Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, July 12

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:12 July 2018

Number of shares purchased: 163,455 shares

Highest price paid per share:4349.0 pence

Lowest price paid per share:4291.0 pence

Average price paid per share:4322.6010 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 13,407,212 shares in treasury and has 203,832,577 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: 12 July 2018

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	4322.6010	163,455

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
27	4300.00	8:15:44	London Stock Exchange
150	4301.00	8:15:44	London Stock Exchange
239	4301.00	8:15:44	London Stock Exchange
8	4304.00	8:22:41	London Stock Exchange
191	4312.00	8:26:34	London Stock Exchange
201	4312.00	8:26:34	London Stock Exchange
2	4311.00	8:27:17	London Stock Exchange
31	4311.00	8:27:17	London Stock Exchange
50	4311.00	8:27:17	London Stock Exchange
62	4311.00	8:27:17	London Stock Exchange
89	4311.00	8:27:17	London Stock Exchange
201	4311.00	8:27:17	London Stock Exchange
68	4314.00	8:30:15	London Stock Exchange
130	4314.00	8:30:15	London Stock Exchange
150	4314.00	8:30:15	London Stock Exchange
200	4314.00	8:30:15	London Stock Exchange
150	4316.00	8:32:14	London Stock Exchange
1	4315.00	8:32:29	London Stock Exchange
50	4315.00	8:32:29	London Stock Exchange
83	4315.00	8:32:29	London Stock Exchange
118	4315.00	8:32:29	London Stock Exchange
201	4315.00	8:32:29	London Stock Exchange
60	4309.00	8:34:20	London Stock Exchange
70	4309.00	8:34:20	London Stock Exchange
70	4309.00	8:34:20	London Stock Exchange
70	4309.00	8:34:20	London Stock Exchange
130	4309.00	8:34:20	London Stock Exchange
27	4309.00	8:34:21	London Stock Exchange
3	4306.00	8:39:14	London Stock Exchange
16	4306.00	8:39:14	London Stock Exchange
45	4306.00	8:39:14	London Stock Exchange
51	4306.00	8:39:14	London Stock Exchange
59	4306.00	8:39:14	London Stock Exchange
74	4306.00	8:39:14	London Stock Exchange
155	4306.00	8:39:14	London Stock Exchange
199	4295.00	8:44:28	London Stock Exchange
201	4295.00	8:44:28	London Stock Exchange
43	4295.00	8:47:13	London Stock Exchange
200	4295.00	8:47:13	London Stock Exchange
200	4295.00	8:47:13	London Stock Exchange
5	4296.00	8:51:05	London Stock Exchange
6	4296.00	8:51:05	London Stock Exchange
13	4296.00	8:51:05	London Stock Exchange
25	4296.00	8:51:05	London Stock Exchange
38	4296.00	8:51:05	London Stock Exchange
162	4296.00	8:51:05	London Stock Exchange
162	4296.00	8:51:05	London Stock Exchange
38	4295.00	8:59:11	London Stock Exchange
38	4295.00	8:59:11	London Stock Exchange
38	4295.00	8:59:11	London Stock Exchange
42	4295.00	8:59:11	London Stock Exchange
86	4295.00	8:59:11	London Stock Exchange
200	4295.00	8:59:11	London Stock Exchange
98	4297.00	9:03:29	London Stock Exchange
103	4297.00	9:03:29	London Stock Exchange
184	4297.00	9:03:29	London Stock Exchange
3	4296.00	9:03:34	London Stock Exchange
17	4296.00	9:03:34	London Stock Exchange
17	4296.00	9:03:34	London Stock Exchange
31	4296.00	9:03:34	London Stock Exchange
31	4296.00	9:03:34	London Stock Exchange
119	4296.00	9:03:34	London Stock Exchange
34	4296.00	9:03:57	London Stock Exchange
40	4298.00	9:06:54	London Stock Exchange
61	4298.00	9:06:54	London Stock Exchange
40	4296.00	9:15:19	London Stock Exchange
40	4296.00	9:15:19	London Stock Exchange
60	4296.00	9:15:19	London Stock Exchange
100	4296.00	9:15:19	London Stock Exchange
142	4296.00	9:15:19	London Stock Exchange
26	4291.00	9:20:52	London Stock Exchange
200	4291.00	9:20:52	London Stock Exchange
200	4291.00	9:20:52	London Stock Exchange
45	4292.00	9:28:35	London Stock Exchange
121	4292.00	9:28:35	London Stock Exchange
179	4292.00	9:28:35	London Stock Exchange
201	4292.00	9:28:35	London Stock Exchange
201	4292.00	9:28:35	London Stock Exchange
15	4292.00	9:32:20	London Stock Exchange
60	4292.00	9:35:11	London Stock Exchange
67	4292.00	9:35:11	London Stock Exchange
67	4292.00	9:35:11	London Stock Exchange
67	4292.00	9:35:11	London Stock Exchange
133	4292.00	9:35:11	London Stock Exchange
6	4292.00	9:36:13	London Stock Exchange
27	4292.00	9:36:13	London Stock Exchange
172	4292.00	9:36:13	London Stock Exchange
200	4292.00	9:36:13	London Stock Exchange
24	4294.00	9:40:39	London Stock Exchange
33	4294.00	9:40:39	London Stock Exchange
201	4294.00	9:40:39	London Stock Exchange
65	4296.00	9:46:11	London Stock Exchange
13	4294.00	9:47:27	London Stock Exchange
157	4294.00	9:47:27	London Stock Exchange
201	4294.00	9:47:27	London Stock Exchange
43	4299.00	9:51:40	London Stock Exchange
314	4299.00	9:51:40	London Stock Exchange
62	4297.00	9:53:57	London Stock Exchange
104	4297.00	9:53:57	London Stock Exchange
200	4297.00	9:53:57	London Stock Exchange
21	4294.00	9:55:50	London Stock Exchange
18	4296.00	9:58:48	London Stock Exchange
50	4296.00	9:58:48	London Stock Exchange
60	4296.00	9:58:48	London Stock Exchange
140	4296.00	9:58:48	London Stock Exchange
150	4296.00	9:58:48	London Stock Exchange
25	4295.00	10:02:00	London Stock Exchange
60	4295.00	10:02:00	London Stock Exchange
140	4295.00	10:02:00	London Stock Exchange
140	4295.00	10:02:00	London Stock Exchange
63	4298.00	10:06:41	London Stock Exchange
66	4298.00	10:06:41	London Stock Exchange
103	4298.00	10:06:41	London Stock Exchange
150	4298.00	10:06:41	London Stock Exchange
67	4297.00	10:14:37	London Stock Exchange
82	4297.00	10:14:37	London Stock Exchange
84	4297.00	10:14:37	London Stock Exchange
103	4296.00	10:14:37	London Stock Exchange
118	4297.00	10:14:37	London Stock Exchange
24	4296.00	10:22:06	London Stock Exchange
24	4296.00	10:22:06	London Stock Exchange
201	4296.00	10:22:06	London Stock Exchange
145	4296.00	10:22:18	London Stock Exchange
8	4296.00	10:22:21	London Stock Exchange
17	4296.00	10:22:21	London Stock Exchange
9	4298.00	10:24:16	London Stock Exchange
66	4297.00	10:32:34	London Stock Exchange
93	4297.00	10:32:34	London Stock Exchange
200	4297.00	10:32:34	London Stock Exchange
102	4296.00	10:38:02	London Stock Exchange
21	4298.00	10:41:54	London Stock Exchange
180	4298.00	10:41:54	London Stock Exchange
30	4298.00	10:43:35	London Stock Exchange
55	4298.00	10:43:35	London Stock Exchange
76	4298.00	10:43:35	London Stock Exchange
124	4298.00	10:43:35	London Stock Exchange
150	4298.00	10:43:35	London Stock Exchange
161	4298.00	10:43:35	London Stock Exchange
21	4297.00	10:48:51	London Stock Exchange
23	4297.00	10:48:51	London Stock Exchange
91	4297.00	10:48:51	London Stock Exchange
110	4297.00	10:48:51	London Stock Exchange
158	4297.00	10:48:51	London Stock Exchange
171	4297.00	10:48:51	London Stock Exchange
200	4297.00	10:48:51	London Stock Exchange
145	4297.00	10:51:25	London Stock Exchange
56	4297.00	10:52:19	London Stock Exchange
181	4297.00	10:52:19	London Stock Exchange
16	4296.00	10:54:05	London Stock Exchange
200	4296.00	10:54:05	London Stock Exchange
180	4297.00	10:57:26	London Stock Exchange
200	4297.00	10:57:26	London Stock Exchange
201	4297.00	10:57:26	London Stock Exchange
