Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, July 11

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: 11 July 2018

Number of shares purchased: 242,399 shares

Highest price paid per share:4318.0 pence

Lowest price paid per share:4241.0 pence

Average price paid per share:4283.0708 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 13,243,757 shares in treasury and has 203,996,032 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: 11 July 2018

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	4283.0708	242,399

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
2	4282.00	8:12:32	London Stock Exchange
70	4282.00	8:12:32	London Stock Exchange
131	4282.00	8:12:32	London Stock Exchange
165	4282.00	8:12:32	London Stock Exchange
34	4282.00	8:12:35	London Stock Exchange
35	4282.00	8:13:04	London Stock Exchange
19	4279.00	8:16:18	London Stock Exchange
17	4279.00	8:16:19	London Stock Exchange
33	4279.00	8:16:19	London Stock Exchange
50	4279.00	8:16:19	London Stock Exchange
150	4279.00	8:16:19	London Stock Exchange
181	4279.00	8:16:19	London Stock Exchange
132	4275.00	8:16:32	London Stock Exchange
57	4275.00	8:16:52	London Stock Exchange
69	4275.00	8:16:52	London Stock Exchange
44	4275.00	8:17:02	London Stock Exchange
71	4276.00	8:17:12	London Stock Exchange
42	4273.00	8:18:54	London Stock Exchange
4	4273.00	8:18:56	London Stock Exchange
31	4273.00	8:18:56	London Stock Exchange
31	4273.00	8:18:56	London Stock Exchange
38	4273.00	8:18:56	London Stock Exchange
148	4273.00	8:18:56	London Stock Exchange
159	4273.00	8:18:56	London Stock Exchange
169	4273.00	8:18:56	London Stock Exchange
170	4273.00	8:18:56	London Stock Exchange
191	4274.00	8:23:13	London Stock Exchange
200	4274.00	8:23:13	London Stock Exchange
10	4281.00	8:25:01	London Stock Exchange
55	4281.00	8:25:01	London Stock Exchange
145	4281.00	8:25:01	London Stock Exchange
200	4281.00	8:25:01	London Stock Exchange
46	4280.00	8:25:09	London Stock Exchange
66	4280.00	8:25:09	London Stock Exchange
134	4280.00	8:25:09	London Stock Exchange
200	4280.00	8:25:09	London Stock Exchange
13	4278.00	8:25:14	London Stock Exchange
47	4278.00	8:25:14	London Stock Exchange
100	4278.00	8:25:14	London Stock Exchange
100	4278.00	8:25:14	London Stock Exchange
173	4278.00	8:25:14	London Stock Exchange
200	4278.00	8:25:14	London Stock Exchange
200	4278.00	8:25:14	London Stock Exchange
39	4273.00	8:27:07	London Stock Exchange
86	4273.00	8:27:07	London Stock Exchange
114	4273.00	8:27:07	London Stock Exchange
200	4273.00	8:27:07	London Stock Exchange
78	4272.00	8:27:08	London Stock Exchange
122	4272.00	8:27:08	London Stock Exchange
151	4272.00	8:27:08	London Stock Exchange
5	4274.00	8:30:08	London Stock Exchange
19	4274.00	8:30:08	London Stock Exchange
20	4274.00	8:30:08	London Stock Exchange
180	4274.00	8:30:08	London Stock Exchange
195	4274.00	8:30:08	London Stock Exchange
198	4274.00	8:30:08	London Stock Exchange
200	4274.00	8:30:08	London Stock Exchange
150	4271.00	8:30:14	London Stock Exchange
200	4271.00	8:30:14	London Stock Exchange
39	4271.00	8:30:17	London Stock Exchange
76	4270.00	8:32:18	London Stock Exchange
76	4270.00	8:32:18	London Stock Exchange
201	4270.00	8:32:18	London Stock Exchange
1	4271.00	8:34:24	London Stock Exchange
27	4271.00	8:34:24	London Stock Exchange
101	4271.00	8:34:24	London Stock Exchange
174	4271.00	8:34:24	London Stock Exchange
25	4271.00	8:34:31	London Stock Exchange
55	4271.00	8:34:40	London Stock Exchange
12	4273.00	8:37:39	London Stock Exchange
37	4273.00	8:37:39	London Stock Exchange
43	4273.00	8:37:39	London Stock Exchange
55	4273.00	8:37:39	London Stock Exchange
100	4273.00	8:37:39	London Stock Exchange
108	4273.00	8:37:39	London Stock Exchange
200	4273.00	8:37:39	London Stock Exchange
197	4272.00	8:38:29	London Stock Exchange
200	4272.00	8:38:29	London Stock Exchange
32	4270.00	8:40:36	London Stock Exchange
32	4270.00	8:40:36	London Stock Exchange
50	4270.00	8:40:36	London Stock Exchange
118	4270.00	8:40:36	London Stock Exchange
200	4270.00	8:40:36	London Stock Exchange
63	4272.00	8:41:34	London Stock Exchange
137	4272.00	8:41:34	London Stock Exchange
60	4272.00	8:41:51	London Stock Exchange
65	4275.00	8:43:51	London Stock Exchange
90	4275.00	8:43:51	London Stock Exchange
77	4274.00	8:44:22	London Stock Exchange
124	4274.00	8:44:22	London Stock Exchange
208	4274.00	8:44:22	London Stock Exchange
176	4272.00	8:44:36	London Stock Exchange
21	4272.00	8:44:38	London Stock Exchange
4	4272.00	8:45:24	London Stock Exchange
61	4272.00	8:45:24	London Stock Exchange
76	4273.00	8:45:24	London Stock Exchange
92	4272.00	8:45:24	London Stock Exchange
128	4273.00	8:45:24	London Stock Exchange
201	4273.00	8:45:24	London Stock Exchange
4	4272.00	8:45:58	London Stock Exchange
38	4272.00	8:45:58	London Stock Exchange
45	4272.00	8:45:58	London Stock Exchange
48	4272.00	8:45:58	London Stock Exchange
54	4272.00	8:45:58	London Stock Exchange
73	4272.00	8:45:58	London Stock Exchange
79	4272.00	8:45:58	London Stock Exchange
109	4272.00	8:45:58	London Stock Exchange
174	4272.00	8:45:58	London Stock Exchange
201	4272.00	8:45:58	London Stock Exchange
38	4272.00	8:47:05	London Stock Exchange
41	4272.00	8:47:05	London Stock Exchange
41	4272.00	8:47:05	London Stock Exchange
121	4272.00	8:47:05	London Stock Exchange
125	4273.00	8:48:25	London Stock Exchange
44	4271.00	8:48:31	London Stock Exchange
156	4271.00	8:48:31	London Stock Exchange
180	4271.00	8:48:35	London Stock Exchange
20	4271.00	8:48:41	London Stock Exchange
36	4271.00	8:48:45	London Stock Exchange
82	4269.00	8:49:18	London Stock Exchange
134	4269.00	8:49:18	London Stock Exchange
200	4269.00	8:49:18	London Stock Exchange
21	4267.00	8:50:47	London Stock Exchange
44	4267.00	8:50:47	London Stock Exchange
179	4267.00	8:50:47	London Stock Exchange
200	4267.00	8:50:47	London Stock Exchange
201	4271.00	8:55:17	London Stock Exchange
148	4271.00	8:55:20	London Stock Exchange
27	4270.00	8:55:28	London Stock Exchange
33	4270.00	8:55:28	London Stock Exchange
68	4270.00	8:55:28	London Stock Exchange
99	4270.00	8:55:28	London Stock Exchange
198	4270.00	8:55:28	London Stock Exchange
200	4270.00	8:55:28	London Stock Exchange
201	4270.00	8:55:28	London Stock Exchange
201	4270.00	8:55:28	London Stock Exchange
201	4270.00	8:55:28	London Stock Exchange
171	4266.00	8:55:47	London Stock Exchange
201	4266.00	8:55:47	London Stock Exchange
20	4265.00	8:56:49	London Stock Exchange
42	4265.00	8:56:49	London Stock Exchange
106	4265.00	8:56:49	London Stock Exchange
109	4265.00	8:56:49	London Stock Exchange
159	4265.00	8:56:49	London Stock Exchange
27	4264.00	8:59:30	London Stock Exchange
75	4264.00	8:59:30	London Stock Exchange
125	4264.00	8:59:30	London Stock Exchange
126	4264.00	8:59:30	London Stock Exchange
22	4267.00	9:00:41	London Stock Exchange
46	4267.00	9:00:41	London Stock Exchange
58	4267.00	9:00:41	London Stock Exchange
73	4267.00	9:00:41	London Stock Exchange
200	4267.00	9:00:41	London Stock Exchange
200	4267.00	9:00:41	London Stock Exchange
200	4267.00	9:00:41	London Stock Exchange
200	4261.00	9:01:26	London Stock Exchange
90	4261.00	9:01:31	London Stock Exchange
93	4261.00	9:01:31	London Stock Exchange
170	4258.00	9:02:47	London Stock Exchange
201	4258.00	9:02:47	London Stock Exchange
10	4258.00	9:05:48	London Stock Exchange
378	4258.00	9:05:48	London Stock Exchange
35	4256.00	9:06:49	London Stock Exchange
200	4256.00	9:06:49	London Stock Exchange
29	4256.00	9:06:57	London Stock Exchange
165	4256.00	9:06:57	London Stock Exchange
37	4259.00	9:10:26	London Stock Exchange
163	4259.00	9:10:26	London Stock Exchange
200	4259.00	9:10:27	London Stock Exchange
9	4259.00	9:10:28	London Stock Exchange
36	4258.00	9:10:30	London Stock Exchange
94	4258.00	9:10:30	London Stock Exchange
106	4258.00	9:10:30	London Stock Exchange
200	4258.00	9:10:30	London Stock Exchange
106	4257.00	9:11:26	London Stock Exchange
109	4257.00	9:11:26	London Stock Exchange
126	4257.00	9:11:26	London Stock Exchange
134	4257.00	9:11:26	London Stock Exchange
200	4257.00	9:11:26	London Stock Exchange
200	4257.00	9:11:26	London Stock Exchange
81	4256.00	9:11:56	London Stock Exchange
119	4256.00	9:11:56	London Stock Exchange
12	4259.00	9:13:17	London Stock Exchange
150	4259.00	9:13:17	London Stock Exchange
201	4259.00	9:13:17	London Stock Exchange
16	4258.00	9:15:12	London Stock Exchange
200	4258.00	9:15:12	London Stock Exchange
11	4257.00	9:15:26	London Stock Exchange
11	4257.00	9:15:26	London Stock Exchange
48	4257.00	9:15:26	London Stock Exchange
53	4257.00	9:15:26	London Stock Exchange
90	4257.00	9:15:26	London Stock Exchange
90	4257.00	9:15:26	London Stock Exchange
99	4257.00	9:15:26	London Stock Exchange
101	4257.00	9:15:26	London Stock Exchange
110	4257.00	9:15:26	London Stock Exchange
201	4257.00	9:15:26	London Stock Exchange
36	4257.00	9:18:17	London Stock Exchange
69	4257.00	9:18:17	London Stock Exchange
96	4257.00	9:18:17	London Stock Exchange
36	4257.00	9:18:59	London Stock Exchange
