00	15:48:19	London Stock Exchange
147	4312.00	15:48:19	London Stock Exchange
201	4311.00	15:48:19	London Stock Exchange
201	4311.00	15:48:19	London Stock Exchange
1	4311.00	15:48:33	London Stock Exchange
13	4311.00	15:48:33	London Stock Exchange
200	4311.00	15:48:33	London Stock Exchange
201	4311.00	15:48:33	London Stock Exchange
18	4314.00	15:50:06	London Stock Exchange
34	4314.00	15:50:06	London Stock Exchange
166	4314.00	15:50:06	London Stock Exchange
200	4314.00	15:50:06	London Stock Exchange
201	4314.00	15:50:06	London Stock Exchange
201	4314.00	15:50:06	London Stock Exchange
20	4316.00	15:51:49	London Stock Exchange
30	4316.00	15:51:49	London Stock Exchange
21	4316.00	15:52:19	London Stock Exchange
51	4316.00	15:52:19	London Stock Exchange
67	4316.00	15:52:19	London Stock Exchange
100	4316.00	15:52:19	London Stock Exchange
100	4316.00	15:52:19	London Stock Exchange
133	4316.00	15:52:19	London Stock Exchange
200	4316.00	15:52:19	London Stock Exchange
200	4316.00	15:52:19	London Stock Exchange
65	4318.00	15:54:02	London Stock Exchange
82	4318.00	15:54:02	London Stock Exchange
46	4317.00	15:54:04	London Stock Exchange
155	4317.00	15:54:04	London Stock Exchange
200	4317.00	15:54:04	London Stock Exchange
9	4317.00	15:54:06	London Stock Exchange
19	4317.00	15:54:06	London Stock Exchange
72	4317.00	15:54:06	London Stock Exchange
91	4317.00	15:54:06	London Stock Exchange
201	4317.00	15:54:06	London Stock Exchange
12	4315.00	15:55:40	London Stock Exchange
16	4315.00	15:55:40	London Stock Exchange
16	4315.00	15:55:40	London Stock Exchange
16	4315.00	15:55:40	London Stock Exchange
32	4315.00	15:55:40	London Stock Exchange
46	4315.00	15:55:40	London Stock Exchange
62	4315.00	15:55:40	London Stock Exchange
100	4315.00	15:55:40	London Stock Exchange
120	4315.00	15:55:40	London Stock Exchange
169	4315.00	15:55:40	London Stock Exchange
201	4315.00	15:55:40	London Stock Exchange
22	4316.00	15:56:34	London Stock Exchange
96	4316.00	15:56:34	London Stock Exchange
201	4316.00	15:56:34	London Stock Exchange
119	4320.00	15:57:22	London Stock Exchange
200	4319.00	15:57:30	London Stock Exchange
12	4319.00	15:57:52	London Stock Exchange
37	4319.00	15:57:52	London Stock Exchange
73	4319.00	15:57:52	London Stock Exchange
127	4319.00	15:57:52	London Stock Exchange
134	4319.00	15:57:52	London Stock Exchange
201	4319.00	15:57:52	London Stock Exchange
24	4319.00	15:58:52	London Stock Exchange
87	4320.00	15:59:29	London Stock Exchange
101	4320.00	15:59:29	London Stock Exchange
200	4320.00	15:59:29	London Stock Exchange
8	4320.00	16:00:04	London Stock Exchange
34	4320.00	16:00:04	London Stock Exchange
56	4320.00	16:00:04	London Stock Exchange
88	4320.00	16:00:04	London Stock Exchange
105	4320.00	16:00:04	London Stock Exchange
113	4320.00	16:00:04	London Stock Exchange
7	4321.00	16:00:27	London Stock Exchange
29	4321.00	16:00:27	London Stock Exchange
79	4321.00	16:00:27	London Stock Exchange
93	4321.00	16:00:27	London Stock Exchange
156	4321.00	16:00:27	London Stock Exchange
186	4321.00	16:00:27	London Stock Exchange
200	4321.00	16:00:27	London Stock Exchange