201	4297.00	10:57:26	London Stock Exchange
44	4297.00	10:57:29	London Stock Exchange
65	4297.00	10:57:29	London Stock Exchange
127	4297.00	10:57:29	London Stock Exchange
15	4297.00	10:58:07	London Stock Exchange
107	4297.00	10:58:07	London Stock Exchange
175	4297.00	10:58:07	London Stock Exchange
186	4297.00	10:58:07	London Stock Exchange
195	4297.00	10:58:07	London Stock Exchange
47	4295.00	11:01:06	London Stock Exchange
153	4295.00	11:01:06	London Stock Exchange
165	4295.00	11:01:06	London Stock Exchange
39	4294.00	11:01:56	London Stock Exchange
50	4294.00	11:01:56	London Stock Exchange
50	4294.00	11:01:56	London Stock Exchange
111	4294.00	11:01:56	London Stock Exchange
111	4294.00	11:01:56	London Stock Exchange
161	4294.00	11:01:56	London Stock Exchange
200	4294.00	11:01:56	London Stock Exchange
4	4294.00	11:01:57	London Stock Exchange
39	4294.00	11:01:57	London Stock Exchange
13	4294.00	11:05:05	London Stock Exchange
21	4294.00	11:05:05	London Stock Exchange
58	4294.00	11:05:05	London Stock Exchange
142	4294.00	11:05:05	London Stock Exchange
200	4294.00	11:05:05	London Stock Exchange
32	4293.00	11:13:23	London Stock Exchange
200	4293.00	11:13:23	London Stock Exchange
200	4293.00	11:13:23	London Stock Exchange
32	4292.00	11:20:21	London Stock Exchange
70	4292.00	11:20:21	London Stock Exchange
131	4292.00	11:20:21	London Stock Exchange
201	4292.00	11:20:21	London Stock Exchange
57	4293.00	11:22:39	London Stock Exchange
143	4293.00	11:22:39	London Stock Exchange
153	4295.00	11:24:17	London Stock Exchange
6	4295.00	11:28:06	London Stock Exchange
41	4295.00	11:28:06	London Stock Exchange
97	4295.00	11:28:06	London Stock Exchange
103	4295.00	11:28:06	London Stock Exchange
200	4295.00	11:28:06	London Stock Exchange
17	4296.00	11:31:34	London Stock Exchange
200	4296.00	11:31:34	London Stock Exchange
200	4296.00	11:31:34	London Stock Exchange
65	4297.00	11:36:25	London Stock Exchange
127	4297.00	11:36:25	London Stock Exchange
150	4297.00	11:36:25	London Stock Exchange
200	4295.00	11:45:00	London Stock Exchange
30	4295.00	11:45:03	London Stock Exchange
149	4295.00	11:45:03	London Stock Exchange
13	4295.00	11:48:45	London Stock Exchange
200	4295.00	11:48:45	London Stock Exchange
200	4295.00	11:48:45	London Stock Exchange
43	4296.00	11:50:41	London Stock Exchange
2	4296.00	11:51:18	London Stock Exchange
121	4297.00	11:51:54	London Stock Exchange
201	4297.00	11:51:54	London Stock Exchange
200	4296.00	11:53:05	London Stock Exchange
200	4296.00	11:53:05	London Stock Exchange
45	4295.00	11:54:41	London Stock Exchange
56	4295.00	11:54:41	London Stock Exchange
109	4295.00	11:54:41	London Stock Exchange
135	4295.00	11:54:41	London Stock Exchange
200	4295.00	11:54:41	London Stock Exchange
201	4295.00	11:54:41	London Stock Exchange
6	4297.00	11:58:44	London Stock Exchange
55	4297.00	11:58:44	London Stock Exchange
92	4297.00	11:58:44	London Stock Exchange
106	4297.00	11:58:44	London Stock Exchange
146	4297.00	11:58:44	London Stock Exchange
201	4297.00	11:58:44	London Stock Exchange
201	4297.00	11:58:44	London Stock Exchange
59	4296.00	11:58:47	London Stock Exchange
24	4298.00	12:02:21	London Stock Exchange
29	4297.00	12:02:21	London Stock Exchange
81	4298.00	12:02:21	London Stock Exchange
201	4298.00	12:02:21	London Stock Exchange
237	4297.00	12:02:21	London Stock Exchange
201	4303.00	12:03:45	London Stock Exchange
6	4314.00	12:06:47	London Stock Exchange
14	4314.00	12:06:47	London Stock Exchange
22	4314.00	12:06:47	London Stock Exchange
100	4315.00	12:06:47	London Stock Exchange
108	4315.00	12:06:47	London Stock Exchange
179	4314.00	12:06:47	London Stock Exchange
195	4314.00	12:06:47	London Stock Exchange
201	4315.00	12:06:47	London Stock Exchange
1	4316.00	12:08:24	London Stock Exchange
15	4316.00	12:08:24	London Stock Exchange
21	4316.00	12:08:24	London Stock Exchange
199	4316.00	12:08:24	London Stock Exchange
200	4316.00	12:08:24	London Stock Exchange
45	4316.00	12:09:27	London Stock Exchange
151	4316.00	12:09:27	London Stock Exchange
29	4327.00	12:14:10	London Stock Exchange
201	4327.00	12:14:10	London Stock Exchange
201	4327.00	12:14:10	London Stock Exchange
201	4329.00	12:17:26	London Stock Exchange
201	4329.00	12:17:26	London Stock Exchange
52	4329.00	12:17:31	London Stock Exchange
9	4327.00	12:18:02	London Stock Exchange
18	4327.00	12:18:02	London Stock Exchange
19	4327.00	12:18:02	London Stock Exchange
20	4327.00	12:18:02	London Stock Exchange
22	4327.00	12:18:02	London Stock Exchange
24	4327.00	12:18:02	London Stock Exchange
27	4327.00	12:18:02	London Stock Exchange
37	4327.00	12:18:02	London Stock Exchange
40	4327.00	12:18:02	London Stock Exchange
50	4327.00	12:18:02	London Stock Exchange
79	4327.00	12:18:02	London Stock Exchange
100	4327.00	12:18:02	London Stock Exchange
100	4327.00	12:18:02	London Stock Exchange
100	4327.00	12:18:02	London Stock Exchange
121	4327.00	12:18:02	London Stock Exchange
142	4327.00	12:18:02	London Stock Exchange
151	4327.00	12:18:02	London Stock Exchange
158	4327.00	12:18:02	London Stock Exchange
189	4327.00	12:18:02	London Stock Exchange
191	4327.00	12:18:02	London Stock Exchange
200	4327.00	12:18:02	London Stock Exchange
200	4327.00	12:18:02	London Stock Exchange
201	4327.00	12:18:02	London Stock Exchange
201	4327.00	12:18:02	London Stock Exchange
201	4327.00	12:18:02	London Stock Exchange
201	4327.00	12:18:02	London Stock Exchange
20	4325.00	12:20:25	London Stock Exchange
200	4325.00	12:20:25	London Stock Exchange
200	4325.00	12:20:25	London Stock Exchange
29	4324.00	12:20:29	London Stock Exchange
33	4324.00	12:20:29	London Stock Exchange
38	4324.00	12:20:29	London Stock Exchange
139	4324.00	12:20:29	London Stock Exchange
157	4324.00	12:20:29	London Stock Exchange
51	4322.00	12:20:59	London Stock Exchange
150	4322.00	12:20:59	London Stock Exchange
1	4322.00	12:21:03	London Stock Exchange
4	4322.00	12:21:03	London Stock Exchange
167	4322.00	12:21:03	London Stock Exchange
73	4325.00	12:24:11	London Stock Exchange
7	4325.00	12:25:23	London Stock Exchange
23	4325.00	12:25:23	London Stock Exchange
25	4325.00	12:25:23	London Stock Exchange
37	4324.00	12:25:23	London Stock Exchange
57	4324.00	12:25:23	London Stock Exchange
81	4325.00	12:25:23	London Stock Exchange
88	4325.00	12:25:23	London Stock Exchange
110	4324.00	12:25:23	London Stock Exchange
113	4325.00	12:25:23	London Stock Exchange
120	4325.00	12:25:23	London Stock Exchange
144	4324.00	12:25:23	London Stock Exchange
194	4325.00	12:25:23	London Stock Exchange
198	4325.00	12:25:23	London Stock Exchange
201	4325.00	12:25:23	London Stock Exchange
201	4325.00	12:25:23	London Stock Exchange
42	4324.00	12:25:27	London Stock Exchange
180	4322.00	12:27:57	London Stock Exchange
201	4322.00	12:27:57	London Stock Exchange
70	4324.00	12:30:34	London Stock Exchange
15	4323.00	12:32:54	London Stock Exchange
32	4323.00	12:32:54	London Stock Exchange
44	4323.00	12:32:54	London Stock Exchange
54	4323.00	12:32:54	London Stock Exchange
168	4323.00	12:32:54	London Stock Exchange
181	4323.00	12:32:54	London Stock Exchange