109	4258.00	9:19:37	London Stock Exchange
37	4258.00	9:19:39	London Stock Exchange
18	4259.00	9:20:02	London Stock Exchange
34	4259.00	9:20:53	London Stock Exchange
83	4259.00	9:20:53	London Stock Exchange
137	4259.00	9:20:53	London Stock Exchange
6	4258.00	9:21:27	London Stock Exchange
9	4258.00	9:21:27	London Stock Exchange
27	4258.00	9:21:27	London Stock Exchange
27	4258.00	9:21:27	London Stock Exchange
34	4258.00	9:21:27	London Stock Exchange
40	4258.00	9:21:27	London Stock Exchange
41	4258.00	9:21:27	London Stock Exchange
45	4258.00	9:21:27	London Stock Exchange
146	4258.00	9:21:27	London Stock Exchange
159	4258.00	9:21:27	London Stock Exchange
160	4258.00	9:21:27	London Stock Exchange
200	4258.00	9:21:27	London Stock Exchange
25	4255.00	9:23:29	London Stock Exchange
50	4255.00	9:23:29	London Stock Exchange
151	4255.00	9:23:29	London Stock Exchange
151	4255.00	9:23:29	London Stock Exchange
22	4254.00	9:24:02	London Stock Exchange
200	4254.00	9:24:02	London Stock Exchange
200	4254.00	9:24:02	London Stock Exchange
11	4253.00	9:27:37	London Stock Exchange
26	4253.00	9:27:37	London Stock Exchange
44	4253.00	9:27:37	London Stock Exchange
150	4253.00	9:27:37	London Stock Exchange
156	4253.00	9:27:37	London Stock Exchange
200	4253.00	9:27:37	London Stock Exchange
200	4253.00	9:27:37	London Stock Exchange
200	4253.00	9:27:37	London Stock Exchange
200	4253.00	9:27:37	London Stock Exchange
60	4253.00	9:30:34	London Stock Exchange
101	4253.00	9:30:34	London Stock Exchange
24	4253.00	9:30:37	London Stock Exchange
16	4253.00	9:30:38	London Stock Exchange
11	4256.00	9:31:15	London Stock Exchange
37	4256.00	9:31:15	London Stock Exchange
44	4256.00	9:31:15	London Stock Exchange
201	4256.00	9:31:15	London Stock Exchange
16	4256.00	9:32:22	London Stock Exchange
32	4256.00	9:32:22	London Stock Exchange
41	4256.00	9:32:22	London Stock Exchange
43	4256.00	9:32:22	London Stock Exchange
91	4256.00	9:32:22	London Stock Exchange
110	4256.00	9:32:22	London Stock Exchange
159	4256.00	9:32:22	London Stock Exchange
200	4256.00	9:32:22	London Stock Exchange
200	4256.00	9:32:22	London Stock Exchange
200	4256.00	9:32:22	London Stock Exchange
201	4256.00	9:32:22	London Stock Exchange
5	4258.00	9:35:31	London Stock Exchange
98	4258.00	9:35:31	London Stock Exchange
116	4258.00	9:35:31	London Stock Exchange
217	4258.00	9:35:31	London Stock Exchange
40	4255.00	9:35:39	London Stock Exchange
64	4255.00	9:35:39	London Stock Exchange
137	4255.00	9:35:39	London Stock Exchange
147	4255.00	9:35:39	London Stock Exchange
189	4255.00	9:35:39	London Stock Exchange
200	4255.00	9:35:39	London Stock Exchange
23	4245.00	9:37:30	London Stock Exchange
34	4245.00	9:37:30	London Stock Exchange
166	4245.00	9:37:30	London Stock Exchange
180	4245.00	9:37:30	London Stock Exchange
200	4245.00	9:37:30	London Stock Exchange
201	4245.00	9:37:30	London Stock Exchange
45	4244.00	9:39:12	London Stock Exchange
155	4244.00	9:39:12	London Stock Exchange
184	4244.00	9:39:12	London Stock Exchange
75	4243.00	9:41:08	London Stock Exchange
81	4243.00	9:41:08	London Stock Exchange
109	4243.00	9:41:08	London Stock Exchange
126	4243.00	9:41:08	London Stock Exchange
188	4243.00	9:41:08	London Stock Exchange
200	4243.00	9:41:08	London Stock Exchange
10	4242.00	9:44:47	London Stock Exchange
23	4242.00	9:44:47	London Stock Exchange
111	4242.00	9:44:47	London Stock Exchange
135	4242.00	9:44:47	London Stock Exchange
167	4242.00	9:44:47	London Stock Exchange
180	4242.00	9:44:47	London Stock Exchange
200	4242.00	9:44:47	London Stock Exchange
10	4241.00	9:44:55	London Stock Exchange
42	4241.00	9:44:55	London Stock Exchange
49	4241.00	9:44:55	London Stock Exchange
148	4241.00	9:44:55	London Stock Exchange
149	4241.00	9:44:55	London Stock Exchange
200	4241.00	9:44:55	London Stock Exchange
200	4241.00	9:44:55	London Stock Exchange
200	4246.00	9:49:10	London Stock Exchange
30	4249.00	9:50:00	London Stock Exchange
201	4249.00	9:50:00	London Stock Exchange
201	4249.00	9:50:00	London Stock Exchange
111	4251.00	9:52:18	London Stock Exchange
158	4253.00	9:52:38	London Stock Exchange
201	4253.00	9:52:38	London Stock Exchange
9	4253.00	9:53:13	London Stock Exchange
39	4253.00	9:53:13	London Stock Exchange
42	4253.00	9:53:13	London Stock Exchange
60	4253.00	9:53:13	London Stock Exchange
140	4253.00	9:53:13	London Stock Exchange
159	4253.00	9:53:13	London Stock Exchange
161	4253.00	9:53:13	London Stock Exchange
200	4253.00	9:53:13	London Stock Exchange
93	4253.00	9:53:55	London Stock Exchange
6	4253.00	9:54:53	London Stock Exchange
11	4253.00	9:54:53	London Stock Exchange
21	4253.00	9:54:53	London Stock Exchange
31	4253.00	9:54:53	London Stock Exchange
40	4253.00	9:54:53	London Stock Exchange
53	4253.00	9:54:53	London Stock Exchange
107	4253.00	9:54:53	London Stock Exchange
130	4253.00	9:54:53	London Stock Exchange
148	4253.00	9:54:53	London Stock Exchange
200	4253.00	9:54:53	London Stock Exchange
200	4253.00	9:54:53	London Stock Exchange
201	4253.00	9:54:53	London Stock Exchange
164	4256.00	9:57:21	London Stock Exchange
191	4256.00	9:57:21	London Stock Exchange
200	4256.00	9:57:21	London Stock Exchange
201	4256.00	9:57:21	London Stock Exchange
201	4256.00	9:58:48	London Stock Exchange
182	4258.00	10:00:33	London Stock Exchange
15	4260.00	10:02:57	London Stock Exchange
100	4260.00	10:02:57	London Stock Exchange
123	4260.00	10:02:57	London Stock Exchange
61	4260.00	10:02:58	London Stock Exchange
89	4260.00	10:02:58	London Stock Exchange
18	4258.00	10:03:13	London Stock Exchange
34	4258.00	10:03:13	London Stock Exchange
58	4258.00	10:03:13	London Stock Exchange
58	4258.00	10:03:13	London Stock Exchange
109	4258.00	10:03:13	London Stock Exchange
143	4258.00	10:03:13	London Stock Exchange
200	4259.00	10:03:13	London Stock Exchange
200	4258.00	10:03:13	London Stock Exchange
205	4259.00	10:03:13	London Stock Exchange
24	4257.00	10:07:40	London Stock Exchange
26	4257.00	10:07:40	London Stock Exchange
28	4257.00	10:07:40	London Stock Exchange
57	4257.00	10:07:40	London Stock Exchange
62	4257.00	10:07:40	London Stock Exchange
72	4257.00	10:07:40	London Stock Exchange
9	4259.00	10:09:32	London Stock Exchange
95	4259.00	10:09:32	London Stock Exchange
113	4259.00	10:09:32	London Stock Exchange
200	4259.00	10:09:32	London Stock Exchange
5	4258.00	10:09:45	London Stock Exchange
29	4258.00	10:09:45	London Stock Exchange
172	4258.00	10:09:45	London Stock Exchange
172	4258.00	10:09:45	London Stock Exchange
200	4258.00	10:09:45	London Stock Exchange
200	4258.00	10:09:45	London Stock Exchange
60	4256.00	10:09:55	London Stock Exchange
126	4256.00	10:09:55	London Stock Exchange
14	4256.00	10:09:58	London Stock Exchange
41	4256.00	10:09:58	London Stock Exchange
123	4256.00	10:09:58	London Stock Exchange
68	4256.00	10:10:12	London Stock Exchange
43	4257.00	10:11:42	London Stock Exchange
68	4257.00	10:11:42	London Stock Exchange
79	4257.00	10:11:42	London Stock Exchange
201	4257.00	10:11:42	London Stock Exchange
4	4255.00	10:13:25	London Stock Exchange
10	4255.00	10:13:25	London Stock Exchange
164	4255.00	10:13:25	London Stock Exchange
201	4255.00	10:13:25	London Stock Exchange
150	4256.00	10:13:30	London Stock Exchange
50	4256.00	10:13:36	London Stock Exchange
180	4256.00	10:14:13	London Stock Exchange
12	4255.00	10:15:28	London Stock Exchange
33	4255.00	10:15:28	London Stock Exchange
201	4255.00	10:15:28	London Stock Exchange
201	4255.00	10:15:28	London Stock Exchange
44	4254.00	10:17:17	London Stock Exchange
146	4254.00	10:17:17	London Stock Exchange
200	4254.00	10:17:17	London Stock Exchange
40	4253.00	10:17:47	London Stock Exchange
5	4254.00	10:19:56	London Stock Exchange
66	4254.00	10:19:56	London Stock Exchange
78	4254.00	10:19:56	London Stock Exchange
123	4254.00	10:19:56	London Stock Exchange
135	4254.00	10:19:56	London Stock Exchange
152	4254.00	10:19:56	London Stock Exchange
201	4254.00	10:19:56	London Stock Exchange
99	4253.00	10:20:22	London Stock Exchange
101	4253.00	10:20:22	London Stock Exchange
101	4253.00	10:20:22	London Stock Exchange
51	4253.00	10:20:29	London Stock Exchange
27	4255.00	10:24:15	London Stock Exchange
200	4255.00	10:24:15	London Stock Exchange
67	4255.00	10:24:37	London Stock Exchange
101	4256.00	10:25:18	London Stock Exchange
22	4255.00	10:25:32	London Stock Exchange
48	4255.00	10:25:32	London Stock Exchange
48	4255.00	10:25:32	London Stock Exchange
75	4255.00	10:25:32	London Stock Exchange
78	4255.00	10:25:32	London Stock Exchange
136	4255.00	10:25:32	London Stock Exchange
201	4255.00	10:25:32	London Stock Exchange
201	4255.00	10:25:32	London Stock Exchange
3	4254.00	10:26:25	London Stock Exchange
24	4254.00	10:26:25	London Stock Exchange
34	4254.00	10:26:25	London Stock Exchange
43	4254.00	10:26:25	London Stock Exchange
65	4254.00	10:26:25	London Stock Exchange
111	4254.00	10:26:25	London Stock Exchange
166	4254.00	10:26:25	London Stock Exchange
34	4254.00	10:28:06	London Stock Exchange
201	4254.00	10:28:06	London Stock Exchange
