Carnival PLC - Carnival Corporation & plc Purchase of Shares

PR Newswire

London, August 16

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:16 August 2018

Number of shares purchased: 151,423 ashares

Highest price paid per share:4601.0 pence

Lowest price paid per share:4549.0 pence

Average price paid per share:4580.3495 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 17,143,948 shares in treasury and has 200,097,615 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: 16 August 2018

Broker: Merrill Lynch International

Aggregated information:

Venue	Volume-weighted average price, pence	Aggregated volume
London Stock Exchange	4580.3495	151,423

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
214	4560.00	8:08:42	London Stock Exchange
133	4556.00	8:11:08	London Stock Exchange
200	4556.00	8:11:08	London Stock Exchange
175	4559.00	8:13:34	London Stock Exchange
200	4559.00	8:13:34	London Stock Exchange
31	4561.00	8:16:17	London Stock Exchange
112	4561.00	8:16:17	London Stock Exchange
169	4561.00	8:16:17	London Stock Exchange
88	4566.00	8:17:48	London Stock Exchange
113	4566.00	8:17:48	London Stock Exchange
156	4566.00	8:17:48	London Stock Exchange
79	4568.00	8:19:15	London Stock Exchange
117	4568.00	8:19:15	London Stock Exchange
122	4568.00	8:19:15	London Stock Exchange
100	4566.00	8:20:27	London Stock Exchange
9	4566.00	8:20:41	London Stock Exchange
92	4566.00	8:20:41	London Stock Exchange
135	4566.00	8:20:41	London Stock Exchange
136	4564.00	8:22:43	London Stock Exchange
201	4564.00	8:22:43	London Stock Exchange
51	4564.00	8:24:45	London Stock Exchange
133	4565.00	8:24:45	London Stock Exchange
150	4564.00	8:24:45	London Stock Exchange
150	4564.00	8:24:45	London Stock Exchange
201	4565.00	8:24:45	London Stock Exchange
80	4562.00	8:26:48	London Stock Exchange
121	4562.00	8:26:48	London Stock Exchange
180	4562.00	8:26:48	London Stock Exchange
124	4562.00	8:28:27	London Stock Exchange
200	4562.00	8:28:27	London Stock Exchange
8	4559.00	8:29:24	London Stock Exchange
35	4559.00	8:29:24	London Stock Exchange
43	4559.00	8:29:24	London Stock Exchange
57	4559.00	8:29:24	London Stock Exchange
100	4559.00	8:29:24	London Stock Exchange
143	4559.00	8:29:24	London Stock Exchange
17	4561.00	8:31:43	London Stock Exchange
40	4561.00	8:31:43	London Stock Exchange
130	4561.00	8:31:43	London Stock Exchange
200	4561.00	8:31:43	London Stock Exchange
100	4561.00	8:34:09	London Stock Exchange
95	4561.00	8:34:10	London Stock Exchange
99	4561.00	8:34:10	London Stock Exchange
101	4561.00	8:34:10	London Stock Exchange
55	4560.00	8:34:12	London Stock Exchange
145	4560.00	8:34:12	London Stock Exchange
183	4560.00	8:34:12	London Stock Exchange
47	4555.00	8:38:00	London Stock Exchange
96	4555.00	8:38:00	London Stock Exchange
200	4555.00	8:38:00	London Stock Exchange
82	4558.00	8:41:29	London Stock Exchange
116	4558.00	8:41:29	London Stock Exchange
121	4558.00	8:41:29	London Stock Exchange
157	4557.00	8:43:37	London Stock Exchange
200	4557.00	8:43:37	London Stock Exchange
309	4558.00	8:43:37	London Stock Exchange
192	4556.00	8:45:47	London Stock Exchange
201	4556.00	8:45:47	London Stock Exchange
153	4556.00	8:49:59	London Stock Exchange
201	4556.00	8:49:59	London Stock Exchange
54	4555.00	8:53:22	London Stock Exchange