182	4323.00	12:32:54	London Stock Exchange
193	4323.00	12:32:54	London Stock Exchange
200	4323.00	12:32:54	London Stock Exchange
200	4323.00	12:32:54	London Stock Exchange
200	4323.00	12:32:54	London Stock Exchange
200	4323.00	12:32:54	London Stock Exchange
201	4323.00	12:32:54	London Stock Exchange
201	4323.00	12:32:54	London Stock Exchange
32	4323.00	12:36:45	London Stock Exchange
50	4323.00	12:36:45	London Stock Exchange
135	4323.00	12:36:45	London Stock Exchange
151	4323.00	12:36:45	London Stock Exchange
20	4324.00	12:37:43	London Stock Exchange
164	4324.00	12:37:43	London Stock Exchange
209	4324.00	12:37:43	London Stock Exchange
5	4326.00	12:40:01	London Stock Exchange
44	4326.00	12:40:01	London Stock Exchange
44	4326.00	12:40:01	London Stock Exchange
156	4326.00	12:40:01	London Stock Exchange
200	4326.00	12:40:01	London Stock Exchange
45	4326.00	12:40:14	London Stock Exchange
100	4327.00	12:40:47	London Stock Exchange
200	4327.00	12:40:47	London Stock Exchange
22	4327.00	12:40:52	London Stock Exchange
35	4327.00	12:40:52	London Stock Exchange
11	4328.00	12:42:41	London Stock Exchange
60	4328.00	12:42:41	London Stock Exchange
83	4328.00	12:42:41	London Stock Exchange
117	4328.00	12:42:41	London Stock Exchange
140	4328.00	12:42:41	London Stock Exchange
20	4327.00	12:42:56	London Stock Exchange
9	4326.00	12:43:50	London Stock Exchange
39	4326.00	12:43:50	London Stock Exchange
68	4326.00	12:43:50	London Stock Exchange
123	4326.00	12:43:50	London Stock Exchange
156	4326.00	12:43:50	London Stock Exchange
177	4326.00	12:43:50	London Stock Exchange
200	4326.00	12:43:50	London Stock Exchange
27	4329.00	12:49:18	London Stock Exchange
39	4329.00	12:49:18	London Stock Exchange
40	4329.00	12:49:18	London Stock Exchange
45	4329.00	12:49:18	London Stock Exchange
57	4329.00	12:49:18	London Stock Exchange
61	4329.00	12:49:18	London Stock Exchange
61	4329.00	12:49:18	London Stock Exchange
66	4329.00	12:49:18	London Stock Exchange
85	4329.00	12:49:18	London Stock Exchange
88	4329.00	12:49:18	London Stock Exchange
99	4329.00	12:49:18	London Stock Exchange
102	4329.00	12:49:18	London Stock Exchange
113	4329.00	12:49:18	London Stock Exchange
160	4329.00	12:49:18	London Stock Exchange
190	4329.00	12:49:18	London Stock Exchange
201	4329.00	12:49:18	London Stock Exchange
201	4329.00	12:49:18	London Stock Exchange
201	4329.00	12:49:18	London Stock Exchange
201	4329.00	12:49:18	London Stock Exchange
100	4331.00	12:51:59	London Stock Exchange
101	4331.00	12:51:59	London Stock Exchange
153	4335.00	12:53:41	London Stock Exchange
21	4334.00	12:53:49	London Stock Exchange
28	4334.00	12:53:49	London Stock Exchange
46	4334.00	12:53:49	London Stock Exchange
65	4334.00	12:53:49	London Stock Exchange
66	4334.00	12:53:49	London Stock Exchange
107	4334.00	12:53:49	London Stock Exchange
135	4334.00	12:53:49	London Stock Exchange
135	4334.00	12:53:49	London Stock Exchange
178	4334.00	12:53:49	London Stock Exchange
179	4334.00	12:53:49	London Stock Exchange
201	4334.00	12:53:49	London Stock Exchange
201	4336.00	12:56:44	London Stock Exchange
244	4336.00	12:56:44	London Stock Exchange
50	4336.00	12:58:13	London Stock Exchange
50	4336.00	12:58:22	London Stock Exchange
10	4336.00	12:58:26	London Stock Exchange
18	4336.00	12:58:26	London Stock Exchange
50	4336.00	12:58:26	London Stock Exchange
50	4336.00	12:58:26	London Stock Exchange
72	4336.00	12:58:26	London Stock Exchange
100	4336.00	12:58:26	London Stock Exchange
200	4336.00	12:58:26	London Stock Exchange
24	4336.00	12:58:34	London Stock Exchange
24	4336.00	12:58:34	London Stock Exchange
24	4336.00	12:58:34	London Stock Exchange
26	4336.00	12:58:34	London Stock Exchange
26	4336.00	12:58:34	London Stock Exchange
26	4336.00	12:58:34	London Stock Exchange
26	4336.00	12:58:34	London Stock Exchange
24	4336.00	12:58:42	London Stock Exchange
24	4336.00	12:58:42	London Stock Exchange
26	4336.00	12:58:42	London Stock Exchange
26	4336.00	12:58:42	London Stock Exchange
1	4336.00	12:58:43	London Stock Exchange
4	4336.00	12:58:43	London Stock Exchange
7	4336.00	12:58:43	London Stock Exchange
44	4336.00	12:58:43	London Stock Exchange
124	4336.00	12:58:43	London Stock Exchange
156	4336.00	12:58:43	London Stock Exchange
20	4330.00	13:00:29	London Stock Exchange
30	4330.00	13:00:29	London Stock Exchange
42	4330.00	13:00:29	London Stock Exchange
141	4330.00	13:00:29	London Stock Exchange
150	4330.00	13:00:29	London Stock Exchange
172	4330.00	13:00:29	London Stock Exchange
200	4330.00	13:00:29	London Stock Exchange
23	4327.00	13:01:29	London Stock Exchange
23	4327.00	13:01:29	London Stock Exchange
46	4327.00	13:01:29	London Stock Exchange
77	4327.00	13:01:29	London Stock Exchange
131	4327.00	13:01:29	London Stock Exchange
34	4327.00	13:01:32	London Stock Exchange
23	4328.00	13:02:54	London Stock Exchange
56	4330.00	13:04:30	London Stock Exchange
1	4331.00	13:05:41	London Stock Exchange
8	4331.00	13:05:41	London Stock Exchange
15	4331.00	13:05:41	London Stock Exchange
31	4331.00	13:05:41	London Stock Exchange
33	4331.00	13:05:41	London Stock Exchange
42	4331.00	13:05:41	London Stock Exchange
158	4331.00	13:05:41	London Stock Exchange
169	4331.00	13:05:41	London Stock Exchange
200	4331.00	13:05:41	London Stock Exchange
201	4331.00	13:05:41	London Stock Exchange
44	4330.00	13:08:11	London Stock Exchange
3	4331.00	13:09:29	London Stock Exchange
34	4331.00	13:09:29	London Stock Exchange
34	4331.00	13:09:29	London Stock Exchange
34	4331.00	13:09:29	London Stock Exchange
133	4331.00	13:09:29	London Stock Exchange
201	4331.00	13:09:29	London Stock Exchange
89	4331.00	13:10:07	London Stock Exchange
47	4332.00	13:10:43	London Stock Exchange
101	4332.00	13:10:43	London Stock Exchange
109	4332.00	13:10:43	London Stock Exchange
100	4332.00	13:12:34	London Stock Exchange
4	4331.00	13:12:36	London Stock Exchange
26	4331.00	13:12:36	London Stock Exchange
40	4331.00	13:12:36	London Stock Exchange
40	4331.00	13:12:36	London Stock Exchange
64	4331.00	13:12:36	London Stock Exchange
74	4331.00	13:12:36	London Stock Exchange
96	4331.00	13:12:36	London Stock Exchange
111	4331.00	13:12:36	London Stock Exchange
115	4331.00	13:12:36	London Stock Exchange
126	4331.00	13:12:36	London Stock Exchange
200	4331.00	13:12:36	London Stock Exchange
201	4331.00	13:12:36	London Stock Exchange
201	4331.00	13:12:36	London Stock Exchange
81	4331.00	13:12:39	London Stock Exchange
19	4331.00	13:13:49	London Stock Exchange
21	4331.00	13:13:49	London Stock Exchange
25	4331.00	13:13:49	London Stock Exchange
25	4331.00	13:13:49	London Stock Exchange
41	4331.00	13:13:49	London Stock Exchange
50	4331.00	13:13:49	London Stock Exchange
107	4331.00	13:13:49	London Stock Exchange
200	4331.00	13:13:49	London Stock Exchange
201	4331.00	13:13:49	London Stock Exchange
201	4331.00	13:13:49	London Stock Exchange
22	4331.00	13:13:50	London Stock Exchange
34	4331.00	13:13:50	London Stock Exchange
6	4331.00	13:18:45	London Stock Exchange
6	4331.00	13:18:45	London Stock Exchange
6	4331.00	13:18:45	London Stock Exchange