201	4254.00	10:28:06	London Stock Exchange
43	4252.00	10:28:27	London Stock Exchange
89	4252.00	10:28:27	London Stock Exchange
69	4252.00	10:28:38	London Stock Exchange
22	4254.00	10:30:22	London Stock Exchange
44	4254.00	10:30:22	London Stock Exchange
100	4254.00	10:30:22	London Stock Exchange
45	4252.00	10:30:32	London Stock Exchange
201	4252.00	10:30:32	London Stock Exchange
201	4252.00	10:30:32	London Stock Exchange
33	4254.00	10:33:06	London Stock Exchange
101	4254.00	10:33:06	London Stock Exchange
20	4254.00	10:35:28	London Stock Exchange
26	4254.00	10:35:32	London Stock Exchange
151	4254.00	10:35:32	London Stock Exchange
200	4254.00	10:35:32	London Stock Exchange
200	4254.00	10:35:32	London Stock Exchange
201	4254.00	10:35:32	London Stock Exchange
201	4248.00	10:39:55	London Stock Exchange
26	4248.00	10:40:07	London Stock Exchange
9	4248.00	10:40:37	London Stock Exchange
35	4248.00	10:40:37	London Stock Exchange
39	4248.00	10:40:37	London Stock Exchange
67	4248.00	10:40:37	London Stock Exchange
99	4248.00	10:40:37	London Stock Exchange
175	4248.00	10:40:37	London Stock Exchange
201	4248.00	10:40:37	London Stock Exchange
20	4250.00	10:46:59	London Stock Exchange
135	4250.00	10:46:59	London Stock Exchange
201	4250.00	10:46:59	London Stock Exchange
62	4250.00	10:47:03	London Stock Exchange
101	4250.00	10:47:03	London Stock Exchange
115	4250.00	10:47:03	London Stock Exchange
161	4249.00	10:47:03	London Stock Exchange
67	4250.00	10:48:23	London Stock Exchange
99	4250.00	10:48:23	London Stock Exchange
103	4250.00	10:48:23	London Stock Exchange
104	4250.00	10:48:23	London Stock Exchange
200	4248.00	10:53:50	London Stock Exchange
72	4250.00	10:54:08	London Stock Exchange
80	4250.00	10:54:08	London Stock Exchange
91	4250.00	10:54:08	London Stock Exchange
161	4250.00	10:54:08	London Stock Exchange
66	4250.00	10:54:29	London Stock Exchange
107	4250.00	10:54:29	London Stock Exchange
100	4249.00	10:55:05	London Stock Exchange
111	4249.00	10:55:05	London Stock Exchange
200	4249.00	10:55:05	London Stock Exchange
14	4246.00	10:58:04	London Stock Exchange
75	4246.00	10:58:04	London Stock Exchange
89	4246.00	10:58:04	London Stock Exchange
107	4246.00	10:58:04	London Stock Exchange
111	4246.00	10:58:04	London Stock Exchange
27	4252.00	11:01:28	London Stock Exchange
30	4252.00	11:01:28	London Stock Exchange
174	4252.00	11:01:28	London Stock Exchange
201	4252.00	11:01:28	London Stock Exchange
65	4253.00	11:03:06	London Stock Exchange
136	4253.00	11:03:06	London Stock Exchange
2	4253.00	11:04:16	London Stock Exchange
28	4253.00	11:04:16	London Stock Exchange
45	4253.00	11:04:16	London Stock Exchange
50	4253.00	11:04:16	London Stock Exchange
73	4253.00	11:04:16	London Stock Exchange
100	4253.00	11:04:16	London Stock Exchange
128	4253.00	11:04:16	London Stock Exchange
201	4253.00	11:04:16	London Stock Exchange
201	4253.00	11:04:16	London Stock Exchange
201	4253.00	11:04:16	London Stock Exchange
69	4252.00	11:05:21	London Stock Exchange
150	4252.00	11:05:21	London Stock Exchange
200	4252.00	11:05:21	London Stock Exchange
1	4254.00	11:07:39	London Stock Exchange
1	4254.00	11:07:39	London Stock Exchange
2	4254.00	11:07:39	London Stock Exchange
14	4254.00	11:07:39	London Stock Exchange
50	4254.00	11:07:39	London Stock Exchange
87	4254.00	11:07:39	London Stock Exchange
99	4254.00	11:07:39	London Stock Exchange
199	4254.00	11:07:39	London Stock Exchange
200	4254.00	11:07:39	London Stock Exchange
201	4254.00	11:07:39	London Stock Exchange
25	4253.00	11:08:08	London Stock Exchange
200	4253.00	11:08:08	London Stock Exchange
200	4253.00	11:08:08	London Stock Exchange
6	4253.00	11:09:08	London Stock Exchange
24	4255.00	11:11:08	London Stock Exchange
38	4255.00	11:11:08	London Stock Exchange
40	4255.00	11:11:08	London Stock Exchange
64	4255.00	11:11:08	London Stock Exchange
137	4255.00	11:11:08	London Stock Exchange
154	4255.00	11:11:08	London Stock Exchange
160	4255.00	11:11:08	London Stock Exchange
162	4255.00	11:11:08	London Stock Exchange
34	4253.00	11:12:32	London Stock Exchange
100	4253.00	11:12:32	London Stock Exchange
106	4253.00	11:12:32	London Stock Exchange
201	4253.00	11:12:32	London Stock Exchange
89	4255.00	11:15:48	London Stock Exchange
32	4257.00	11:16:26	London Stock Exchange
66	4257.00	11:16:26	London Stock Exchange
150	4257.00	11:16:26	London Stock Exchange
43	4258.00	11:17:18	London Stock Exchange
57	4258.00	11:17:18	London Stock Exchange
58	4258.00	11:17:18	London Stock Exchange
85	4258.00	11:17:18	London Stock Exchange
100	4258.00	11:17:18	London Stock Exchange
15	4263.00	11:19:17	London Stock Exchange
48	4263.00	11:19:17	London Stock Exchange
66	4263.00	11:19:17	London Stock Exchange
80	4263.00	11:19:17	London Stock Exchange
186	4263.00	11:19:17	London Stock Exchange
163	4262.00	11:20:30	London Stock Exchange
201	4262.00	11:20:30	London Stock Exchange
13	4261.00	11:20:39	London Stock Exchange
13	4261.00	11:20:39	London Stock Exchange
14	4261.00	11:20:39	London Stock Exchange
27	4261.00	11:20:39	London Stock Exchange
88	4261.00	11:20:39	London Stock Exchange
113	4261.00	11:20:39	London Stock Exchange
174	4261.00	11:20:39	London Stock Exchange
201	4261.00	11:20:39	London Stock Exchange
201	4261.00	11:20:39	London Stock Exchange
3	4260.00	11:22:09	London Stock Exchange
188	4260.00	11:22:09	London Stock Exchange
201	4260.00	11:22:09	London Stock Exchange
87	4262.00	11:25:01	London Stock Exchange
26	4263.00	11:26:42	London Stock Exchange
152	4263.00	11:26:42	London Stock Exchange
174	4263.00	11:26:42	London Stock Exchange
91	4262.00	11:27:02	London Stock Exchange
26	4264.00	11:28:48	London Stock Exchange
151	4264.00	11:28:48	London Stock Exchange
201	4264.00	11:28:48	London Stock Exchange
92	4264.00	11:29:07	London Stock Exchange
108	4264.00	11:29:07	London Stock Exchange
95	4264.00	11:29:27	London Stock Exchange
24	4267.00	11:30:19	London Stock Exchange
48	4267.00	11:30:19	London Stock Exchange
201	4267.00	11:30:19	London Stock Exchange
88	4269.00	11:30:58	London Stock Exchange
200	4268.00	11:31:02	London Stock Exchange
222	4268.00	11:31:02	London Stock Exchange
22	4265.00	11:31:11	London Stock Exchange
59	4265.00	11:31:11	London Stock Exchange
91	4265.00	11:31:11	London Stock Exchange
99	4265.00	11:31:11	London Stock Exchange
179	4265.00	11:31:11	London Stock Exchange
48	4266.00	11:34:54	London Stock Exchange
65	4266.00	11:34:54	London Stock Exchange
95	4266.00	11:34:54	London Stock Exchange
100	4266.00	11:34:54	London Stock Exchange
201	4265.00	11:35:21	London Stock Exchange
1	4265.00	11:35:40	London Stock Exchange
1	4265.00	11:35:40	London Stock Exchange
26	4265.00	11:35:40	London Stock Exchange
64	4265.00	11:35:40	London Stock Exchange
65	4265.00	11:35:40	London Stock Exchange
65	4265.00	11:35:40	London Stock Exchange
79	4265.00	11:35:40	London Stock Exchange
136	4265.00	11:35:40	London Stock Exchange
200	4265.00	11:35:40	London Stock Exchange
42	4263.00	11:36:27	London Stock Exchange
192	4265.00	11:37:52	London Stock Exchange
200	4265.00	11:37:52	London Stock Exchange
104	4265.00	11:39:17	London Stock Exchange
150	4265.00	11:39:17	London Stock Exchange
59	4265.00	11:40:04	London Stock Exchange
72	4265.00	11:40:04	London Stock Exchange
141	4265.00	11:40:04	London Stock Exchange
141	4265.00	11:40:04	London Stock Exchange
201	4264.00	11:40:08	London Stock Exchange
86	4265.00	11:40:39	London Stock Exchange
94	4265.00	11:40:39	London Stock Exchange
92	4265.00	11:42:39	London Stock Exchange
140	4269.00	11:43:50	London Stock Exchange
166	4269.00	11:43:50	London Stock Exchange
201	4269.00	11:43:50	London Stock Exchange
3	4269.00	11:43:54	London Stock Exchange
48	4268.00	11:43:54	London Stock Exchange
100	4268.00	11:43:54	London Stock Exchange
201	4268.00	11:43:54	London Stock Exchange
200	4270.00	11:47:42	London Stock Exchange
80	4270.00	11:47:57	London Stock Exchange
91	4270.00	11:47:57	London Stock Exchange
201	4270.00	11:47:57	London Stock Exchange
201	4270.00	11:47:57	London Stock Exchange
37	4270.00	11:47:58	London Stock Exchange
28	4269.00	11:53:04	London Stock Exchange
100	4269.00	11:53:04	London Stock Exchange
100	4269.00	11:53:33	London Stock Exchange
101	4269.00	11:53:33	London Stock Exchange
191	4269.00	11:53:33	London Stock Exchange
76	4268.00	11:55:19	London Stock Exchange
124	4268.00	11:55:19	London Stock Exchange
219	4268.00	11:55:19	London Stock Exchange
55	4263.00	11:55:55	London Stock Exchange
17	4268.00	11:58:41	London Stock Exchange
100	4268.00	11:58:41	London Stock Exchange
101	4268.00	11:58:41	London Stock Exchange
101	4268.00	11:58:41	London Stock Exchange
54	4269.00	12:02:22	London Stock Exchange
72	4269.00	12:02:22	London Stock Exchange
24	4268.00	12:02:25	London Stock Exchange
25	4268.00	12:02:25	London Stock Exchange
51	4268.00	12:02:25	London Stock Exchange
75	4268.00	12:02:25	London Stock Exchange
76	4268.00	12:02:25	London Stock Exchange
9	4274.00	12:03:20	London Stock Exchange
52	4274.00	12:03:20	London Stock Exchange