14	4322.00	16:00:41	London Stock Exchange
27	4322.00	16:00:41	London Stock Exchange
171	4322.00	16:00:41	London Stock Exchange
173	4322.00	16:00:41	London Stock Exchange
9	4322.00	16:02:24	London Stock Exchange
54	4322.00	16:02:24	London Stock Exchange
92	4322.00	16:02:24	London Stock Exchange
93	4322.00	16:02:24	London Stock Exchange
146	4322.00	16:02:24	London Stock Exchange
166	4322.00	16:02:24	London Stock Exchange
192	4322.00	16:02:24	London Stock Exchange
78	4323.00	16:02:53	London Stock Exchange
122	4323.00	16:02:53	London Stock Exchange
100	4323.00	16:02:55	London Stock Exchange
85	4323.00	16:02:56	London Stock Exchange
21	4322.00	16:04:12	London Stock Exchange
200	4322.00	16:04:12	London Stock Exchange
200	4322.00	16:04:12	London Stock Exchange
4	4321.00	16:04:44	London Stock Exchange
201	4321.00	16:04:44	London Stock Exchange
201	4321.00	16:04:44	London Stock Exchange
9	4322.00	16:06:50	London Stock Exchange
12	4322.00	16:06:50	London Stock Exchange
13	4322.00	16:06:50	London Stock Exchange
49	4322.00	16:06:50	London Stock Exchange
49	4322.00	16:06:50	London Stock Exchange
93	4322.00	16:06:50	London Stock Exchange
98	4322.00	16:06:50	London Stock Exchange
151	4322.00	16:06:50	London Stock Exchange
151	4322.00	16:06:50	London Stock Exchange
200	4322.00	16:06:50	London Stock Exchange
200	4321.00	16:08:10	London Stock Exchange
1	4321.00	16:08:12	London Stock Exchange
17	4321.00	16:08:12	London Stock Exchange
21	4321.00	16:08:12	London Stock Exchange
31	4321.00	16:08:12	London Stock Exchange
36	4321.00	16:08:12	London Stock Exchange
201	4321.00	16:08:12	London Stock Exchange
27	4321.00	16:08:13	London Stock Exchange
103	4323.00	16:09:44	London Stock Exchange
28	4323.00	16:10:05	London Stock Exchange
171	4323.00	16:10:05	London Stock Exchange
200	4323.00	16:10:05	London Stock Exchange
224	4323.00	16:10:05	London Stock Exchange
12	4323.00	16:10:59	London Stock Exchange
20	4323.00	16:10:59	London Stock Exchange
26	4323.00	16:10:59	London Stock Exchange
27	4323.00	16:10:59	London Stock Exchange
34	4323.00	16:10:59	London Stock Exchange
36	4323.00	16:10:59	London Stock Exchange
74	4323.00	16:10:59	London Stock Exchange
126	4323.00	16:10:59	London Stock Exchange
147	4323.00	16:10:59	London Stock Exchange
174	4323.00	16:10:59	London Stock Exchange
188	4323.00	16:10:59	London Stock Exchange
9	4322.00	16:11:34	London Stock Exchange
10	4322.00	16:11:34	London Stock Exchange
36	4322.00	16:11:34	London Stock Exchange
144	4322.00	16:11:34	London Stock Exchange
190	4322.00	16:11:34	London Stock Exchange
1	4320.00	16:12:14	London Stock Exchange
46	4320.00	16:12:14	London Stock Exchange
159	4320.00	16:12:14	London Stock Exchange
200	4320.00	16:12:14	London Stock Exchange
8	4321.00	16:13:25	London Stock Exchange
9	4321.00	16:13:25	London Stock Exchange
11	4321.00	16:13:25	London Stock Exchange
14	4321.00	16:13:25	London Stock Exchange
17	4321.00	16:13:25	London Stock Exchange
47	4321.00	16:13:25	London Stock Exchange
63	4321.00	16:13:25	London Stock Exchange
63	4321.00	16:13:25	London Stock Exchange
183	4321.00	16:13:25	London Stock Exchange
190	4321.00	16:13:25	London Stock Exchange