6	4331.00	13:18:45	London Stock Exchange
24	4331.00	13:18:45	London Stock Exchange
37	4331.00	13:18:45	London Stock Exchange
164	4331.00	13:18:45	London Stock Exchange
177	4331.00	13:18:45	London Stock Exchange
200	4331.00	13:18:45	London Stock Exchange
200	4331.00	13:18:45	London Stock Exchange
200	4331.00	13:18:45	London Stock Exchange
200	4331.00	13:18:45	London Stock Exchange
201	4331.00	13:18:45	London Stock Exchange
201	4331.00	13:18:45	London Stock Exchange
4	4331.00	13:18:57	London Stock Exchange
6	4331.00	13:18:57	London Stock Exchange
8	4331.00	13:18:57	London Stock Exchange
15	4331.00	13:18:57	London Stock Exchange
161	4330.00	13:20:42	London Stock Exchange
200	4330.00	13:20:42	London Stock Exchange
89	4330.00	13:23:48	London Stock Exchange
152	4330.00	13:23:48	London Stock Exchange
15	4329.00	13:23:55	London Stock Exchange
23	4329.00	13:23:55	London Stock Exchange
1	4330.00	13:25:58	London Stock Exchange
11	4330.00	13:25:58	London Stock Exchange
33	4330.00	13:25:58	London Stock Exchange
35	4330.00	13:25:58	London Stock Exchange
62	4330.00	13:25:58	London Stock Exchange
74	4330.00	13:25:58	London Stock Exchange
103	4330.00	13:25:58	London Stock Exchange
125	4330.00	13:25:58	London Stock Exchange
126	4330.00	13:25:58	London Stock Exchange
189	4330.00	13:25:58	London Stock Exchange
23	4329.00	13:28:44	London Stock Exchange
178	4329.00	13:29:00	London Stock Exchange
186	4329.00	13:29:00	London Stock Exchange
58	4328.00	13:30:02	London Stock Exchange
59	4328.00	13:30:02	London Stock Exchange
136	4328.00	13:30:02	London Stock Exchange
142	4328.00	13:30:02	London Stock Exchange
33	4328.00	13:34:56	London Stock Exchange
99	4328.00	13:34:56	London Stock Exchange
102	4328.00	13:34:56	London Stock Exchange
201	4328.00	13:34:56	London Stock Exchange
62	4327.00	13:35:20	London Stock Exchange
139	4327.00	13:35:20	London Stock Exchange
201	4327.00	13:35:20	London Stock Exchange
19	4327.00	13:35:21	London Stock Exchange
10	4325.00	13:39:42	London Stock Exchange
22	4325.00	13:39:42	London Stock Exchange
65	4325.00	13:39:42	London Stock Exchange
113	4325.00	13:39:42	London Stock Exchange
200	4325.00	13:39:42	London Stock Exchange
32	4322.00	13:40:49	London Stock Exchange
200	4322.00	13:40:49	London Stock Exchange
200	4322.00	13:40:49	London Stock Exchange
75	4318.00	13:45:05	London Stock Exchange
157	4318.00	13:45:05	London Stock Exchange
200	4318.00	13:45:05	London Stock Exchange
25	4319.00	13:49:46	London Stock Exchange
83	4319.00	13:49:46	London Stock Exchange
84	4319.00	13:49:46	London Stock Exchange
117	4319.00	13:49:46	London Stock Exchange
200	4319.00	13:49:46	London Stock Exchange
201	4319.00	13:49:46	London Stock Exchange
70	4319.00	13:49:51	London Stock Exchange
9	4319.00	13:50:24	London Stock Exchange
32	4319.00	13:50:24	London Stock Exchange
23	4319.00	13:53:06	London Stock Exchange
23	4319.00	13:53:06	London Stock Exchange
177	4319.00	13:53:06	London Stock Exchange
142	4320.00	13:56:55	London Stock Exchange
169	4320.00	13:56:55	London Stock Exchange
200	4320.00	13:56:55	London Stock Exchange
200	4320.00	13:56:55	London Stock Exchange
200	4320.00	13:56:55	London Stock Exchange
201	4314.00	13:59:03	London Stock Exchange
176	4314.00	13:59:05	London Stock Exchange
8	4316.00	14:02:58	London Stock Exchange
46	4316.00	14:02:58	London Stock Exchange
147	4316.00	14:02:58	London Stock Exchange
156	4316.00	14:02:58	London Stock Exchange
5	4316.00	14:04:42	London Stock Exchange
7	4316.00	14:04:42	London Stock Exchange
188	4316.00	14:04:42	London Stock Exchange
194	4316.00	14:04:42	London Stock Exchange
200	4315.00	14:09:42	London Stock Exchange
43	4315.00	14:10:01	London Stock Exchange
46	4315.00	14:10:01	London Stock Exchange
76	4315.00	14:10:01	London Stock Exchange
125	4315.00	14:10:01	London Stock Exchange
158	4315.00	14:10:01	London Stock Exchange
193	4315.00	14:10:01	London Stock Exchange
40	4316.00	14:18:21	London Stock Exchange
200	4316.00	14:18:21	London Stock Exchange
200	4316.00	14:18:21	London Stock Exchange
180	4319.00	14:22:12	London Stock Exchange
183	4319.00	14:22:12	London Stock Exchange
201	4319.00	14:22:12	London Stock Exchange
33	4319.00	14:22:14	London Stock Exchange
17	4319.00	14:23:01	London Stock Exchange
20	4319.00	14:23:01	London Stock Exchange
22	4319.00	14:23:01	London Stock Exchange
23	4319.00	14:23:01	London Stock Exchange
23	4319.00	14:23:01	London Stock Exchange
26	4319.00	14:23:01	London Stock Exchange
33	4319.00	14:23:01	London Stock Exchange
82	4319.00	14:23:01	London Stock Exchange
118	4319.00	14:23:01	London Stock Exchange
143	4319.00	14:23:01	London Stock Exchange
145	4319.00	14:23:01	London Stock Exchange
168	4319.00	14:23:01	London Stock Exchange
200	4319.00	14:23:01	London Stock Exchange
200	4319.00	14:23:01	London Stock Exchange
200	4319.00	14:23:01	London Stock Exchange
201	4319.00	14:23:01	London Stock Exchange
201	4319.00	14:23:01	London Stock Exchange
5	4320.00	14:24:40	London Stock Exchange
22	4320.00	14:24:40	London Stock Exchange
143	4320.00	14:24:40	London Stock Exchange
74	4324.00	14:26:15	London Stock Exchange
84	4324.00	14:26:15	London Stock Exchange
94	4324.00	14:26:15	London Stock Exchange
99	4324.00	14:26:15	London Stock Exchange
201	4324.00	14:26:15	London Stock Exchange
69	4324.00	14:26:19	London Stock Exchange
100	4324.00	14:26:19	London Stock Exchange
117	4324.00	14:26:19	London Stock Exchange
19	4323.00	14:27:07	London Stock Exchange
46	4323.00	14:27:07	London Stock Exchange
55	4323.00	14:27:07	London Stock Exchange
100	4323.00	14:27:07	London Stock Exchange
174	4323.00	14:27:07	London Stock Exchange
182	4323.00	14:27:07	London Stock Exchange
6	4323.00	14:27:08	London Stock Exchange
19	4323.00	14:27:08	London Stock Exchange
27	4323.00	14:27:08	London Stock Exchange
201	4323.00	14:27:08	London Stock Exchange
19	4321.00	14:28:05	London Stock Exchange
69	4321.00	14:28:05	London Stock Exchange
131	4321.00	14:28:05	London Stock Exchange
200	4321.00	14:28:05	London Stock Exchange
5	4321.00	14:28:15	London Stock Exchange
13	4321.00	14:28:15	London Stock Exchange
34	4321.00	14:28:15	London Stock Exchange
166	4321.00	14:28:15	London Stock Exchange
200	4321.00	14:28:15	London Stock Exchange
21	4320.00	14:30:07	London Stock Exchange
22	4320.00	14:30:07	London Stock Exchange
24	4320.00	14:30:07	London Stock Exchange
142	4320.00	14:30:07	London Stock Exchange
200	4320.00	14:30:07	London Stock Exchange
200	4320.00	14:30:07	London Stock Exchange
200	4320.00	14:30:07	London Stock Exchange
200	4320.00	14:30:28	London Stock Exchange
56	4320.00	14:30:32	London Stock Exchange
26	4320.00	14:30:41	London Stock Exchange
39	4320.00	14:30:41	London Stock Exchange
44	4320.00	14:30:41	London Stock Exchange
50	4320.00	14:30:41	London Stock Exchange
50	4320.00	14:30:41	London Stock Exchange
74	4320.00	14:30:41	London Stock Exchange
151	4320.00	14:30:41	London Stock Exchange
161	4320.00	14:30:41	London Stock Exchange
78	4317.00	14:30:52	London Stock Exchange
98	4317.00	14:30:52	London Stock Exchange
201	4317.00	14:30:52	London Stock Exchange