85	4555.00	8:53:22	London Stock Exchange
106	4555.00	8:53:22	London Stock Exchange
116	4555.00	8:53:22	London Stock Exchange
48	4555.00	8:55:12	London Stock Exchange
87	4555.00	8:55:12	London Stock Exchange
87	4555.00	8:55:12	London Stock Exchange
114	4555.00	8:55:12	London Stock Exchange
78	4556.00	8:57:55	London Stock Exchange
97	4556.00	8:57:55	London Stock Exchange
100	4556.00	8:57:55	London Stock Exchange
100	4556.00	8:57:55	London Stock Exchange
1	4555.00	8:58:57	London Stock Exchange
7	4555.00	8:58:57	London Stock Exchange
49	4555.00	8:58:57	London Stock Exchange
101	4555.00	8:58:57	London Stock Exchange
150	4555.00	8:58:57	London Stock Exchange
94	4557.00	9:00:37	London Stock Exchange
106	4557.00	9:00:37	London Stock Exchange
140	4557.00	9:00:37	London Stock Exchange
17	4560.00	9:03:48	London Stock Exchange
63	4560.00	9:03:48	London Stock Exchange
100	4560.00	9:03:48	London Stock Exchange
150	4560.00	9:03:48	London Stock Exchange
99	4560.00	9:04:31	London Stock Exchange
100	4560.00	9:04:31	London Stock Exchange
160	4560.00	9:04:31	London Stock Exchange
9	4560.00	9:04:33	London Stock Exchange
9	4560.00	9:04:33	London Stock Exchange
59	4560.00	9:04:33	London Stock Exchange
94	4560.00	9:04:33	London Stock Exchange
106	4560.00	9:04:33	London Stock Exchange
141	4560.00	9:04:33	London Stock Exchange
191	4560.00	9:04:33	London Stock Exchange
16	4560.00	9:04:35	London Stock Exchange
100	4563.00	9:07:51	London Stock Exchange
134	4563.00	9:08:17	London Stock Exchange
201	4563.00	9:08:17	London Stock Exchange
126	4567.00	9:09:47	London Stock Exchange
201	4567.00	9:09:47	London Stock Exchange
110	4565.00	9:11:14	London Stock Exchange
200	4565.00	9:11:14	London Stock Exchange
55	4568.00	9:15:35	London Stock Exchange
103	4568.00	9:15:35	London Stock Exchange
42	4568.00	9:16:02	London Stock Exchange
79	4568.00	9:16:02	London Stock Exchange
109	4568.00	9:16:02	London Stock Exchange
100	4567.00	9:16:04	London Stock Exchange
42	4570.00	9:17:12	London Stock Exchange
96	4570.00	9:17:12	London Stock Exchange
100	4570.00	9:17:12	London Stock Exchange
150	4570.00	9:17:12	London Stock Exchange
82	4569.00	9:18:19	London Stock Exchange
87	4569.00	9:18:19	London Stock Exchange
113	4569.00	9:18:19	London Stock Exchange
50	4567.00	9:19:59	London Stock Exchange
116	4567.00	9:19:59	London Stock Exchange
201	4567.00	9:19:59	London Stock Exchange
94	4573.00	9:24:34	London Stock Exchange
107	4573.00	9:24:34	London Stock Exchange
184	4573.00	9:24:34	London Stock Exchange
10	4569.00	9:25:28	London Stock Exchange
50	4569.00	9:25:28	London Stock Exchange
50	4569.00	9:25:28	London Stock Exchange
59	4569.00	9:25:28	London Stock Exchange
150	4569.00	9:25:28	London Stock Exchange
158	4568.00	9:27:56	London Stock Exchange
201	4568.00	9:27:56	London Stock Exchange
69	4567.00	9:30:00	London Stock Exchange
125	4567.00	9:30:00	London Stock Exchange
131	4567.00	9:30:00	London Stock Exchange
80	4564.00	9:31:24	London Stock Exchange
100	4564.00	9:31:24	London Stock Exchange
200	4564.00	9:31:24	London Stock Exchange
54	4564.00	9:33:31	London Stock Exchange
136	4564.00	9:33:31	London Stock Exchange
201	4564.00	9:33:31	London Stock Exchange
87	4561.00	9:36:40	London Stock Exchange
219	4561.00	9:36:40	London Stock Exchange
65	4558.00	9:37:11	London Stock Exchange