201	4321.00	16:13:25	London Stock Exchange
40	4320.00	16:14:34	London Stock Exchange
44	4320.00	16:14:34	London Stock Exchange
157	4320.00	16:14:34	London Stock Exchange
201	4320.00	16:14:34	London Stock Exchange
24	4318.00	16:16:08	London Stock Exchange
66	4318.00	16:16:08	London Stock Exchange
134	4318.00	16:16:08	London Stock Exchange
181	4318.00	16:16:08	London Stock Exchange
200	4318.00	16:16:08	London Stock Exchange
201	4318.00	16:16:08	London Stock Exchange
192	4324.00	16:16:56	London Stock Exchange
200	4324.00	16:16:56	London Stock Exchange
29	4322.00	16:17:30	London Stock Exchange
34	4322.00	16:17:40	London Stock Exchange
172	4322.00	16:17:40	London Stock Exchange
172	4322.00	16:17:40	London Stock Exchange
158	4322.00	16:17:59	London Stock Exchange
201	4322.00	16:17:59	London Stock Exchange
71	4321.00	16:19:15	London Stock Exchange
1	4321.00	16:19:41	London Stock Exchange
24	4321.00	16:19:41	London Stock Exchange
28	4321.00	16:19:41	London Stock Exchange
78	4321.00	16:19:41	London Stock Exchange
95	4321.00	16:19:41	London Stock Exchange
5	4321.00	16:19:59	London Stock Exchange
38	4321.00	16:19:59	London Stock Exchange
62	4321.00	16:19:59	London Stock Exchange
66	4321.00	16:19:59	London Stock Exchange
72	4321.00	16:19:59	London Stock Exchange
100	4321.00	16:19:59	London Stock Exchange
104	4321.00	16:19:59	London Stock Exchange
129	4321.00	16:19:59	London Stock Exchange
135	4321.00	16:19:59	London Stock Exchange
200	4321.00	16:19:59	London Stock Exchange
201	4321.00	16:19:59	London Stock Exchange
201	4321.00	16:19:59	London Stock Exchange
26	4320.00	16:22:10	London Stock Exchange
59	4320.00	16:22:10	London Stock Exchange
91	4320.00	16:22:10	London Stock Exchange
109	4320.00	16:22:10	London Stock Exchange
141	4320.00	16:22:10	London Stock Exchange
141	4320.00	16:22:10	London Stock Exchange
159	4320.00	16:22:10	London Stock Exchange
175	4320.00	16:22:10	London Stock Exchange
200	4320.00	16:22:10	London Stock Exchange
201	4320.00	16:22:10	London Stock Exchange
27	4320.00	16:22:19	London Stock Exchange
6	4320.00	16:22:35	London Stock Exchange
32	4320.00	16:22:35	London Stock Exchange
33	4320.00	16:22:35	London Stock Exchange
61	4320.00	16:22:35	London Stock Exchange
168	4320.00	16:22:35	London Stock Exchange
2	4320.00	16:22:37	London Stock Exchange
9	4320.00	16:22:37	London Stock Exchange
57	4320.00	16:22:37	London Stock Exchange
127	4320.00	16:22:37	London Stock Exchange
140	4320.00	16:22:37	London Stock Exchange
1	4319.00	16:23:15	London Stock Exchange
201	4319.00	16:23:15	London Stock Exchange
50	4319.00	16:23:30	London Stock Exchange
150	4319.00	16:23:30	London Stock Exchange
3	4319.00	16:23:50	London Stock Exchange
10	4319.00	16:23:50	London Stock Exchange
24	4319.00	16:23:50	London Stock Exchange
47	4319.00	16:23:50	London Stock Exchange
47	4319.00	16:23:50	London Stock Exchange
75	4319.00	16:23:50	London Stock Exchange
76	4319.00	16:23:50	London Stock Exchange
201	4319.00	16:23:50	London Stock Exchange
145	4318.00	16:24:16	London Stock Exchange
12	4320.00	16:24:48	London Stock Exchange
33	4320.00	16:24:48	London Stock Exchange