30	4313.00	14:31:01	London Stock Exchange
200	4313.00	14:31:01	London Stock Exchange
200	4313.00	14:31:01	London Stock Exchange
84	4313.00	14:31:10	London Stock Exchange
12	4313.00	14:31:17	London Stock Exchange
18	4313.00	14:31:17	London Stock Exchange
59	4313.00	14:31:17	London Stock Exchange
63	4313.00	14:31:17	London Stock Exchange
70	4313.00	14:31:17	London Stock Exchange
104	4313.00	14:31:17	London Stock Exchange
141	4313.00	14:31:17	London Stock Exchange
201	4313.00	14:31:17	London Stock Exchange
77	4312.00	14:31:32	London Stock Exchange
118	4312.00	14:31:32	London Stock Exchange
200	4312.00	14:31:32	London Stock Exchange
45	4314.00	14:32:32	London Stock Exchange
45	4314.00	14:32:32	London Stock Exchange
123	4314.00	14:32:32	London Stock Exchange
155	4314.00	14:32:32	London Stock Exchange
201	4314.00	14:32:32	London Stock Exchange
78	4318.00	14:32:40	London Stock Exchange
16	4318.00	14:33:24	London Stock Exchange
42	4318.00	14:33:24	London Stock Exchange
54	4318.00	14:33:24	London Stock Exchange
87	4318.00	14:33:24	London Stock Exchange
122	4318.00	14:33:24	London Stock Exchange
200	4318.00	14:33:24	London Stock Exchange
200	4318.00	14:33:24	London Stock Exchange
200	4318.00	14:33:24	London Stock Exchange
201	4318.00	14:33:24	London Stock Exchange
70	4314.00	14:33:31	London Stock Exchange
70	4314.00	14:33:31	London Stock Exchange
106	4314.00	14:33:31	London Stock Exchange
130	4314.00	14:33:31	London Stock Exchange
5	4315.00	14:34:07	London Stock Exchange
76	4314.00	14:34:07	London Stock Exchange
89	4315.00	14:34:07	London Stock Exchange
97	4315.00	14:34:07	London Stock Exchange
150	4315.00	14:34:07	London Stock Exchange
20	4315.00	14:34:37	London Stock Exchange
181	4315.00	14:34:59	London Stock Exchange
205	4315.00	14:34:59	London Stock Exchange
25	4312.00	14:35:04	London Stock Exchange
171	4312.00	14:35:04	London Stock Exchange
201	4312.00	14:35:04	London Stock Exchange
201	4313.00	14:37:03	London Stock Exchange
31	4313.00	14:37:08	London Stock Exchange
6	4313.00	14:37:12	London Stock Exchange
170	4313.00	14:37:12	London Stock Exchange
49	4312.00	14:37:21	London Stock Exchange
90	4312.00	14:37:21	London Stock Exchange
110	4312.00	14:37:21	London Stock Exchange
200	4312.00	14:37:21	London Stock Exchange
98	4322.00	14:38:15	London Stock Exchange
102	4322.00	14:38:15	London Stock Exchange
29	4322.00	14:38:21	London Stock Exchange
200	4322.00	14:38:21	London Stock Exchange
150	4323.00	14:38:39	London Stock Exchange
201	4322.00	14:38:44	London Stock Exchange
201	4322.00	14:38:44	London Stock Exchange
201	4322.00	14:38:44	London Stock Exchange
11	4322.00	14:38:45	London Stock Exchange
41	4322.00	14:38:45	London Stock Exchange
135	4322.00	14:38:45	London Stock Exchange
171	4323.00	14:39:15	London Stock Exchange
201	4323.00	14:39:15	London Stock Exchange
200	4322.00	14:40:14	London Stock Exchange
33	4323.00	14:40:26	London Stock Exchange
178	4322.00	14:40:42	London Stock Exchange
200	4322.00	14:40:42	London Stock Exchange
33	4321.00	14:40:52	London Stock Exchange
88	4321.00	14:40:52	London Stock Exchange
112	4321.00	14:40:52	London Stock Exchange
200	4321.00	14:40:52	London Stock Exchange
9	4322.00	14:41:10	London Stock Exchange
5	4322.00	14:41:44	London Stock Exchange
23	4322.00	14:41:44	London Stock Exchange
40	4322.00	14:41:44	London Stock Exchange
132	4322.00	14:41:44	London Stock Exchange
177	4322.00	14:41:44	London Stock Exchange
38	4321.00	14:42:20	London Stock Exchange
62	4321.00	14:42:20	London Stock Exchange
100	4321.00	14:42:20	London Stock Exchange
33	4321.00	14:42:59	London Stock Exchange
38	4321.00	14:42:59	London Stock Exchange
62	4321.00	14:42:59	London Stock Exchange
65	4321.00	14:42:59	London Stock Exchange
129	4321.00	14:42:59	London Stock Exchange
138	4321.00	14:42:59	London Stock Exchange
161	4321.00	14:42:59	London Stock Exchange
162	4321.00	14:42:59	London Stock Exchange
200	4321.00	14:42:59	London Stock Exchange
201	4318.00	14:43:29	London Stock Exchange
6	4318.00	14:44:11	London Stock Exchange
59	4318.00	14:44:11	London Stock Exchange
61	4318.00	14:44:11	London Stock Exchange
139	4318.00	14:44:11	London Stock Exchange
200	4318.00	14:44:11	London Stock Exchange
201	4318.00	14:44:11	London Stock Exchange
48	4316.00	14:45:16	London Stock Exchange
50	4316.00	14:45:16	London Stock Exchange
51	4316.00	14:45:16	London Stock Exchange
71	4316.00	14:45:16	London Stock Exchange
99	4316.00	14:45:16	London Stock Exchange
129	4316.00	14:45:16	London Stock Exchange
149	4316.00	14:45:16	London Stock Exchange
150	4316.00	14:45:16	London Stock Exchange
153	4316.00	14:45:16	London Stock Exchange
35	4316.00	14:45:17	London Stock Exchange
59	4316.00	14:45:17	London Stock Exchange
7	4316.00	14:45:19	London Stock Exchange
12	4316.00	14:45:19	London Stock Exchange
159	4316.00	14:45:19	London Stock Exchange
24	4316.00	14:45:24	London Stock Exchange
4	4316.00	14:45:38	London Stock Exchange
29	4315.00	14:46:09	London Stock Exchange
200	4315.00	14:46:09	London Stock Exchange
200	4315.00	14:46:09	London Stock Exchange
18	4311.00	14:46:43	London Stock Exchange
69	4311.00	14:46:43	London Stock Exchange
84	4311.00	14:46:43	London Stock Exchange
112	4311.00	14:46:43	London Stock Exchange
132	4311.00	14:46:43	London Stock Exchange
201	4311.00	14:46:43	London Stock Exchange
201	4311.00	14:46:43	London Stock Exchange
38	4311.00	14:47:14	London Stock Exchange
42	4311.00	14:47:14	London Stock Exchange
100	4311.00	14:47:14	London Stock Exchange
100	4311.00	14:47:14	London Stock Exchange
100	4311.00	14:47:14	London Stock Exchange
159	4311.00	14:48:05	London Stock Exchange
201	4311.00	14:48:05	London Stock Exchange
17	4312.00	14:48:50	London Stock Exchange
58	4312.00	14:48:50	London Stock Exchange
60	4312.00	14:48:50	London Stock Exchange
83	4312.00	14:48:50	London Stock Exchange
177	4312.00	14:48:50	London Stock Exchange
201	4311.00	14:48:50	London Stock Exchange
255	4311.00	14:48:50	London Stock Exchange
42	4314.00	14:50:37	London Stock Exchange
1	4314.00	14:50:53	London Stock Exchange
15	4314.00	14:50:53	London Stock Exchange
23	4314.00	14:50:53	London Stock Exchange
40	4314.00	14:50:53	London Stock Exchange
99	4314.00	14:50:53	London Stock Exchange
99	4314.00	14:50:53	London Stock Exchange
100	4314.00	14:50:53	London Stock Exchange
101	4314.00	14:50:53	London Stock Exchange
159	4314.00	14:50:53	London Stock Exchange
200	4314.00	14:50:53	London Stock Exchange
200	4314.00	14:50:53	London Stock Exchange
201	4314.00	14:50:53	London Stock Exchange
201	4319.00	14:52:49	London Stock Exchange
38	4319.00	14:52:56	London Stock Exchange
148	4319.00	14:52:56	London Stock Exchange
201	4319.00	14:52:56	London Stock Exchange
201	4319.00	14:52:56	London Stock Exchange
26	4318.00	14:53:34	London Stock Exchange
34	4318.00	14:53:34	London Stock Exchange
200	4318.00	14:53:34	London Stock Exchange
134	4319.00	14:53:45	London Stock Exchange
70	4320.00	14:54:23	London Stock Exchange
87	4320.00	14:54:23	London Stock Exchange
114	4320.00	14:54:23	London Stock Exchange
161	4320.00	14:54:23	London Stock Exchange