148	4274.00	12:03:20	London Stock Exchange
196	4272.00	12:03:30	London Stock Exchange
200	4272.00	12:03:30	London Stock Exchange
20	4270.00	12:04:15	London Stock Exchange
59	4270.00	12:04:15	London Stock Exchange
141	4270.00	12:04:15	London Stock Exchange
200	4270.00	12:04:15	London Stock Exchange
158	4269.00	12:07:04	London Stock Exchange
201	4269.00	12:07:04	London Stock Exchange
21	4267.00	12:07:29	London Stock Exchange
47	4267.00	12:07:29	London Stock Exchange
68	4267.00	12:07:29	London Stock Exchange
111	4267.00	12:07:29	London Stock Exchange
132	4267.00	12:07:29	London Stock Exchange
66	4263.00	12:10:56	London Stock Exchange
200	4263.00	12:10:56	London Stock Exchange
142	4265.00	12:11:49	London Stock Exchange
21	4264.00	12:11:50	London Stock Exchange
79	4264.00	12:11:50	London Stock Exchange
100	4264.00	12:11:50	London Stock Exchange
190	4264.00	12:11:50	London Stock Exchange
93	4264.00	12:14:47	London Stock Exchange
7	4264.00	12:15:30	London Stock Exchange
100	4264.00	12:15:30	London Stock Exchange
184	4264.00	12:15:37	London Stock Exchange
149	4261.00	12:18:55	London Stock Exchange
201	4261.00	12:18:55	London Stock Exchange
201	4260.00	12:20:01	London Stock Exchange
90	4262.00	12:21:50	London Stock Exchange
111	4263.00	12:23:13	London Stock Exchange
150	4263.00	12:23:13	London Stock Exchange
73	4263.00	12:23:28	London Stock Exchange
127	4263.00	12:23:28	London Stock Exchange
16	4262.00	12:23:34	London Stock Exchange
33	4262.00	12:23:34	London Stock Exchange
42	4262.00	12:23:34	London Stock Exchange
43	4262.00	12:23:34	London Stock Exchange
54	4262.00	12:23:34	London Stock Exchange
75	4262.00	12:23:34	London Stock Exchange
111	4262.00	12:23:34	London Stock Exchange
142	4262.00	12:23:34	London Stock Exchange
200	4262.00	12:23:34	London Stock Exchange
69	4261.00	12:28:55	London Stock Exchange
91	4261.00	12:28:55	London Stock Exchange
127	4261.00	12:28:55	London Stock Exchange
176	4261.00	12:28:55	London Stock Exchange
200	4261.00	12:28:55	London Stock Exchange
59	4262.00	12:31:30	London Stock Exchange
59	4262.00	12:31:30	London Stock Exchange
97	4262.00	12:31:30	London Stock Exchange
141	4262.00	12:31:30	London Stock Exchange
2	4261.00	12:31:54	London Stock Exchange
50	4261.00	12:31:54	London Stock Exchange
98	4261.00	12:31:54	London Stock Exchange
102	4261.00	12:31:54	London Stock Exchange
148	4261.00	12:31:54	London Stock Exchange
1	4264.00	12:33:48	London Stock Exchange
201	4262.00	12:33:58	London Stock Exchange
95	4262.00	12:34:08	London Stock Exchange
16	4264.00	12:36:25	London Stock Exchange
11	4264.00	12:39:34	London Stock Exchange
29	4264.00	12:39:34	London Stock Exchange
46	4264.00	12:39:34	London Stock Exchange
60	4264.00	12:39:34	London Stock Exchange
62	4264.00	12:39:34	London Stock Exchange
63	4264.00	12:39:34	London Stock Exchange
71	4264.00	12:39:34	London Stock Exchange
98	4264.00	12:39:34	London Stock Exchange
103	4264.00	12:39:34	London Stock Exchange
189	4264.00	12:39:34	London Stock Exchange
200	4264.00	12:39:34	London Stock Exchange
201	4264.00	12:39:34	London Stock Exchange
33	4263.00	12:43:47	London Stock Exchange
65	4263.00	12:43:47	London Stock Exchange
121	4263.00	12:43:47	London Stock Exchange
168	4263.00	12:43:47	London Stock Exchange
77	4265.00	12:46:48	London Stock Exchange
99	4264.00	12:46:53	London Stock Exchange
25	4266.00	12:49:53	London Stock Exchange
49	4267.00	12:50:57	London Stock Exchange
60	4267.00	12:50:57	London Stock Exchange
63	4267.00	12:50:57	London Stock Exchange
64	4267.00	12:50:57	London Stock Exchange
77	4267.00	12:50:57	London Stock Exchange
82	4267.00	12:50:57	London Stock Exchange
107	4267.00	12:50:57	London Stock Exchange
200	4267.00	12:50:57	London Stock Exchange
94	4266.00	12:51:12	London Stock Exchange
81	4266.00	12:51:23	London Stock Exchange
2	4266.00	12:53:36	London Stock Exchange
33	4266.00	12:53:45	London Stock Exchange
83	4266.00	12:53:45	London Stock Exchange
102	4266.00	12:53:45	London Stock Exchange
168	4266.00	12:53:45	London Stock Exchange
94	4266.00	12:54:21	London Stock Exchange
110	4268.00	12:55:58	London Stock Exchange
36	4268.00	12:56:54	London Stock Exchange
36	4268.00	12:56:54	London Stock Exchange
66	4268.00	12:56:54	London Stock Exchange
99	4268.00	12:56:54	London Stock Exchange
134	4268.00	12:56:54	London Stock Exchange
95	4265.00	12:59:09	London Stock Exchange
106	4265.00	12:59:45	London Stock Exchange
161	4265.00	12:59:45	London Stock Exchange
11	4265.00	13:00:24	London Stock Exchange
30	4267.00	13:03:43	London Stock Exchange
95	4267.00	13:03:43	London Stock Exchange
105	4267.00	13:03:43	London Stock Exchange
173	4267.00	13:03:43	London Stock Exchange
200	4267.00	13:03:43	London Stock Exchange
200	4267.00	13:03:43	London Stock Exchange
177	4267.00	13:08:56	London Stock Exchange
201	4267.00	13:08:56	London Stock Exchange
148	4266.00	13:11:10	London Stock Exchange
201	4266.00	13:11:10	London Stock Exchange
93	4268.00	13:12:37	London Stock Exchange
119	4270.00	13:14:25	London Stock Exchange
200	4270.00	13:14:25	London Stock Exchange
196	4269.00	13:14:46	London Stock Exchange
201	4269.00	13:14:46	London Stock Exchange
25	4270.00	13:18:22	London Stock Exchange
95	4270.00	13:18:22	London Stock Exchange
29	4269.00	13:18:54	London Stock Exchange
36	4269.00	13:18:54	London Stock Exchange
60	4269.00	13:18:54	London Stock Exchange
72	4269.00	13:18:54	London Stock Exchange
141	4269.00	13:18:54	London Stock Exchange
22	4269.00	13:18:55	London Stock Exchange
42	4269.00	13:19:27	London Stock Exchange
48	4269.00	13:19:27	London Stock Exchange
8	4270.00	13:20:45	London Stock Exchange
8	4270.00	13:20:45	London Stock Exchange
8	4270.00	13:20:45	London Stock Exchange
50	4270.00	13:20:45	London Stock Exchange
103	4270.00	13:20:45	London Stock Exchange
193	4270.00	13:20:45	London Stock Exchange
50	4270.00	13:20:59	London Stock Exchange
49	4269.00	13:22:40	London Stock Exchange
103	4269.00	13:22:40	London Stock Exchange
95	4269.00	13:22:59	London Stock Exchange
65	4269.00	13:23:05	London Stock Exchange
33	4269.00	13:29:13	London Stock Exchange
53	4271.00	13:30:10	London Stock Exchange
100	4271.00	13:30:10	London Stock Exchange
201	4271.00	13:30:10	London Stock Exchange
21	4269.00	13:30:16	London Stock Exchange
30	4269.00	13:30:16	London Stock Exchange
94	4269.00	13:30:16	London Stock Exchange
107	4269.00	13:30:16	London Stock Exchange
201	4269.00	13:30:16	London Stock Exchange
201	4269.00	13:30:16	London Stock Exchange
201	4269.00	13:30:16	London Stock Exchange
30	4270.00	13:33:50	London Stock Exchange
151	4270.00	13:33:50	London Stock Exchange
191	4270.00	13:33:50	London Stock Exchange
7	4269.00	13:34:33	London Stock Exchange
11	4269.00	13:34:33	London Stock Exchange
25	4269.00	13:34:33	London Stock Exchange
58	4269.00	13:34:33	London Stock Exchange
112	4269.00	13:34:33	London Stock Exchange
144	4269.00	13:34:33	London Stock Exchange
190	4269.00	13:34:33	London Stock Exchange
201	4269.00	13:34:33	London Stock Exchange
35	4274.00	13:37:01	London Stock Exchange
75	4273.00	13:37:03	London Stock Exchange
125	4273.00	13:37:03	London Stock Exchange
8	4273.00	13:38:25	London Stock Exchange
200	4273.00	13:38:25	London Stock Exchange
93	4270.00	13:40:29	London Stock Exchange
81	4270.00	13:40:30	London Stock Exchange
27	4270.00	13:40:38	London Stock Exchange
7	4270.00	13:40:49	London Stock Exchange
39	4270.00	13:40:49	London Stock Exchange
89	4270.00	13:40:49	London Stock Exchange
94	4270.00	13:40:49	London Stock Exchange
193	4270.00	13:40:49	London Stock Exchange
200	4270.00	13:40:49	London Stock Exchange
70	4263.00	13:43:58	London Stock Exchange
90	4263.00	13:43:58	London Stock Exchange
10	4263.00	13:44:39	London Stock Exchange
30	4263.00	13:44:39	London Stock Exchange
171	4263.00	13:44:39	London Stock Exchange
23	4263.00	13:45:45	London Stock Exchange
143	4263.00	13:45:45	London Stock Exchange
201	4263.00	13:45:45	London Stock Exchange
66	4264.00	13:48:06	London Stock Exchange
125	4264.00	13:48:06	London Stock Exchange
200	4264.00	13:48:06	London Stock Exchange
31	4264.00	13:48:39	London Stock Exchange
38	4264.00	13:48:39	London Stock Exchange
38	4264.00	13:48:39	London Stock Exchange
38	4264.00	13:48:39	London Stock Exchange
125	4264.00	13:48:39	London Stock Exchange
163	4264.00	13:48:39	London Stock Exchange
3	4266.00	13:50:14	London Stock Exchange
171	4266.00	13:50:14	London Stock Exchange
198	4266.00	13:50:14	London Stock Exchange
66	4265.00	13:51:16	London Stock Exchange
111	4265.00	13:51:16	London Stock Exchange
201	4265.00	13:51:16	London Stock Exchange
19	4263.00	13:52:14	London Stock Exchange
33	4263.00	13:52:14	London Stock Exchange
71	4263.00	13:52:14	London Stock Exchange
75	4263.00	13:52:14	London Stock Exchange
125	4263.00	13:52:14	London Stock Exchange
129	4263.00	13:52:14	London Stock Exchange
72	4261.00	13:55:26	London Stock Exchange
100	4261.00	13:55:26	London Stock Exchange
200	4261.00	13:55:26	London Stock Exchange
170	4260.00	13:58:59	London Stock Exchange
201	4260.00	13:58:59	London Stock Exchange