167	4320.00	16:24:48	London Stock Exchange
201	4318.00	16:24:48	London Stock Exchange
233	4318.00	16:24:48	London Stock Exchange
36	4320.00	16:25:43	London Stock Exchange
74	4320.00	16:25:43	London Stock Exchange
74	4320.00	16:25:43	London Stock Exchange
76	4320.00	16:25:43	London Stock Exchange
125	4320.00	16:25:43	London Stock Exchange
198	4320.00	16:25:43	London Stock Exchange
201	4320.00	16:25:43	London Stock Exchange
17	4321.00	16:28:22	London Stock Exchange
20	4321.00	16:28:22	London Stock Exchange
35	4321.00	16:28:22	London Stock Exchange
43	4321.00	16:28:22	London Stock Exchange
52	4321.00	16:28:22	London Stock Exchange
64	4321.00	16:28:22	London Stock Exchange
96	4321.00	16:28:22	London Stock Exchange
218	4321.00	16:28:22	London Stock Exchange
273	4321.00	16:28:22	London Stock Exchange
1	4320.00	16:35:24	London Stock Exchange
2	4320.00	16:35:24	London Stock Exchange
5	4320.00	16:35:24	London Stock Exchange
5	4320.00	16:35:24	London Stock Exchange
5	4320.00	16:35:24	London Stock Exchange
6	4320.00	16:35:24	London Stock Exchange
7	4320.00	16:35:24	London Stock Exchange
8	4320.00	16:35:24	London Stock Exchange
14	4320.00	16:35:24	London Stock Exchange
16	4320.00	16:35:24	London Stock Exchange
16	4320.00	16:35:24	London Stock Exchange
17	4320.00	16:35:24	London Stock Exchange
19	4320.00	16:35:24	London Stock Exchange
27	4320.00	16:35:24	London Stock Exchange
28	4320.00	16:35:24	London Stock Exchange
28	4320.00	16:35:24	London Stock Exchange
32	4320.00	16:35:24	London Stock Exchange
38	4320.00	16:35:24	London Stock Exchange
40	4320.00	16:35:24	London Stock Exchange
46	4320.00	16:35:24	London Stock Exchange
75	4320.00	16:35:24	London Stock Exchange
83	4320.00	16:35:24	London Stock Exchange
96	4320.00	16:35:24	London Stock Exchange
146	4320.00	16:35:24	London Stock Exchange
166	4320.00	16:35:24	London Stock Exchange
264	4320.00	16:35:24	London Stock Exchange
292	4320.00	16:35:24	London Stock Exchange
321	4320.00	16:35:24	London Stock Exchange
444	4320.00	16:35:24	London Stock Exchange
468	4320.00	16:35:24	London Stock Exchange
484	4320.00	16:35:24	London Stock Exchange
510	4320.00	16:35:24	London Stock Exchange
619	4320.00	16:35:24	London Stock Exchange
906	4320.00	16:35:24	London Stock Exchange
999	4320.00	16:35:24	London Stock Exchange
1160	4320.00	16:35:24	London Stock Exchange
1489	4320.00	16:35:24	London Stock Exchange
2733	4320.00	16:35:24	London Stock Exchange
4354	4320.00	16:35:24	London Stock Exchange
5484	4320.00	16:35:24	London Stock Exchange
9643	4320.00	16:35:24	London Stock Exchange
10094	4320.00	16:35:24	London Stock Exchange
11899	4320.00	16:35:24	London Stock Exchange

Großer Insider-Report 2024 von Dr. Dennis Riedl

Wenn Insider handeln, sollten Sie aufmerksam werden. In diesem kostenlosen Report erfahren Sie, welche Aktien Sie im Moment im Blick behalten und von welchen Sie lieber die Finger lassen sollten.

Hier klicken

	Indizes	Kurs	%	News 24 h / 7 T	Aufrufe 7 Tage


	Aktien	Kurs	%	News 24 h / 7 T	Aufrufe 7 Tage


	Xetra-Orderbuch


	Fonds	Kurs	%


	Devisen	Kurs	%


	Rohstoffe	Kurs	%


	Themen	Kurs	%



Erweiterte Suche