194	4316.00	14:55:23	London Stock Exchange
201	4316.00	14:55:23	London Stock Exchange
100	4315.00	14:56:19	London Stock Exchange
98	4316.00	14:56:32	London Stock Exchange
1	4316.00	14:56:53	London Stock Exchange
26	4316.00	14:56:53	London Stock Exchange
32	4315.00	14:56:53	London Stock Exchange
172	4316.00	14:56:53	London Stock Exchange
200	4316.00	14:56:53	London Stock Exchange
34	4318.00	14:57:18	London Stock Exchange
35	4318.00	14:57:18	London Stock Exchange
36	4318.00	14:57:18	London Stock Exchange
46	4318.00	14:57:18	London Stock Exchange
74	4318.00	14:57:18	London Stock Exchange
101	4318.00	14:57:18	London Stock Exchange
103	4318.00	14:57:18	London Stock Exchange
165	4318.00	14:57:18	London Stock Exchange
200	4318.00	14:57:18	London Stock Exchange
201	4318.00	14:57:18	London Stock Exchange
32	4318.00	14:57:21	London Stock Exchange
47	4318.00	14:57:21	London Stock Exchange
4	4319.00	14:58:34	London Stock Exchange
34	4319.00	14:58:34	London Stock Exchange
93	4319.00	14:58:34	London Stock Exchange
264	4319.00	14:58:34	London Stock Exchange
34	4321.00	14:59:04	London Stock Exchange
200	4321.00	14:59:04	London Stock Exchange
200	4321.00	14:59:04	London Stock Exchange
90	4321.00	14:59:47	London Stock Exchange
93	4321.00	14:59:47	London Stock Exchange
200	4321.00	14:59:47	London Stock Exchange
21	4322.00	15:00:45	London Stock Exchange
200	4322.00	15:00:45	London Stock Exchange
58	4321.00	15:00:49	London Stock Exchange
175	4322.00	15:00:49	London Stock Exchange
31	4321.00	15:00:53	London Stock Exchange
61	4321.00	15:00:53	London Stock Exchange
111	4321.00	15:00:53	London Stock Exchange
112	4321.00	15:00:53	London Stock Exchange
200	4320.00	15:01:29	London Stock Exchange
200	4320.00	15:01:29	London Stock Exchange
4	4320.00	15:01:37	London Stock Exchange
81	4318.00	15:02:16	London Stock Exchange
87	4318.00	15:02:16	London Stock Exchange
114	4318.00	15:02:16	London Stock Exchange
114	4318.00	15:02:16	London Stock Exchange
36	4319.00	15:03:53	London Stock Exchange
36	4319.00	15:03:53	London Stock Exchange
60	4319.00	15:03:53	London Stock Exchange
104	4319.00	15:03:53	London Stock Exchange
1	4319.00	15:03:57	London Stock Exchange
28	4321.00	15:04:35	London Stock Exchange
17	4321.00	15:04:44	London Stock Exchange
67	4322.00	15:05:37	London Stock Exchange
114	4322.00	15:05:37	London Stock Exchange
176	4322.00	15:05:37	London Stock Exchange
6	4321.00	15:05:41	London Stock Exchange
39	4321.00	15:05:41	London Stock Exchange
48	4321.00	15:05:41	London Stock Exchange
116	4321.00	15:05:41	London Stock Exchange
201	4321.00	15:05:41	London Stock Exchange
201	4321.00	15:05:41	London Stock Exchange
177	4323.00	15:06:23	London Stock Exchange
201	4323.00	15:06:23	London Stock Exchange
43	4323.00	15:07:29	London Stock Exchange
95	4323.00	15:07:29	London Stock Exchange
106	4323.00	15:07:29	London Stock Exchange
106	4323.00	15:07:29	London Stock Exchange
74	4323.00	15:07:40	London Stock Exchange
19	4323.00	15:08:53	London Stock Exchange
181	4323.00	15:09:41	London Stock Exchange
200	4323.00	15:09:41	London Stock Exchange
11	4324.00	15:09:42	London Stock Exchange
5	4326.00	15:10:19	London Stock Exchange
60	4326.00	15:10:22	London Stock Exchange
99	4327.00	15:10:35	London Stock Exchange
136	4326.00	15:10:55	London Stock Exchange
201	4326.00	15:10:55	London Stock Exchange
200	4328.00	15:12:08	London Stock Exchange
55	4330.00	15:12:18	London Stock Exchange
200	4330.00	15:12:18	London Stock Exchange
69	4330.00	15:12:31	London Stock Exchange
132	4330.00	15:12:31	London Stock Exchange
23	4330.00	15:12:36	London Stock Exchange
87	4330.00	15:12:36	London Stock Exchange
66	4330.00	15:12:37	London Stock Exchange
200	4333.00	15:13:35	London Stock Exchange
29	4335.00	15:14:11	London Stock Exchange
82	4335.00	15:14:11	London Stock Exchange
22	4336.00	15:14:50	London Stock Exchange
179	4336.00	15:14:50	London Stock Exchange
179	4336.00	15:14:50	London Stock Exchange
28	4338.00	15:15:00	London Stock Exchange
29	4339.00	15:15:21	London Stock Exchange
29	4339.00	15:15:21	London Stock Exchange
142	4339.00	15:15:21	London Stock Exchange
171	4339.00	15:15:21	London Stock Exchange
2	4339.00	15:15:45	London Stock Exchange
199	4339.00	15:15:45	London Stock Exchange
42	4339.00	15:15:52	London Stock Exchange
201	4339.00	15:15:52	London Stock Exchange
1	4341.00	15:17:20	London Stock Exchange
43	4339.00	15:17:20	London Stock Exchange
51	4341.00	15:17:20	London Stock Exchange
199	4341.00	15:17:20	London Stock Exchange
199	4341.00	15:17:20	London Stock Exchange
26	4341.00	15:17:45	London Stock Exchange
175	4341.00	15:17:49	London Stock Exchange
29	4341.00	15:17:50	London Stock Exchange
48	4341.00	15:17:53	London Stock Exchange
49	4341.00	15:17:53	London Stock Exchange
78	4340.00	15:18:36	London Stock Exchange
122	4340.00	15:18:36	London Stock Exchange
236	4340.00	15:18:36	London Stock Exchange
159	4335.00	15:19:40	London Stock Exchange
15	4335.00	15:19:41	London Stock Exchange
26	4335.00	15:19:41	London Stock Exchange
45	4335.00	15:19:50	London Stock Exchange
200	4335.00	15:19:50	London Stock Exchange
100	4332.00	15:23:46	London Stock Exchange
53	4332.00	15:23:49	London Stock Exchange
101	4332.00	15:23:49	London Stock Exchange
101	4332.00	15:23:49	London Stock Exchange
160	4336.00	15:25:18	London Stock Exchange
27	4336.00	15:25:19	London Stock Exchange
14	4336.00	15:25:25	London Stock Exchange
13	4336.00	15:25:27	London Stock Exchange
35	4338.00	15:26:04	London Stock Exchange
35	4338.00	15:26:04	London Stock Exchange
165	4338.00	15:26:04	London Stock Exchange
200	4338.00	15:26:04	London Stock Exchange
154	4342.00	15:26:48	London Stock Exchange
200	4342.00	15:26:48	London Stock Exchange
24	4341.00	15:26:55	London Stock Exchange
201	4341.00	15:26:55	London Stock Exchange
49	4340.00	15:26:57	London Stock Exchange
151	4340.00	15:26:57	London Stock Exchange
85	4341.00	15:27:14	London Stock Exchange
89	4341.00	15:27:14	London Stock Exchange
95	4340.00	15:27:30	London Stock Exchange
96	4341.00	15:28:09	London Stock Exchange
100	4341.00	15:28:10	London Stock Exchange
144	4346.00	15:28:38	London Stock Exchange
1	4346.00	15:28:39	London Stock Exchange
12	4344.00	15:29:09	London Stock Exchange
35	4344.00	15:29:09	London Stock Exchange
200	4344.00	15:29:09	London Stock Exchange
200	4344.00	15:29:09	London Stock Exchange
9	4349.00	15:29:54	London Stock Exchange
192	4349.00	15:29:54	London Stock Exchange
197	4349.00	15:29:54	London Stock Exchange
41	4347.00	15:30:20	London Stock Exchange
74	4347.00	15:30:20	London Stock Exchange
83	4347.00	15:30:20	London Stock Exchange
118	4347.00	15:30:20	London Stock Exchange
127	4347.00	15:30:20	London Stock Exchange
27	4347.00	15:31:29	London Stock Exchange
173	4347.00	15:31:29	London Stock Exchange
59	4347.00	15:32:28	London Stock Exchange
60	4347.00	15:32:28	London Stock Exchange
140	4347.00	15:32:28	London Stock Exchange
10	4345.00	15:32:54	London Stock Exchange
201	4345.00	15:32:54	London Stock Exchange
201	4345.00	15:32:54	London Stock Exchange