11	4259.00	14:01:23	London Stock Exchange
37	4259.00	14:01:23	London Stock Exchange
126	4259.00	14:01:23	London Stock Exchange
161	4259.00	14:01:23	London Stock Exchange
31	4259.00	14:02:06	London Stock Exchange
75	4259.00	14:02:06	London Stock Exchange
75	4259.00	14:02:06	London Stock Exchange
95	4259.00	14:02:06	London Stock Exchange
144	4259.00	14:02:06	London Stock Exchange
157	4263.00	14:03:55	London Stock Exchange
200	4263.00	14:03:55	London Stock Exchange
1	4261.00	14:05:11	London Stock Exchange
6	4261.00	14:05:11	London Stock Exchange
157	4261.00	14:05:11	London Stock Exchange
200	4261.00	14:05:11	London Stock Exchange
200	4263.00	14:07:05	London Stock Exchange
200	4263.00	14:07:05	London Stock Exchange
26	4263.00	14:07:13	London Stock Exchange
201	4263.00	14:07:13	London Stock Exchange
180	4263.00	14:08:41	London Stock Exchange
6	4263.00	14:11:39	London Stock Exchange
158	4263.00	14:11:39	London Stock Exchange
201	4263.00	14:11:39	London Stock Exchange
189	4262.00	14:12:12	London Stock Exchange
200	4262.00	14:12:12	London Stock Exchange
77	4259.00	14:13:45	London Stock Exchange
105	4259.00	14:13:45	London Stock Exchange
200	4259.00	14:13:45	London Stock Exchange
200	4261.00	14:15:05	London Stock Exchange
200	4261.00	14:15:05	London Stock Exchange
38	4261.00	14:15:07	London Stock Exchange
89	4262.00	14:16:09	London Stock Exchange
148	4262.00	14:16:09	London Stock Exchange
150	4262.00	14:16:09	London Stock Exchange
5	4262.00	14:16:31	London Stock Exchange
72	4262.00	14:16:31	London Stock Exchange
100	4262.00	14:16:31	London Stock Exchange
159	4265.00	14:18:17	London Stock Exchange
3	4267.00	14:19:17	London Stock Exchange
58	4267.00	14:19:17	London Stock Exchange
116	4267.00	14:19:17	London Stock Exchange
200	4267.00	14:19:17	London Stock Exchange
46	4267.00	14:19:28	London Stock Exchange
71	4267.00	14:19:28	London Stock Exchange
179	4267.00	14:19:28	London Stock Exchange
21	4268.00	14:21:50	London Stock Exchange
62	4268.00	14:21:50	London Stock Exchange
138	4268.00	14:21:50	London Stock Exchange
164	4268.00	14:21:50	London Stock Exchange
1	4268.00	14:22:02	London Stock Exchange
23	4268.00	14:22:02	London Stock Exchange
179	4268.00	14:22:02	London Stock Exchange
137	4269.00	14:23:41	London Stock Exchange
16	4270.00	14:23:54	London Stock Exchange
29	4270.00	14:23:54	London Stock Exchange
52	4270.00	14:23:54	London Stock Exchange
161	4270.00	14:23:54	London Stock Exchange
2	4269.00	14:24:44	London Stock Exchange
3	4269.00	14:24:44	London Stock Exchange
99	4269.00	14:24:44	London Stock Exchange
128	4269.00	14:24:44	London Stock Exchange
200	4269.00	14:24:44	London Stock Exchange
201	4269.00	14:24:44	London Stock Exchange
201	4269.00	14:24:44	London Stock Exchange
41	4272.00	14:26:30	London Stock Exchange
160	4272.00	14:26:30	London Stock Exchange
201	4272.00	14:26:30	London Stock Exchange
201	4272.00	14:26:30	London Stock Exchange
58	4272.00	14:27:12	London Stock Exchange
83	4272.00	14:27:12	London Stock Exchange
99	4272.00	14:27:12	London Stock Exchange
200	4272.00	14:27:12	London Stock Exchange
66	4271.00	14:27:13	London Stock Exchange
90	4271.00	14:27:13	London Stock Exchange
200	4271.00	14:27:13	London Stock Exchange
11	4271.00	14:27:17	London Stock Exchange
1	4271.00	14:28:00	London Stock Exchange
184	4271.00	14:28:05	London Stock Exchange
200	4271.00	14:28:05	London Stock Exchange
11	4274.00	14:29:55	London Stock Exchange
14	4274.00	14:29:55	London Stock Exchange
16	4274.00	14:29:55	London Stock Exchange
16	4274.00	14:29:55	London Stock Exchange
34	4274.00	14:29:55	London Stock Exchange
35	4274.00	14:29:55	London Stock Exchange
42	4273.00	14:29:55	London Stock Exchange
48	4274.00	14:29:55	London Stock Exchange
58	4273.00	14:29:55	London Stock Exchange
136	4274.00	14:29:55	London Stock Exchange
151	4274.00	14:29:55	London Stock Exchange
157	4274.00	14:29:55	London Stock Exchange
160	4274.00	14:29:55	London Stock Exchange
167	4274.00	14:29:55	London Stock Exchange
200	4274.00	14:29:55	London Stock Exchange
200	4273.00	14:29:55	London Stock Exchange
200	4273.00	14:29:55	London Stock Exchange
200	4284.00	14:30:14	London Stock Exchange
200	4284.00	14:30:14	London Stock Exchange
71	4284.00	14:30:15	London Stock Exchange
38	4280.00	14:30:26	London Stock Exchange
47	4283.00	14:30:26	London Stock Exchange
72	4283.00	14:30:26	London Stock Exchange
96	4283.00	14:30:26	London Stock Exchange
98	4280.00	14:30:26	London Stock Exchange
200	4283.00	14:30:26	London Stock Exchange
193	4280.00	14:30:37	London Stock Exchange
39	4283.00	14:30:46	London Stock Exchange
97	4283.00	14:30:46	London Stock Exchange
54	4283.00	14:30:57	London Stock Exchange
95	4283.00	14:30:57	London Stock Exchange
100	4283.00	14:30:57	London Stock Exchange
166	4283.00	14:30:57	London Stock Exchange
9	4282.00	14:31:02	London Stock Exchange
19	4282.00	14:31:02	London Stock Exchange
55	4282.00	14:31:02	London Stock Exchange
115	4282.00	14:31:02	London Stock Exchange
127	4282.00	14:31:02	London Stock Exchange
151	4282.00	14:31:02	London Stock Exchange
182	4282.00	14:31:02	London Stock Exchange
192	4282.00	14:31:02	London Stock Exchange
29	4274.00	14:31:33	London Stock Exchange
121	4274.00	14:31:33	London Stock Exchange
201	4274.00	14:31:33	London Stock Exchange
8	4280.00	14:31:54	London Stock Exchange
39	4280.00	14:31:54	London Stock Exchange
40	4280.00	14:31:54	London Stock Exchange
54	4280.00	14:31:54	London Stock Exchange
65	4280.00	14:31:54	London Stock Exchange
71	4280.00	14:31:54	London Stock Exchange
100	4280.00	14:31:54	London Stock Exchange
135	4280.00	14:31:54	London Stock Exchange
147	4280.00	14:31:54	London Stock Exchange
200	4280.00	14:31:54	London Stock Exchange
198	4285.00	14:32:32	London Stock Exchange
200	4285.00	14:32:32	London Stock Exchange
77	4294.00	14:33:14	London Stock Exchange
26	4294.00	14:33:15	London Stock Exchange
68	4294.00	14:33:15	London Stock Exchange
104	4294.00	14:33:15	London Stock Exchange
201	4294.00	14:33:15	London Stock Exchange
20	4293.00	14:33:24	London Stock Exchange
20	4293.00	14:33:24	London Stock Exchange
70	4293.00	14:33:24	London Stock Exchange
130	4293.00	14:33:24	London Stock Exchange
130	4293.00	14:33:24	London Stock Exchange
201	4290.00	14:33:24	London Stock Exchange
255	4290.00	14:33:24	London Stock Exchange
74	4296.00	14:34:11	London Stock Exchange
93	4296.00	14:34:11	London Stock Exchange
26	4295.00	14:34:28	London Stock Exchange
26	4295.00	14:34:28	London Stock Exchange
49	4295.00	14:34:28	London Stock Exchange
126	4295.00	14:34:28	London Stock Exchange
175	4295.00	14:34:28	London Stock Exchange
16	4295.00	14:34:29	London Stock Exchange
30	4295.00	14:34:29	London Stock Exchange
46	4298.00	14:34:46	London Stock Exchange
88	4298.00	14:34:46	London Stock Exchange
113	4298.00	14:34:46	London Stock Exchange
201	4298.00	14:34:46	London Stock Exchange
15	4297.00	14:35:03	London Stock Exchange
31	4297.00	14:35:03	London Stock Exchange
44	4297.00	14:35:03	London Stock Exchange
44	4297.00	14:35:03	London Stock Exchange
58	4297.00	14:35:03	London Stock Exchange
75	4297.00	14:35:03	London Stock Exchange
125	4297.00	14:35:03	London Stock Exchange
25	4291.00	14:35:14	London Stock Exchange
51	4291.00	14:35:14	London Stock Exchange
150	4291.00	14:35:14	London Stock Exchange
201	4291.00	14:35:14	London Stock Exchange
177	4286.00	14:35:26	London Stock Exchange
201	4286.00	14:35:26	London Stock Exchange
143	4282.00	14:35:43	London Stock Exchange
163	4289.00	14:36:13	London Stock Exchange
53	4297.00	14:36:37	London Stock Exchange
97	4297.00	14:36:37	London Stock Exchange
101	4297.00	14:36:37	London Stock Exchange
104	4297.00	14:36:37	London Stock Exchange
57	4296.00	14:36:40	London Stock Exchange
102	4296.00	14:36:40	London Stock Exchange
13	4301.00	14:37:13	London Stock Exchange
23	4301.00	14:37:13	London Stock Exchange
100	4301.00	14:37:13	London Stock Exchange
101	4301.00	14:37:13	London Stock Exchange
201	4301.00	14:37:13	London Stock Exchange
3	4299.00	14:37:15	London Stock Exchange
200	4299.00	14:37:15	London Stock Exchange
200	4299.00	14:37:15	London Stock Exchange
10	4295.00	14:38:18	London Stock Exchange
10	4295.00	14:38:18	London Stock Exchange
22	4295.00	14:38:18	London Stock Exchange
23	4295.00	14:38:18	London Stock Exchange
75	4295.00	14:38:18	London Stock Exchange
80	4295.00	14:38:18	London Stock Exchange
121	4295.00	14:38:18	London Stock Exchange
126	4295.00	14:38:18	London Stock Exchange
179	4295.00	14:38:18	London Stock Exchange
201	4295.00	14:38:18	London Stock Exchange
200	4295.00	14:38:58	London Stock Exchange
36	4298.00	14:39:17	London Stock Exchange
42	4298.00	14:39:17	London Stock Exchange
85	4298.00	14:39:17	London Stock Exchange
40	4296.00	14:39:30	London Stock Exchange
66	4295.00	14:39:30	London Stock Exchange
98	4296.00	14:39:30	London Stock Exchange
102	4296.00	14:39:30	London Stock Exchange
200	4296.00	14:39:30	London Stock Exchange
36	4296.00	14:39:47	London Stock Exchange
36	4296.00	14:39:47	London Stock Exchange