127	4558.00	9:37:11	London Stock Exchange
200	4558.00	9:37:11	London Stock Exchange
50	4553.00	9:39:44	London Stock Exchange
116	4553.00	9:39:44	London Stock Exchange
151	4553.00	9:39:44	London Stock Exchange
125	4552.00	9:41:53	London Stock Exchange
201	4552.00	9:41:53	London Stock Exchange
36	4555.00	9:45:57	London Stock Exchange
43	4555.00	9:45:57	London Stock Exchange
57	4555.00	9:45:57	London Stock Exchange
89	4555.00	9:45:57	London Stock Exchange
96	4555.00	9:45:57	London Stock Exchange
111	4555.00	9:45:57	London Stock Exchange
142	4555.00	9:45:57	London Stock Exchange
144	4555.00	9:45:57	London Stock Exchange
57	4555.00	9:50:50	London Stock Exchange
126	4555.00	9:50:50	London Stock Exchange
143	4555.00	9:50:50	London Stock Exchange
201	4555.00	9:50:50	London Stock Exchange
201	4555.00	9:50:50	London Stock Exchange
55	4556.00	9:52:26	London Stock Exchange
104	4556.00	9:52:26	London Stock Exchange
200	4556.00	9:52:26	London Stock Exchange
80	4556.00	9:54:30	London Stock Exchange
120	4556.00	9:54:30	London Stock Exchange
174	4556.00	9:54:30	London Stock Exchange
21	4556.00	9:59:11	London Stock Exchange
60	4556.00	9:59:11	London Stock Exchange
136	4556.00	9:59:11	London Stock Exchange
140	4556.00	9:59:11	London Stock Exchange
170	4556.00	9:59:11	London Stock Exchange
179	4556.00	9:59:11	London Stock Exchange
97	4556.00	9:59:49	London Stock Exchange
104	4556.00	9:59:49	London Stock Exchange
143	4556.00	9:59:49	London Stock Exchange
13	4560.00	10:05:03	London Stock Exchange
16	4560.00	10:05:03	London Stock Exchange
70	4560.00	10:05:03	London Stock Exchange
82	4560.00	10:05:03	London Stock Exchange
93	4560.00	10:05:03	London Stock Exchange
124	4560.00	10:05:03	London Stock Exchange
131	4560.00	10:05:03	London Stock Exchange
201	4560.00	10:05:03	London Stock Exchange
75	4557.00	10:07:35	London Stock Exchange
81	4557.00	10:07:35	London Stock Exchange
119	4557.00	10:07:35	London Stock Exchange
119	4557.00	10:07:35	London Stock Exchange
120	4554.00	10:10:14	London Stock Exchange
201	4554.00	10:10:14	London Stock Exchange
9	4553.00	10:13:44	London Stock Exchange
36	4553.00	10:13:44	London Stock Exchange
39	4553.00	10:13:44	London Stock Exchange
50	4553.00	10:13:44	London Stock Exchange
86	4553.00	10:13:44	London Stock Exchange
115	4553.00	10:13:44	London Stock Exchange
111	4552.00	10:15:06	London Stock Exchange
201	4552.00	10:15:06	London Stock Exchange
78	4549.00	10:17:10	London Stock Exchange
123	4549.00	10:17:10	London Stock Exchange
184	4549.00	10:17:10	London Stock Exchange
4	4554.00	10:22:16	London Stock Exchange
169	4554.00	10:22:16	London Stock Exchange
201	4554.00	10:22:16	London Stock Exchange
305	4554.00	10:22:16	London Stock Exchange
36	4552.00	10:25:06	London Stock Exchange
39	4552.00	10:25:30	London Stock Exchange
71	4552.00	10:26:35	London Stock Exchange
200	4560.00	10:35:45	London Stock Exchange
14	4561.00	10:36:45	London Stock Exchange
37	4561.00	10:36:45	London Stock Exchange
50	4561.00	10:36:45	London Stock Exchange
117	4561.00	10:36:45	London Stock Exchange
51	4560.00	10:36:46	London Stock Exchange
6	4560.00	10:37:05	London Stock Exchange
6	4560.00	10:37:05	London Stock Exchange
10	4560.00	10:37:05	London Stock Exchange
100	4560.00	10:37:05	London Stock Exchange
120	4560.00	10:37:05	London Stock Exchange
127	4560.00	10:37:05	London Stock Exchange