100	4340.00	15:34:14	London Stock Exchange
47	4341.00	15:34:22	London Stock Exchange
201	4342.00	15:35:08	London Stock Exchange
200	4342.00	15:35:09	London Stock Exchange
1	4342.00	15:35:13	London Stock Exchange
41	4343.00	15:35:18	London Stock Exchange
201	4339.00	15:36:48	London Stock Exchange
200	4339.00	15:36:49	London Stock Exchange
1	4339.00	15:36:50	London Stock Exchange
14	4339.00	15:36:50	London Stock Exchange
171	4340.00	15:37:41	London Stock Exchange
200	4340.00	15:37:41	London Stock Exchange
200	4339.00	15:37:55	London Stock Exchange
189	4339.00	15:38:13	London Stock Exchange
95	4340.00	15:39:26	London Stock Exchange
133	4338.00	15:39:26	London Stock Exchange
8	4338.00	15:39:28	London Stock Exchange
14	4338.00	15:39:28	London Stock Exchange
24	4338.00	15:39:28	London Stock Exchange
37	4338.00	15:39:28	London Stock Exchange
68	4338.00	15:39:28	London Stock Exchange
126	4338.00	15:39:28	London Stock Exchange
201	4338.00	15:39:28	London Stock Exchange
201	4338.00	15:39:28	London Stock Exchange
101	4339.00	15:39:55	London Stock Exchange
148	4340.00	15:40:31	London Stock Exchange
201	4340.00	15:40:31	London Stock Exchange
200	4341.00	15:41:04	London Stock Exchange
100	4341.00	15:41:19	London Stock Exchange
8	4342.00	15:41:56	London Stock Exchange
42	4342.00	15:41:56	London Stock Exchange
59	4342.00	15:41:56	London Stock Exchange
69	4342.00	15:41:56	London Stock Exchange
100	4342.00	15:41:56	London Stock Exchange
159	4342.00	15:41:56	London Stock Exchange
200	4342.00	15:41:56	London Stock Exchange
201	4342.00	15:41:56	London Stock Exchange
161	4342.00	15:43:32	London Stock Exchange
39	4342.00	15:43:45	London Stock Exchange
201	4342.00	15:43:45	London Stock Exchange
15	4342.00	15:43:58	London Stock Exchange
37	4342.00	15:43:58	London Stock Exchange
160	4342.00	15:43:58	London Stock Exchange
13	4342.00	15:45:46	London Stock Exchange
44	4342.00	15:45:46	London Stock Exchange
61	4342.00	15:45:46	London Stock Exchange
125	4342.00	15:45:46	London Stock Exchange
165	4342.00	15:45:46	London Stock Exchange
200	4342.00	15:45:46	London Stock Exchange
11	4341.00	15:45:55	London Stock Exchange
92	4341.00	15:45:55	London Stock Exchange
108	4341.00	15:45:55	London Stock Exchange
21	4344.00	15:46:44	London Stock Exchange
150	4344.00	15:46:44	London Stock Exchange
5	4344.00	15:46:59	London Stock Exchange
46	4344.00	15:46:59	London Stock Exchange
200	4344.00	15:46:59	London Stock Exchange
200	4344.00	15:46:59	London Stock Exchange
1	4343.00	15:47:14	London Stock Exchange
26	4343.00	15:47:14	London Stock Exchange
118	4343.00	15:47:14	London Stock Exchange
200	4343.00	15:47:14	London Stock Exchange
18	4343.00	15:47:19	London Stock Exchange
5	4341.00	15:48:01	London Stock Exchange
22	4341.00	15:48:01	London Stock Exchange
74	4341.00	15:48:01	London Stock Exchange
88	4341.00	15:48:01	London Stock Exchange
97	4339.00	15:48:39	London Stock Exchange
201	4340.00	15:48:43	London Stock Exchange
147	4340.00	15:48:44	London Stock Exchange
179	4338.00	15:49:01	London Stock Exchange
18	4340.00	15:49:41	London Stock Exchange
86	4340.00	15:49:41	London Stock Exchange
114	4340.00	15:49:41	London Stock Exchange
73	4339.00	15:50:11	London Stock Exchange
128	4339.00	15:50:12	London Stock Exchange
201	4339.00	15:50:12	London Stock Exchange
4	4339.00	15:50:14	London Stock Exchange
23	4340.00	15:51:29	London Stock Exchange
200	4340.00	15:51:29	London Stock Exchange
200	4340.00	15:51:29	London Stock Exchange
200	4339.00	15:51:36	London Stock Exchange
187	4339.00	15:51:37	London Stock Exchange
29	4338.00	15:52:54	London Stock Exchange
62	4338.00	15:52:54	London Stock Exchange
31	4338.00	15:53:14	London Stock Exchange
109	4338.00	15:53:14	London Stock Exchange
169	4338.00	15:53:14	London Stock Exchange
200	4338.00	15:53:14	London Stock Exchange
200	4338.00	15:53:14	London Stock Exchange
4	4338.00	15:53:19	London Stock Exchange
24	4338.00	15:53:19	London Stock Exchange
29	4335.00	15:55:06	London Stock Exchange
50	4335.00	15:55:06	London Stock Exchange
200	4335.00	15:55:06	London Stock Exchange
200	4335.00	15:55:06	London Stock Exchange
201	4335.00	15:55:06	London Stock Exchange
201	4335.00	15:55:06	London Stock Exchange
7	4335.00	15:56:33	London Stock Exchange
200	4335.00	15:56:33	London Stock Exchange
200	4335.00	15:56:33	London Stock Exchange
38	4334.00	15:56:34	London Stock Exchange
38	4334.00	15:56:34	London Stock Exchange
162	4334.00	15:56:34	London Stock Exchange
57	4334.00	15:56:36	London Stock Exchange
58	4334.00	15:56:36	London Stock Exchange
104	4334.00	15:56:36	London Stock Exchange
4	4332.00	15:57:31	London Stock Exchange
10	4332.00	15:57:32	London Stock Exchange
196	4332.00	15:57:32	London Stock Exchange
210	4332.00	15:57:32	London Stock Exchange
74	4331.00	15:57:57	London Stock Exchange
201	4331.00	15:57:57	London Stock Exchange
155	4331.00	15:58:18	London Stock Exchange
177	4331.00	15:58:18	London Stock Exchange
201	4331.00	15:58:18	London Stock Exchange
50	4330.00	15:59:26	London Stock Exchange
73	4330.00	15:59:26	London Stock Exchange
115	4330.00	15:59:26	London Stock Exchange
150	4330.00	15:59:26	London Stock Exchange
12	4330.00	15:59:27	London Stock Exchange
32	4330.00	15:59:27	London Stock Exchange
25	4332.00	16:00:14	London Stock Exchange
25	4332.00	16:00:14	London Stock Exchange
38	4334.00	16:00:14	London Stock Exchange
76	4332.00	16:00:14	London Stock Exchange
100	4332.00	16:00:14	London Stock Exchange
192	4332.00	16:00:14	London Stock Exchange
200	4334.00	16:00:14	London Stock Exchange
200	4334.00	16:00:14	London Stock Exchange
1	4332.00	16:01:30	London Stock Exchange
3	4332.00	16:01:30	London Stock Exchange
199	4332.00	16:01:30	London Stock Exchange
200	4332.00	16:01:30	London Stock Exchange
26	4332.00	16:02:45	London Stock Exchange
45	4332.00	16:02:48	London Stock Exchange
174	4332.00	16:02:48	London Stock Exchange
20	4332.00	16:02:58	London Stock Exchange
25	4332.00	16:03:18	London Stock Exchange
10	4332.00	16:03:20	London Stock Exchange
43	4332.00	16:03:20	London Stock Exchange
49	4332.00	16:03:20	London Stock Exchange
50	4332.00	16:03:20	London Stock Exchange
97	4332.00	16:03:20	London Stock Exchange
99	4332.00	16:03:20	London Stock Exchange
154	4332.00	16:03:20	London Stock Exchange
200	4332.00	16:03:20	London Stock Exchange
200	4332.00	16:03:20	London Stock Exchange
200	4333.00	16:05:38	London Stock Exchange
201	4333.00	16:05:38	London Stock Exchange
100	4333.00	16:05:49	London Stock Exchange
46	4333.00	16:05:59	London Stock Exchange
31	4333.00	16:06:16	London Stock Exchange
54	4333.00	16:06:16	London Stock Exchange
55	4333.00	16:06:16	London Stock Exchange
162	4333.00	16:06:16	London Stock Exchange
201	4333.00	16:06:16	London Stock Exchange
201	4333.00	16:06:16	London Stock Exchange
66	4332.00	16:07:05	London Stock Exchange
74	4332.00	16:07:13	London Stock Exchange
134	4332.00	16:07:13	London Stock Exchange
135	4332.00	16:07:13	London Stock Exchange
39	4331.00	16:08:09	London Stock Exchange
24	4332.00	16:08:44	London Stock Exchange
26	4332.00	16:08:44	London Stock Exchange