50	4296.00	14:39:47	London Stock Exchange
65	4296.00	14:39:47	London Stock Exchange
164	4296.00	14:39:47	London Stock Exchange
12	4292.00	14:40:17	London Stock Exchange
33	4292.00	14:40:17	London Stock Exchange
167	4292.00	14:40:17	London Stock Exchange
200	4292.00	14:40:17	London Stock Exchange
11	4288.00	14:40:42	London Stock Exchange
190	4288.00	14:40:42	London Stock Exchange
237	4288.00	14:40:42	London Stock Exchange
21	4292.00	14:41:40	London Stock Exchange
200	4292.00	14:41:40	London Stock Exchange
200	4292.00	14:41:40	London Stock Exchange
48	4292.00	14:42:17	London Stock Exchange
91	4292.00	14:42:17	London Stock Exchange
123	4292.00	14:42:17	London Stock Exchange
150	4292.00	14:42:17	London Stock Exchange
8	4290.00	14:42:22	London Stock Exchange
89	4290.00	14:42:22	London Stock Exchange
103	4290.00	14:42:22	London Stock Exchange
151	4290.00	14:42:22	London Stock Exchange
115	4286.00	14:42:55	London Stock Exchange
12	4289.00	14:43:17	London Stock Exchange
31	4289.00	14:43:17	London Stock Exchange
41	4289.00	14:43:17	London Stock Exchange
80	4289.00	14:43:17	London Stock Exchange
83	4288.00	14:43:38	London Stock Exchange
87	4292.00	14:43:57	London Stock Exchange
87	4292.00	14:43:57	London Stock Exchange
113	4292.00	14:43:57	London Stock Exchange
113	4292.00	14:43:57	London Stock Exchange
155	4295.00	14:44:04	London Stock Exchange
22	4296.00	14:44:15	London Stock Exchange
31	4300.00	14:44:50	London Stock Exchange
40	4300.00	14:44:50	London Stock Exchange
56	4300.00	14:44:50	London Stock Exchange
200	4300.00	14:44:50	London Stock Exchange
200	4300.00	14:44:50	London Stock Exchange
21	4300.00	14:45:09	London Stock Exchange
36	4301.00	14:45:09	London Stock Exchange
38	4300.00	14:45:09	London Stock Exchange
40	4301.00	14:45:09	London Stock Exchange
41	4301.00	14:45:09	London Stock Exchange
75	4300.00	14:45:09	London Stock Exchange
125	4301.00	14:45:09	London Stock Exchange
126	4300.00	14:45:09	London Stock Exchange
163	4300.00	14:45:09	London Stock Exchange
201	4301.00	14:45:09	London Stock Exchange
10	4298.00	14:45:34	London Stock Exchange
16	4298.00	14:45:34	London Stock Exchange
26	4298.00	14:45:34	London Stock Exchange
72	4298.00	14:45:34	London Stock Exchange
79	4298.00	14:45:34	London Stock Exchange
174	4298.00	14:45:34	London Stock Exchange
96	4294.00	14:46:02	London Stock Exchange
104	4294.00	14:46:02	London Stock Exchange
167	4294.00	14:46:05	London Stock Exchange
51	4291.00	14:46:17	London Stock Exchange
149	4291.00	14:46:17	London Stock Exchange
22	4292.00	14:46:33	London Stock Exchange
200	4292.00	14:46:33	London Stock Exchange
62	4289.00	14:46:51	London Stock Exchange
110	4293.00	14:47:10	London Stock Exchange
123	4293.00	14:47:10	London Stock Exchange
150	4292.00	14:47:10	London Stock Exchange
35	4294.00	14:47:33	London Stock Exchange
21	4294.00	14:47:47	London Stock Exchange
28	4294.00	14:47:47	London Stock Exchange
36	4293.00	14:47:47	London Stock Exchange
101	4293.00	14:47:47	London Stock Exchange
162	4293.00	14:47:47	London Stock Exchange
316	4294.00	14:48:11	London Stock Exchange
14	4294.00	14:48:21	London Stock Exchange
14	4294.00	14:48:21	London Stock Exchange
14	4294.00	14:48:21	London Stock Exchange
66	4294.00	14:48:21	London Stock Exchange
134	4294.00	14:48:21	London Stock Exchange
200	4294.00	14:48:21	London Stock Exchange
2	4293.00	14:48:30	London Stock Exchange
26	4293.00	14:48:30	London Stock Exchange
198	4293.00	14:48:30	London Stock Exchange
200	4293.00	14:48:30	London Stock Exchange
25	4292.00	14:49:06	London Stock Exchange
52	4292.00	14:49:06	London Stock Exchange
75	4292.00	14:49:06	London Stock Exchange
100	4292.00	14:49:06	London Stock Exchange
130	4292.00	14:49:06	London Stock Exchange
159	4287.00	14:49:21	London Stock Exchange
201	4287.00	14:49:21	London Stock Exchange
18	4294.00	14:50:32	London Stock Exchange
42	4294.00	14:50:32	London Stock Exchange
59	4294.00	14:50:32	London Stock Exchange
88	4294.00	14:50:32	London Stock Exchange
99	4294.00	14:50:32	London Stock Exchange
102	4294.00	14:50:32	London Stock Exchange
201	4294.00	14:50:32	London Stock Exchange
201	4294.00	14:50:32	London Stock Exchange
19	4295.00	14:50:58	London Stock Exchange
75	4295.00	14:50:58	London Stock Exchange
130	4295.00	14:50:58	London Stock Exchange
150	4295.00	14:50:58	London Stock Exchange
1	4299.00	14:51:19	London Stock Exchange
53	4299.00	14:51:19	London Stock Exchange
111	4299.00	14:51:19	London Stock Exchange
201	4299.00	14:51:19	London Stock Exchange
200	4298.00	14:52:05	London Stock Exchange
42	4300.00	14:52:17	London Stock Exchange
201	4300.00	14:52:17	London Stock Exchange
201	4300.00	14:52:17	London Stock Exchange
51	4299.00	14:52:36	London Stock Exchange
200	4299.00	14:52:36	London Stock Exchange
12	4295.00	14:52:57	London Stock Exchange
373	4297.00	14:54:29	London Stock Exchange
401	4297.00	14:54:46	London Stock Exchange
347	4298.00	14:54:58	London Stock Exchange
366	4297.00	14:55:17	London Stock Exchange
397	4299.00	14:55:50	London Stock Exchange
50	4298.00	14:56:15	London Stock Exchange
200	4298.00	14:56:15	London Stock Exchange
200	4298.00	14:56:15	London Stock Exchange
2	4295.00	14:56:43	London Stock Exchange
67	4295.00	14:56:43	London Stock Exchange
73	4295.00	14:56:43	London Stock Exchange
100	4295.00	14:56:43	London Stock Exchange
128	4295.00	14:56:43	London Stock Exchange
415	4298.00	14:57:26	London Stock Exchange
10	4297.00	14:57:27	London Stock Exchange
39	4297.00	14:57:27	London Stock Exchange
162	4297.00	14:57:27	London Stock Exchange
201	4297.00	14:57:27	London Stock Exchange
53	4294.00	14:58:29	London Stock Exchange
147	4294.00	14:58:29	London Stock Exchange
30	4294.00	14:58:37	London Stock Exchange
200	4294.00	14:58:37	London Stock Exchange
5	4297.00	15:00:33	London Stock Exchange
6	4297.00	15:00:33	London Stock Exchange
7	4297.00	15:00:33	London Stock Exchange
16	4297.00	15:00:33	London Stock Exchange
25	4297.00	15:00:33	London Stock Exchange
29	4297.00	15:00:33	London Stock Exchange
51	4297.00	15:00:33	London Stock Exchange
72	4297.00	15:00:33	London Stock Exchange
83	4297.00	15:00:33	London Stock Exchange
94	4297.00	15:00:33	London Stock Exchange
100	4297.00	15:00:33	London Stock Exchange
100	4297.00	15:00:33	London Stock Exchange
118	4297.00	15:00:33	London Stock Exchange
125	4297.00	15:00:33	London Stock Exchange
165	4297.00	15:00:33	London Stock Exchange
189	4297.00	15:00:33	London Stock Exchange
190	4297.00	15:00:33	London Stock Exchange
196	4297.00	15:00:33	London Stock Exchange
188	4299.00	15:02:44	London Stock Exchange
200	4299.00	15:02:44	London Stock Exchange
2	4300.00	15:04:08	London Stock Exchange
14	4300.00	15:04:08	London Stock Exchange
15	4300.00	15:04:08	London Stock Exchange
35	4300.00	15:04:08	London Stock Exchange
35	4300.00	15:04:08	London Stock Exchange
63	4300.00	15:04:08	London Stock Exchange
90	4300.00	15:04:08	London Stock Exchange
98	4300.00	15:04:08	London Stock Exchange
103	4300.00	15:04:08	London Stock Exchange
110	4300.00	15:04:08	London Stock Exchange
152	4300.00	15:04:08	London Stock Exchange
184	4300.00	15:04:08	London Stock Exchange
199	4300.00	15:04:08	London Stock Exchange
201	4300.00	15:04:08	London Stock Exchange
201	4300.00	15:04:08	London Stock Exchange
201	4300.00	15:04:08	London Stock Exchange
30	4296.00	15:04:52	London Stock Exchange
138	4296.00	15:04:52	London Stock Exchange
40	4298.00	15:06:59	London Stock Exchange
70	4298.00	15:06:59	London Stock Exchange
160	4298.00	15:06:59	London Stock Exchange
173	4298.00	15:06:59	London Stock Exchange
200	4298.00	15:06:59	London Stock Exchange
201	4298.00	15:06:59	London Stock Exchange
244	4298.00	15:06:59	London Stock Exchange
55	4300.00	15:07:46	London Stock Exchange
59	4300.00	15:07:46	London Stock Exchange
134	4300.00	15:07:46	London Stock Exchange
142	4300.00	15:07:46	London Stock Exchange
14	4298.00	15:08:36	London Stock Exchange
45	4298.00	15:08:36	London Stock Exchange
200	4298.00	15:08:36	London Stock Exchange
200	4298.00	15:08:36	London Stock Exchange
14	4297.00	15:08:49	London Stock Exchange
201	4297.00	15:08:49	London Stock Exchange
201	4297.00	15:08:49	London Stock Exchange
201	4296.00	15:09:45	London Stock Exchange
42	4296.00	15:09:48	London Stock Exchange
201	4296.00	15:09:48	London Stock Exchange
14	4297.00	15:10:50	London Stock Exchange
14	4297.00	15:10:50	London Stock Exchange
16	4297.00	15:10:50	London Stock Exchange
174	4297.00	15:10:50	London Stock Exchange
184	4297.00	15:10:50	London Stock Exchange
200	4297.00	15:10:50	London Stock Exchange
201	4297.00	15:10:50	London Stock Exchange
199	4297.00	15:12:19	London Stock Exchange
200	4297.00	15:12:19	London Stock Exchange
16	4297.00	15:13:19	London Stock Exchange
201	4297.00	15:13:19	London Stock Exchange
201	4297.00	15:13:19	London Stock Exchange
6	4297.00	15:15:22	London Stock Exchange
8	4297.00	15:15:22	London Stock Exchange
8	4297.00	15:15:22	London Stock Exchange
28	4297.00	15:15:22	London Stock Exchange
52	4297.00	15:15:22	London Stock Exchange