128	4560.00	10:37:05	London Stock Exchange
194	4560.00	10:37:05	London Stock Exchange
200	4560.00	10:37:05	London Stock Exchange
201	4560.00	10:37:05	London Stock Exchange
4	4553.00	10:40:24	London Stock Exchange
46	4553.00	10:40:24	London Stock Exchange
145	4553.00	10:40:24	London Stock Exchange
150	4553.00	10:40:24	London Stock Exchange
86	4554.00	10:45:15	London Stock Exchange
105	4554.00	10:45:15	London Stock Exchange
200	4554.00	10:45:15	London Stock Exchange
57	4553.00	10:48:19	London Stock Exchange
76	4553.00	10:48:19	London Stock Exchange
122	4553.00	10:48:19	London Stock Exchange
124	4553.00	10:48:19	London Stock Exchange
50	4554.00	10:51:41	London Stock Exchange
55	4554.00	10:51:41	London Stock Exchange
78	4554.00	10:51:41	London Stock Exchange
150	4554.00	10:51:41	London Stock Exchange
165	4553.00	10:52:34	London Stock Exchange
200	4553.00	10:52:34	London Stock Exchange
80	4554.00	10:55:39	London Stock Exchange
120	4554.00	10:55:39	London Stock Exchange
142	4554.00	10:55:39	London Stock Exchange
114	4554.00	10:58:04	London Stock Exchange
201	4554.00	10:58:04	London Stock Exchange
124	4553.00	11:01:06	London Stock Exchange
200	4553.00	11:01:06	London Stock Exchange
50	4561.00	11:07:03	London Stock Exchange
93	4561.00	11:07:03	London Stock Exchange
108	4561.00	11:07:03	London Stock Exchange
122	4561.00	11:07:03	London Stock Exchange
64	4563.00	11:11:52	London Stock Exchange
120	4563.00	11:11:52	London Stock Exchange
137	4563.00	11:11:52	London Stock Exchange
155	4563.00	11:11:52	London Stock Exchange
192	4563.00	11:11:52	London Stock Exchange
200	4563.00	11:11:52	London Stock Exchange
200	4563.00	11:11:52	London Stock Exchange
12	4565.00	11:19:03	London Stock Exchange
32	4565.00	11:19:03	London Stock Exchange
33	4565.00	11:19:03	London Stock Exchange
65	4565.00	11:19:03	London Stock Exchange
70	4565.00	11:19:03	London Stock Exchange
77	4565.00	11:19:03	London Stock Exchange
100	4565.00	11:19:03	London Stock Exchange
100	4565.00	11:19:03	London Stock Exchange
112	4565.00	11:19:03	London Stock Exchange
130	4565.00	11:19:03	London Stock Exchange
166	4565.00	11:19:03	London Stock Exchange
169	4565.00	11:19:03	London Stock Exchange
63	4566.00	11:24:07	London Stock Exchange
95	4566.00	11:24:07	London Stock Exchange
201	4566.00	11:24:07	London Stock Exchange
37	4565.00	11:24:47	London Stock Exchange
63	4565.00	11:24:47	London Stock Exchange
94	4565.00	11:24:47	London Stock Exchange
100	4565.00	11:24:47	London Stock Exchange
100	4565.00	11:24:47	London Stock Exchange
162	4564.00	11:29:17	London Stock Exchange
200	4564.00	11:29:17	London Stock Exchange
16	4563.00	11:30:11	London Stock Exchange
2	4563.00	11:30:14	London Stock Exchange
1	4563.00	11:31:52	London Stock Exchange
11	4563.00	11:31:52	London Stock Exchange
32	4563.00	11:31:52	London Stock Exchange
98	4563.00	11:31:52	London Stock Exchange
150	4563.00	11:31:52	London Stock Exchange
133	4563.00	11:31:58	London Stock Exchange
201	4563.00	11:31:58	London Stock Exchange
30	4559.00	11:37:19	London Stock Exchange
35	4559.00	11:37:23	London Stock Exchange
136	4559.00	11:39:24	London Stock Exchange
35	4559.00	11:39:27	London Stock Exchange
30	4561.00	11:41:35	London Stock Exchange
24	4561.00	11:43:07	London Stock Exchange
58	4561.00	11:43:07	London Stock Exchange