33	4332.00	16:08:44	London Stock Exchange
91	4332.00	16:08:44	London Stock Exchange
176	4332.00	16:08:44	London Stock Exchange
9	4331.00	16:09:03	London Stock Exchange
201	4331.00	16:09:03	London Stock Exchange
201	4331.00	16:09:03	London Stock Exchange
6	4330.00	16:09:24	London Stock Exchange
200	4330.00	16:09:24	London Stock Exchange
200	4330.00	16:09:24	London Stock Exchange
31	4326.00	16:10:03	London Stock Exchange
200	4326.00	16:10:03	London Stock Exchange
200	4326.00	16:10:03	London Stock Exchange
79	4327.00	16:11:52	London Stock Exchange
110	4327.00	16:11:52	London Stock Exchange
190	4327.00	16:11:52	London Stock Exchange
200	4327.00	16:11:52	London Stock Exchange
200	4327.00	16:11:52	London Stock Exchange
49	4322.00	16:12:44	London Stock Exchange
51	4322.00	16:12:44	London Stock Exchange
103	4322.00	16:12:44	London Stock Exchange
201	4322.00	16:12:44	London Stock Exchange
201	4322.00	16:12:44	London Stock Exchange
61	4322.00	16:12:48	London Stock Exchange
89	4322.00	16:12:49	London Stock Exchange
45	4322.00	16:12:50	London Stock Exchange
77	4320.00	16:13:30	London Stock Exchange
123	4320.00	16:13:30	London Stock Exchange
174	4320.00	16:13:31	London Stock Exchange
188	4322.00	16:14:43	London Stock Exchange
200	4322.00	16:14:43	London Stock Exchange
1	4321.00	16:15:17	London Stock Exchange
170	4321.00	16:15:17	London Stock Exchange
201	4321.00	16:15:17	London Stock Exchange
4	4325.00	16:17:10	London Stock Exchange
11	4325.00	16:17:10	London Stock Exchange
87	4325.00	16:17:10	London Stock Exchange
114	4325.00	16:17:10	London Stock Exchange
197	4325.00	16:17:10	London Stock Exchange
186	4325.00	16:17:51	London Stock Exchange
200	4325.00	16:17:51	London Stock Exchange
200	4325.00	16:17:51	London Stock Exchange
218	4325.00	16:17:51	London Stock Exchange
159	4325.00	16:19:06	London Stock Exchange
200	4325.00	16:19:06	London Stock Exchange
40	4328.00	16:19:34	London Stock Exchange
40	4328.00	16:19:34	London Stock Exchange
45	4328.00	16:19:34	London Stock Exchange
120	4328.00	16:19:34	London Stock Exchange
160	4328.00	16:19:34	London Stock Exchange
200	4328.00	16:19:34	London Stock Exchange
200	4328.00	16:19:34	London Stock Exchange
188	4330.00	16:20:36	London Stock Exchange
200	4330.00	16:20:36	London Stock Exchange
19	4329.00	16:20:43	London Stock Exchange
201	4330.00	16:21:18	London Stock Exchange
201	4330.00	16:21:18	London Stock Exchange
140	4330.00	16:21:19	London Stock Exchange
30	4331.00	16:21:40	London Stock Exchange
201	4331.00	16:21:40	London Stock Exchange
201	4331.00	16:21:40	London Stock Exchange
9	4330.00	16:22:15	London Stock Exchange
50	4330.00	16:22:15	London Stock Exchange
194	4330.00	16:22:15	London Stock Exchange
200	4330.00	16:22:15	London Stock Exchange
201	4330.00	16:22:15	London Stock Exchange
200	4331.00	16:22:43	London Stock Exchange
6	4331.00	16:22:44	London Stock Exchange
29	4331.00	16:22:44	London Stock Exchange
90	4330.00	16:22:44	London Stock Exchange
95	4330.00	16:22:44	London Stock Exchange
171	4331.00	16:22:44	London Stock Exchange
200	4330.00	16:22:44	London Stock Exchange
27	4330.00	16:22:58	London Stock Exchange
52	4330.00	16:22:58	London Stock Exchange
73	4330.00	16:22:58	London Stock Exchange
100	4330.00	16:22:58	London Stock Exchange
200	4330.00	16:22:58	London Stock Exchange
7	4328.00	16:23:23	London Stock Exchange
44	4328.00	16:23:23	London Stock Exchange
56	4328.00	16:23:23	London Stock Exchange
56	4328.00	16:23:23	London Stock Exchange
100	4328.00	16:23:23	London Stock Exchange
200	4328.00	16:23:23	London Stock Exchange
2	4326.00	16:23:36	London Stock Exchange
43	4326.00	16:23:36	London Stock Exchange
200	4326.00	16:23:36	London Stock Exchange
200	4326.00	16:23:36	London Stock Exchange
67	4326.00	16:23:40	London Stock Exchange
178	4326.00	16:23:40	London Stock Exchange
201	4326.00	16:23:40	London Stock Exchange
58	4325.00	16:24:02	London Stock Exchange
115	4325.00	16:24:02	London Stock Exchange
201	4325.00	16:24:02	London Stock Exchange
188	4331.00	16:24:41	London Stock Exchange
200	4331.00	16:24:41	London Stock Exchange
188	4331.00	16:24:50	London Stock Exchange
200	4331.00	16:24:50	London Stock Exchange
201	4331.00	16:24:58	London Stock Exchange
200	4331.00	16:24:59	London Stock Exchange
1	4331.00	16:25:01	London Stock Exchange
14	4331.00	16:25:01	London Stock Exchange
200	4331.00	16:25:05	London Stock Exchange
27	4331.00	16:25:06	London Stock Exchange
35	4331.00	16:25:06	London Stock Exchange
200	4331.00	16:25:06	London Stock Exchange
199	4330.00	16:25:07	London Stock Exchange
201	4330.00	16:25:07	London Stock Exchange
2	4330.00	16:25:20	London Stock Exchange
21	4330.00	16:25:20	London Stock Exchange
59	4330.00	16:25:20	London Stock Exchange
70	4330.00	16:25:20	London Stock Exchange
109	4330.00	16:25:20	London Stock Exchange
200	4330.00	16:25:20	London Stock Exchange
201	4330.00	16:25:20	London Stock Exchange
10	4330.00	16:25:36	London Stock Exchange
10	4330.00	16:25:36	London Stock Exchange
29	4330.00	16:25:36	London Stock Exchange
30	4330.00	16:25:36	London Stock Exchange
32	4330.00	16:25:36	London Stock Exchange
38	4330.00	16:25:36	London Stock Exchange
153	4330.00	16:25:36	London Stock Exchange
200	4330.00	16:25:36	London Stock Exchange
200	4330.00	16:25:36	London Stock Exchange
200	4330.00	16:25:36	London Stock Exchange
200	4330.00	16:25:36	London Stock Exchange
1	4329.00	16:26:17	London Stock Exchange
4	4329.00	16:26:17	London Stock Exchange
4	4329.00	16:26:17	London Stock Exchange
8	4329.00	16:26:17	London Stock Exchange
14	4329.00	16:26:17	London Stock Exchange
16	4329.00	16:26:17	London Stock Exchange
18	4329.00	16:26:17	London Stock Exchange
159	4329.00	16:26:17	London Stock Exchange
196	4329.00	16:26:17	London Stock Exchange
18	4327.00	16:35:27	London Stock Exchange
24	4327.00	16:35:27	London Stock Exchange
24	4327.00	16:35:27	London Stock Exchange
49	4327.00	16:35:27	London Stock Exchange
57	4327.00	16:35:27	London Stock Exchange
61	4327.00	16:35:27	London Stock Exchange
67	4327.00	16:35:27	London Stock Exchange
71	4327.00	16:35:27	London Stock Exchange
78	4327.00	16:35:27	London Stock Exchange
90	4327.00	16:35:27	London Stock Exchange
100	4327.00	16:35:27	London Stock Exchange
120	4327.00	16:35:27	London Stock Exchange
158	4327.00	16:35:27	London Stock Exchange
163	4327.00	16:35:27	London Stock Exchange
190	4327.00	16:35:27	London Stock Exchange
204	4327.00	16:35:27	London Stock Exchange
216	4327.00	16:35:27	London Stock Exchange
251	4327.00	16:35:27	London Stock Exchange
262	4327.00	16:35:27	London Stock Exchange
396	4327.00	16:35:27	London Stock Exchange
575	4327.00	16:35:27	London Stock Exchange
588	4327.00	16:35:27	London Stock Exchange
806	4327.00	16:35:27	London Stock Exchange
1170	4327.00	16:35:27	London Stock Exchange
1254	4327.00	16:35:27	London Stock Exchange
1326	4327.00	16:35:27	London Stock Exchange
2230	4327.00	16:35:27	London Stock Exchange
4287	4327.00	16:35:27	London Stock Exchange
7427	4327.00	16:35:27	London Stock Exchange
8413	4327.00	16:35:27	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