52	4297.00	15:15:22	London Stock Exchange
71	4297.00	15:15:22	London Stock Exchange
78	4297.00	15:15:22	London Stock Exchange
123	4297.00	15:15:22	London Stock Exchange
130	4297.00	15:15:22	London Stock Exchange
133	4297.00	15:15:22	London Stock Exchange
149	4297.00	15:15:22	London Stock Exchange
186	4297.00	15:15:22	London Stock Exchange
201	4297.00	15:15:22	London Stock Exchange
8	4295.00	15:15:48	London Stock Exchange
58	4295.00	15:15:48	London Stock Exchange
142	4295.00	15:15:48	London Stock Exchange
161	4295.00	15:15:48	London Stock Exchange
15	4297.00	15:20:03	London Stock Exchange
35	4297.00	15:20:03	London Stock Exchange
42	4297.00	15:20:03	London Stock Exchange
51	4297.00	15:20:03	London Stock Exchange
57	4297.00	15:20:03	London Stock Exchange
64	4297.00	15:20:03	London Stock Exchange
65	4297.00	15:20:03	London Stock Exchange
66	4297.00	15:20:03	London Stock Exchange
100	4297.00	15:20:03	London Stock Exchange
101	4297.00	15:20:03	London Stock Exchange
135	4297.00	15:20:03	London Stock Exchange
136	4297.00	15:20:03	London Stock Exchange
137	4297.00	15:20:03	London Stock Exchange
143	4297.00	15:20:03	London Stock Exchange
166	4297.00	15:20:03	London Stock Exchange
181	4297.00	15:20:03	London Stock Exchange
186	4297.00	15:20:03	London Stock Exchange
186	4297.00	15:20:03	London Stock Exchange
187	4297.00	15:20:03	London Stock Exchange
192	4297.00	15:20:03	London Stock Exchange
201	4297.00	15:20:03	London Stock Exchange
126	4298.00	15:20:39	London Stock Exchange
15	4298.00	15:21:25	London Stock Exchange
74	4298.00	15:21:25	London Stock Exchange
75	4298.00	15:21:25	London Stock Exchange
117	4298.00	15:21:25	London Stock Exchange
200	4298.00	15:21:25	London Stock Exchange
201	4298.00	15:21:25	London Stock Exchange
186	4300.00	15:22:19	London Stock Exchange
201	4300.00	15:22:19	London Stock Exchange
1	4299.00	15:24:44	London Stock Exchange
66	4299.00	15:24:44	London Stock Exchange
70	4299.00	15:24:44	London Stock Exchange
130	4299.00	15:24:44	London Stock Exchange
134	4299.00	15:24:44	London Stock Exchange
157	4299.00	15:24:44	London Stock Exchange
195	4299.00	15:24:44	London Stock Exchange
195	4299.00	15:24:44	London Stock Exchange
201	4299.00	15:24:44	London Stock Exchange
44	4300.00	15:26:20	London Stock Exchange
47	4300.00	15:26:20	London Stock Exchange
147	4300.00	15:26:20	London Stock Exchange
154	4300.00	15:26:20	London Stock Exchange
200	4300.00	15:26:20	London Stock Exchange
200	4300.00	15:26:20	London Stock Exchange
48	4302.00	15:27:30	London Stock Exchange
92	4302.00	15:27:30	London Stock Exchange
100	4302.00	15:27:30	London Stock Exchange
101	4302.00	15:27:30	London Stock Exchange
101	4302.00	15:27:30	London Stock Exchange
112	4302.00	15:27:30	London Stock Exchange
200	4302.00	15:27:30	London Stock Exchange
57	4301.00	15:27:55	London Stock Exchange
76	4301.00	15:27:55	London Stock Exchange
130	4301.00	15:27:55	London Stock Exchange
144	4301.00	15:27:55	London Stock Exchange
46	4300.00	15:28:42	London Stock Exchange
154	4300.00	15:28:42	London Stock Exchange
183	4300.00	15:28:42	London Stock Exchange
200	4302.00	15:30:00	London Stock Exchange
5	4301.00	15:30:01	London Stock Exchange
86	4301.00	15:30:01	London Stock Exchange
87	4302.00	15:30:01	London Stock Exchange
100	4302.00	15:30:01	London Stock Exchange
138	4301.00	15:30:01	London Stock Exchange
196	4301.00	15:30:01	London Stock Exchange
8	4301.00	15:31:32	London Stock Exchange
38	4301.00	15:31:32	London Stock Exchange
54	4301.00	15:31:32	London Stock Exchange
54	4301.00	15:31:32	London Stock Exchange
92	4301.00	15:31:32	London Stock Exchange
100	4301.00	15:31:32	London Stock Exchange
100	4301.00	15:31:32	London Stock Exchange
140	4301.00	15:31:32	London Stock Exchange
200	4301.00	15:31:32	London Stock Exchange
62	4311.00	15:34:12	London Stock Exchange
95	4311.00	15:34:12	London Stock Exchange
201	4311.00	15:34:12	London Stock Exchange
8	4311.00	15:34:38	London Stock Exchange
11	4310.00	15:34:38	London Stock Exchange
50	4310.00	15:34:38	London Stock Exchange
100	4310.00	15:34:38	London Stock Exchange
100	4310.00	15:34:38	London Stock Exchange
150	4310.00	15:34:38	London Stock Exchange
187	4311.00	15:34:38	London Stock Exchange
193	4311.00	15:34:38	London Stock Exchange
13	4310.00	15:35:18	London Stock Exchange
19	4310.00	15:35:18	London Stock Exchange
139	4310.00	15:35:18	London Stock Exchange
196	4310.00	15:35:18	London Stock Exchange
200	4310.00	15:35:18	London Stock Exchange
201	4310.00	15:35:18	London Stock Exchange
27	4307.00	15:35:56	London Stock Exchange
35	4307.00	15:35:56	London Stock Exchange
67	4307.00	15:35:56	London Stock Exchange
133	4307.00	15:35:56	London Stock Exchange
165	4307.00	15:35:56	London Stock Exchange
7	4305.00	15:36:25	London Stock Exchange
66	4305.00	15:36:25	London Stock Exchange
134	4305.00	15:36:25	London Stock Exchange
200	4305.00	15:36:25	London Stock Exchange
43	4305.00	15:36:26	London Stock Exchange
23	4305.00	15:37:12	London Stock Exchange
201	4305.00	15:37:12	London Stock Exchange
201	4305.00	15:37:12	London Stock Exchange
57	4306.00	15:38:13	London Stock Exchange
57	4306.00	15:38:13	London Stock Exchange
144	4306.00	15:38:13	London Stock Exchange
174	4306.00	15:38:13	London Stock Exchange
14	4307.00	15:40:07	London Stock Exchange
35	4307.00	15:40:07	London Stock Exchange
39	4307.00	15:40:07	London Stock Exchange
47	4307.00	15:40:07	London Stock Exchange
48	4307.00	15:40:07	London Stock Exchange
48	4307.00	15:40:07	London Stock Exchange
65	4307.00	15:40:07	London Stock Exchange
86	4307.00	15:40:07	London Stock Exchange
108	4307.00	15:40:07	London Stock Exchange
125	4307.00	15:40:07	London Stock Exchange
146	4307.00	15:40:07	London Stock Exchange
200	4307.00	15:40:07	London Stock Exchange
201	4307.00	15:40:07	London Stock Exchange
201	4307.00	15:40:07	London Stock Exchange
201	4307.00	15:40:07	London Stock Exchange
167	4306.00	15:40:14	London Stock Exchange
201	4306.00	15:40:14	London Stock Exchange
16	4304.00	15:41:27	London Stock Exchange
16	4304.00	15:41:27	London Stock Exchange
184	4304.00	15:41:27	London Stock Exchange
184	4304.00	15:41:27	London Stock Exchange
12	4304.00	15:41:37	London Stock Exchange
12	4304.00	15:41:37	London Stock Exchange
21	4304.00	15:41:37	London Stock Exchange
42	4304.00	15:41:37	London Stock Exchange
42	4304.00	15:41:37	London Stock Exchange
54	4304.00	15:41:37	London Stock Exchange
54	4304.00	15:41:37	London Stock Exchange
54	4304.00	15:41:37	London Stock Exchange
146	4304.00	15:41:37	London Stock Exchange
4	4303.00	15:43:02	London Stock Exchange
51	4303.00	15:43:02	London Stock Exchange
99	4303.00	15:43:02	London Stock Exchange
102	4303.00	15:43:02	London Stock Exchange
138	4303.00	15:43:02	London Stock Exchange
167	4303.00	15:43:02	London Stock Exchange
180	4303.00	15:43:02	London Stock Exchange
197	4303.00	15:43:02	London Stock Exchange
201	4303.00	15:43:02	London Stock Exchange
8	4302.00	15:44:03	London Stock Exchange
14	4302.00	15:44:03	London Stock Exchange
24	4302.00	15:44:03	London Stock Exchange
28	4302.00	15:44:03	London Stock Exchange
30	4302.00	15:44:03	London Stock Exchange
52	4302.00	15:44:03	London Stock Exchange
149	4302.00	15:44:03	London Stock Exchange
162	4302.00	15:44:03	London Stock Exchange
171	4302.00	15:44:03	London Stock Exchange
200	4302.00	15:44:03	London Stock Exchange
46	4305.00	15:46:11	London Stock Exchange
201	4305.00	15:46:11	London Stock Exchange
201	4305.00	15:46:11	London Stock Exchange
8	4304.00	15:46:47	London Stock Exchange
12	4304.00	15:46:47	London Stock Exchange
60	4304.00	15:46:47	London Stock Exchange
60	4304.00	15:46:47	London Stock Exchange
140	4304.00	15:46:47	London Stock Exchange
140	4304.00	15:46:47	London Stock Exchange
172	4304.00	15:46:47	London Stock Exchange
200	4304.00	15:46:47	London Stock Exchange
200	4304.00	15:46:47	London Stock Exchange
201	4304.00	15:46:47	London Stock Exchange
8	4304.00	15:47:50	London Stock Exchange
12	4304.00	15:47:50	London Stock Exchange
13	4304.00	15:47:50	London Stock Exchange
15	4304.00	15:47:50	London Stock Exchange
28	4304.00	15:47:50	London Stock Exchange
173	4304.00	15:47:50	London Stock Exchange
181	4304.00	15:47:50	London Stock Exchange
193	4304.00	15:47:50	London Stock Exchange
201	4304.00	15:47:50	London Stock Exchange
107	4303.00	15:48:55	London Stock Exchange
133	4303.00	15:48:55	London Stock Exchange
200	4303.00	15:48:55	London Stock Exchange
6	4303.00	15:49:50	London Stock Exchange
60	4303.00	15:49:50	London Stock Exchange
64	4303.00	15:49:50	London Stock Exchange
67	4303.00	15:49:50	London Stock Exchange
67	4303.00	15:49:50	London Stock Exchange
127	4303.00	15:49:50	London Stock Exchange
200	4303.00	15:49:50	London Stock Exchange
201	4303.00	15:49:50	London Stock Exchange
20	4302.00	15:51:46	London Stock Exchange
48	4302.00	15:51:46	London Stock Exchange
48	4302.00	15:51:46	London Stock Exchange
123	4302.00	15:51:46	London Stock Exchange
153	4302.00	15:51:46	London Stock Exchange
181	4302.00	15:51:46	London Stock Exchange