69	4561.00	11:43:07	London Stock Exchange
71	4561.00	11:43:07	London Stock Exchange
74	4561.00	11:43:07	London Stock Exchange
81	4561.00	11:43:07	London Stock Exchange
86	4561.00	11:43:07	London Stock Exchange
100	4561.00	11:43:07	London Stock Exchange
107	4561.00	11:43:07	London Stock Exchange
126	4561.00	11:43:07	London Stock Exchange
130	4561.00	11:43:07	London Stock Exchange
200	4561.00	11:43:07	London Stock Exchange
128	4560.00	11:47:02	London Stock Exchange
200	4560.00	11:47:02	London Stock Exchange
170	4558.00	11:47:25	London Stock Exchange
200	4558.00	11:47:25	London Stock Exchange
17	4558.00	11:47:31	London Stock Exchange
5	4557.00	11:51:29	London Stock Exchange
38	4557.00	11:51:29	London Stock Exchange
56	4557.00	11:51:29	London Stock Exchange
141	4557.00	11:51:29	London Stock Exchange
145	4557.00	11:51:29	London Stock Exchange
150	4557.00	11:51:29	London Stock Exchange
195	4557.00	11:51:29	London Stock Exchange
16	4556.00	11:54:41	London Stock Exchange
99	4556.00	11:54:41	London Stock Exchange
102	4556.00	11:54:41	London Stock Exchange
137	4556.00	11:54:41	London Stock Exchange
51	4554.00	11:58:15	London Stock Exchange
86	4554.00	11:58:15	London Stock Exchange
86	4554.00	11:58:15	London Stock Exchange
115	4554.00	11:58:15	London Stock Exchange
23	4554.00	11:58:20	London Stock Exchange
133	4553.00	11:58:28	London Stock Exchange
200	4553.00	11:58:28	London Stock Exchange
38	4555.00	11:59:59	London Stock Exchange
10	4557.00	12:07:53	London Stock Exchange
29	4557.00	12:07:53	London Stock Exchange
49	4557.00	12:07:53	London Stock Exchange
51	4557.00	12:07:53	London Stock Exchange
65	4557.00	12:07:53	London Stock Exchange
123	4557.00	12:07:53	London Stock Exchange
172	4557.00	12:07:53	London Stock Exchange
191	4557.00	12:07:53	London Stock Exchange
98	4556.00	12:08:15	London Stock Exchange
100	4556.00	12:08:15	London Stock Exchange
102	4556.00	12:08:15	London Stock Exchange
80	4556.00	12:08:16	London Stock Exchange
36	4560.00	12:13:36	London Stock Exchange
77	4560.00	12:13:36	London Stock Exchange
78	4560.00	12:13:36	London Stock Exchange
124	4560.00	12:13:36	London Stock Exchange
184	4560.00	12:13:36	London Stock Exchange
201	4560.00	12:13:36	London Stock Exchange
51	4560.00	12:16:18	London Stock Exchange
51	4560.00	12:16:18	London Stock Exchange
51	4560.00	12:16:18	London Stock Exchange
57	4560.00	12:16:18	London Stock Exchange
150	4560.00	12:16:18	London Stock Exchange
36	4561.00	12:19:12	London Stock Exchange
41	4561.00	12:19:12	London Stock Exchange
82	4561.00	12:19:12	London Stock Exchange
110	4561.00	12:19:12	London Stock Exchange
118	4561.00	12:19:12	London Stock Exchange
126	4561.00	12:19:12	London Stock Exchange
200	4561.00	12:19:12	London Stock Exchange
151	4559.00	12:24:12	London Stock Exchange
201	4559.00	12:24:12	London Stock Exchange
49	4559.00	12:27:58	London Stock Exchange
50	4559.00	12:27:58	London Stock Exchange
120	4559.00	12:27:58	London Stock Exchange
123	4561.00	12:29:39	London Stock Exchange
201	4561.00	12:29:39	London Stock Exchange
29	4560.00	12:31:23	London Stock Exchange
123	4560.00	12:31:23	London Stock Exchange
171	4560.00	12:31:23	London Stock Exchange
193	4560.00	12:31:23	London Stock Exchange
200	4560.00	12:31:23	London Stock Exchange
1	4560.00	12:34:49	London Stock Exchange