201	4302.00	15:51:46	London Stock Exchange
9	4302.00	15:51:55	London Stock Exchange
39	4302.00	15:51:55	London Stock Exchange
185	4302.00	15:51:55	London Stock Exchange
201	4302.00	15:51:55	London Stock Exchange
13	4304.00	15:53:59	London Stock Exchange
27	4304.00	15:53:59	London Stock Exchange
27	4304.00	15:53:59	London Stock Exchange
59	4304.00	15:53:59	London Stock Exchange
86	4304.00	15:53:59	London Stock Exchange
115	4304.00	15:53:59	London Stock Exchange
115	4304.00	15:53:59	London Stock Exchange
7	4303.00	15:54:18	London Stock Exchange
33	4303.00	15:54:18	London Stock Exchange
33	4303.00	15:54:18	London Stock Exchange
49	4303.00	15:54:18	London Stock Exchange
89	4303.00	15:54:18	London Stock Exchange
111	4303.00	15:54:18	London Stock Exchange
53	4305.00	15:54:56	London Stock Exchange
18	4304.00	15:55:18	London Stock Exchange
46	4304.00	15:55:18	London Stock Exchange
74	4304.00	15:55:18	London Stock Exchange
127	4304.00	15:55:18	London Stock Exchange
154	4304.00	15:55:18	London Stock Exchange
154	4304.00	15:55:18	London Stock Exchange
200	4304.00	15:55:18	London Stock Exchange
5	4304.00	15:56:43	London Stock Exchange
6	4304.00	15:56:43	London Stock Exchange
30	4304.00	15:56:43	London Stock Exchange
44	4304.00	15:56:43	London Stock Exchange
157	4304.00	15:56:43	London Stock Exchange
194	4304.00	15:56:43	London Stock Exchange
200	4304.00	15:56:43	London Stock Exchange
201	4304.00	15:56:43	London Stock Exchange
5	4305.00	15:57:53	London Stock Exchange
6	4305.00	15:57:53	London Stock Exchange
15	4305.00	15:57:53	London Stock Exchange
30	4305.00	15:57:53	London Stock Exchange
37	4305.00	15:57:53	London Stock Exchange
39	4305.00	15:57:53	London Stock Exchange
50	4305.00	15:57:53	London Stock Exchange
55	4305.00	15:57:53	London Stock Exchange
58	4305.00	15:57:53	London Stock Exchange
100	4305.00	15:57:53	London Stock Exchange
195	4305.00	15:57:53	London Stock Exchange
195	4305.00	15:57:53	London Stock Exchange
89	4303.00	15:58:36	London Stock Exchange
92	4303.00	15:58:36	London Stock Exchange
200	4303.00	15:58:36	London Stock Exchange
1	4305.00	15:59:54	London Stock Exchange
201	4305.00	15:59:54	London Stock Exchange
201	4305.00	15:59:54	London Stock Exchange
17	4308.00	16:01:48	London Stock Exchange
34	4308.00	16:01:48	London Stock Exchange
46	4308.00	16:01:48	London Stock Exchange
168	4308.00	16:01:48	London Stock Exchange
198	4308.00	16:01:48	London Stock Exchange
200	4308.00	16:01:48	London Stock Exchange
201	4308.00	16:01:48	London Stock Exchange
201	4308.00	16:01:48	London Stock Exchange
201	4308.00	16:01:48	London Stock Exchange
201	4308.00	16:01:48	London Stock Exchange
201	4308.00	16:01:48	London Stock Exchange
4	4308.00	16:02:09	London Stock Exchange
27	4308.00	16:02:09	London Stock Exchange
27	4308.00	16:02:09	London Stock Exchange
174	4308.00	16:02:09	London Stock Exchange
201	4308.00	16:02:09	London Stock Exchange
33	4311.00	16:02:29	London Stock Exchange
164	4311.00	16:02:29	London Stock Exchange
167	4311.00	16:02:29	London Stock Exchange
101	4308.00	16:03:35	London Stock Exchange
201	4308.00	16:03:35	London Stock Exchange
25	4309.00	16:03:45	London Stock Exchange
32	4309.00	16:03:45	London Stock Exchange
73	4309.00	16:03:45	London Stock Exchange
73	4309.00	16:03:45	London Stock Exchange
95	4309.00	16:03:45	London Stock Exchange
200	4309.00	16:03:45	London Stock Exchange
23	4309.00	16:04:34	London Stock Exchange
177	4309.00	16:04:34	London Stock Exchange
19	4309.00	16:05:19	London Stock Exchange
45	4309.00	16:05:19	London Stock Exchange
155	4309.00	16:05:19	London Stock Exchange
1	4308.00	16:05:29	London Stock Exchange
6	4308.00	16:05:29	London Stock Exchange
195	4308.00	16:05:29	London Stock Exchange
201	4308.00	16:05:29	London Stock Exchange
174	4314.00	16:07:06	London Stock Exchange
200	4314.00	16:07:06	London Stock Exchange
10	4312.00	16:07:14	London Stock Exchange
88	4312.00	16:07:14	London Stock Exchange
131	4312.00	16:07:14	London Stock Exchange
200	4312.00	16:07:14	London Stock Exchange
11	4312.00	16:08:03	London Stock Exchange
164	4312.00	16:08:03	London Stock Exchange
189	4312.00	16:08:03	London Stock Exchange
111	4311.00	16:08:24	London Stock Exchange
22	4311.00	16:08:28	London Stock Exchange
22	4311.00	16:08:28	London Stock Exchange
68	4311.00	16:08:28	London Stock Exchange
153	4311.00	16:08:28	London Stock Exchange
3	4315.00	16:10:00	London Stock Exchange
37	4315.00	16:10:00	London Stock Exchange
164	4315.00	16:10:00	London Stock Exchange
164	4315.00	16:10:00	London Stock Exchange
2	4314.00	16:10:08	London Stock Exchange
26	4314.00	16:10:08	London Stock Exchange
26	4314.00	16:10:08	London Stock Exchange
173	4314.00	16:10:08	London Stock Exchange
51	4314.00	16:10:16	London Stock Exchange
10	4316.00	16:10:48	London Stock Exchange
190	4316.00	16:10:48	London Stock Exchange
200	4316.00	16:10:48	London Stock Exchange
144	4316.00	16:10:58	London Stock Exchange
96	4317.00	16:11:14	London Stock Exchange
104	4317.00	16:11:14	London Stock Exchange
177	4317.00	16:11:14	London Stock Exchange
26	4316.00	16:11:32	London Stock Exchange
86	4316.00	16:11:32	London Stock Exchange
115	4316.00	16:11:32	London Stock Exchange
141	4316.00	16:11:32	London Stock Exchange
19	4318.00	16:11:59	London Stock Exchange
14	4318.00	16:12:30	London Stock Exchange
96	4318.00	16:12:30	London Stock Exchange
104	4318.00	16:12:30	London Stock Exchange
200	4318.00	16:12:30	London Stock Exchange
100	4314.00	16:12:57	London Stock Exchange
111	4314.00	16:12:57	London Stock Exchange
200	4314.00	16:12:57	London Stock Exchange
2	4312.00	16:13:47	London Stock Exchange
48	4312.00	16:13:47	London Stock Exchange
153	4312.00	16:13:47	London Stock Exchange
201	4312.00	16:13:47	London Stock Exchange
5	4315.00	16:17:16	London Stock Exchange
14	4315.00	16:17:16	London Stock Exchange
49	4315.00	16:17:16	London Stock Exchange
184	4315.00	16:17:16	London Stock Exchange
200	4315.00	16:17:16	London Stock Exchange
201	4315.00	16:17:16	London Stock Exchange
201	4315.00	16:17:16	London Stock Exchange
201	4315.00	16:17:16	London Stock Exchange
201	4315.00	16:17:16	London Stock Exchange
43	4314.00	16:17:35	London Stock Exchange
62	4314.00	16:17:35	London Stock Exchange
114	4314.00	16:17:35	London Stock Exchange
161	4314.00	16:17:35	London Stock Exchange
200	4314.00	16:17:35	London Stock Exchange
201	4314.00	16:17:35	London Stock Exchange
49	4315.00	16:18:56	London Stock Exchange
51	4315.00	16:18:56	London Stock Exchange
66	4315.00	16:18:56	London Stock Exchange
83	4315.00	16:18:56	London Stock Exchange
100	4315.00	16:18:56	London Stock Exchange
111	4315.00	16:18:56	London Stock Exchange
137	4315.00	16:18:56	London Stock Exchange
201	4315.00	16:18:56	London Stock Exchange
100	4317.00	16:19:42	London Stock Exchange
300	4317.00	16:19:42	London Stock Exchange
56	4315.00	16:19:47	London Stock Exchange
71	4315.00	16:19:47	London Stock Exchange
100	4315.00	16:19:47	London Stock Exchange
101	4315.00	16:19:47	London Stock Exchange
24	4315.00	16:19:49	London Stock Exchange
74	4315.00	16:19:49	London Stock Exchange
156	4312.00	16:20:16	London Stock Exchange
200	4312.00	16:20:16	London Stock Exchange
42	4312.00	16:21:23	London Stock Exchange
7	4311.00	16:21:30	London Stock Exchange
37	4311.00	16:21:30	London Stock Exchange
38	4311.00	16:21:30	London Stock Exchange
73	4311.00	16:21:30	London Stock Exchange
120	4311.00	16:21:30	London Stock Exchange
127	4311.00	16:21:30	London Stock Exchange
200	4311.00	16:21:30	London Stock Exchange
200	4311.00	16:21:30	London Stock Exchange
200	4313.00	16:22:49	London Stock Exchange
200	4313.00	16:22:49	London Stock Exchange
19	4313.00	16:22:54	London Stock Exchange
35	4311.00	16:22:54	London Stock Exchange
76	4311.00	16:22:54	London Stock Exchange
89	4311.00	16:22:54	London Stock Exchange
191	4311.00	16:22:54	London Stock Exchange
39	4318.00	16:24:44	London Stock Exchange
78	4318.00	16:24:44	London Stock Exchange
122	4318.00	16:24:44	London Stock Exchange
200	4318.00	16:24:44	London Stock Exchange
112	4317.00	16:24:53	London Stock Exchange
124	4317.00	16:24:53	London Stock Exchange
201	4317.00	16:24:53	London Stock Exchange
200	4316.00	16:25:08	London Stock Exchange
201	4316.00	16:25:08	London Stock Exchange
214	4316.00	16:25:08	London Stock Exchange
243	4316.00	16:25:08	London Stock Exchange
98	4311.00	16:26:02	London Stock Exchange
108	4311.00	16:26:02	London Stock Exchange
137	4311.00	16:26:02	London Stock Exchange
150	4311.00	16:26:02	London Stock Exchange
110	4311.00	16:26:03	London Stock Exchange
136	4311.00	16:26:03	London Stock Exchange
150	4311.00	16:26:03	London Stock Exchange
170	4311.00	16:26:03	London Stock Exchange
171	4292.00	16:35:14	London Stock Exchange
1918	4292.00	16:35:14	London Stock Exchange
2803	4292.00	16:35:14	London Stock Exchange
3291	4292.00	16:35:14	London Stock Exchange
4400	4292.00	16:35:14	London Stock Exchange
9732	4292.00	16:35:14	London Stock Exchange
44186	4292.00	16:35:14	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