51	4560.00	12:34:49	London Stock Exchange
58	4560.00	12:34:49	London Stock Exchange
200	4560.00	12:34:49	London Stock Exchange
132	4560.00	12:37:58	London Stock Exchange
201	4560.00	12:37:58	London Stock Exchange
154	4556.00	12:38:36	London Stock Exchange
201	4556.00	12:38:36	London Stock Exchange
61	4555.00	12:41:15	London Stock Exchange
139	4555.00	12:41:15	London Stock Exchange
195	4555.00	12:41:15	London Stock Exchange
44	4552.00	12:44:08	London Stock Exchange
96	4552.00	12:44:08	London Stock Exchange
96	4552.00	12:44:08	London Stock Exchange
105	4552.00	12:44:08	London Stock Exchange
20	4552.00	12:44:34	London Stock Exchange
195	4552.00	12:48:10	London Stock Exchange
200	4552.00	12:48:10	London Stock Exchange
15	4552.00	12:52:01	London Stock Exchange
17	4552.00	12:52:01	London Stock Exchange
33	4552.00	12:52:01	London Stock Exchange
33	4552.00	12:52:01	London Stock Exchange
44	4552.00	12:52:01	London Stock Exchange
68	4552.00	12:52:01	London Stock Exchange
75	4552.00	12:52:01	London Stock Exchange
117	4552.00	12:52:01	London Stock Exchange
133	4552.00	12:52:01	London Stock Exchange
183	4552.00	12:52:01	London Stock Exchange
58	4553.00	12:55:41	London Stock Exchange
200	4553.00	12:55:41	London Stock Exchange
7	4556.00	12:59:36	London Stock Exchange
9	4556.00	12:59:36	London Stock Exchange
16	4556.00	12:59:36	London Stock Exchange
48	4556.00	12:59:36	London Stock Exchange
67	4556.00	12:59:36	London Stock Exchange
71	4556.00	12:59:36	London Stock Exchange
166	4556.00	12:59:36	London Stock Exchange
201	4556.00	12:59:36	London Stock Exchange
201	4556.00	12:59:36	London Stock Exchange
193	4550.00	13:01:34	London Stock Exchange
201	4550.00	13:01:34	London Stock Exchange
19	4555.00	13:04:35	London Stock Exchange
38	4555.00	13:04:35	London Stock Exchange
62	4555.00	13:04:35	London Stock Exchange
62	4555.00	13:04:35	London Stock Exchange
201	4555.00	13:04:35	London Stock Exchange
11	4553.00	13:06:04	London Stock Exchange
173	4553.00	13:06:04	London Stock Exchange
200	4553.00	13:06:04	London Stock Exchange
45	4556.00	13:10:39	London Stock Exchange
50	4556.00	13:10:39	London Stock Exchange
93	4556.00	13:10:39	London Stock Exchange
95	4556.00	13:10:39	London Stock Exchange
105	4556.00	13:10:39	London Stock Exchange
106	4556.00	13:10:39	London Stock Exchange
29	4557.00	13:13:42	London Stock Exchange
65	4557.00	13:14:49	London Stock Exchange
117	4557.00	13:14:49	London Stock Exchange
122	4557.00	13:14:49	London Stock Exchange
165	4557.00	13:14:49	London Stock Exchange
201	4557.00	13:14:49	London Stock Exchange
201	4557.00	13:14:49	London Stock Exchange
76	4562.00	13:18:37	London Stock Exchange
91	4562.00	13:18:37	London Stock Exchange
201	4562.00	13:18:37	London Stock Exchange
60	4563.00	13:21:23	London Stock Exchange
60	4563.00	13:21:23	London Stock Exchange
70	4563.00	13:21:23	London Stock Exchange
70	4563.00	13:21:23	London Stock Exchange
8	4566.00	13:23:45	London Stock Exchange
19	4566.00	13:23:45	London Stock Exchange
60	4566.00	13:23:45	London Stock Exchange
81	4566.00	13:23:45	London Stock Exchange
117	4566.00	13:23:45	London Stock Exchange
120	4566.00	13:23:45	London Stock Exchange
144	4566.00	13:23:45	London Stock Exchange
182	4566.00	13:23:45	London Stock Exchange
306	4570.00	13:30:04	London Stock Exchange
6	4568.00	13:30:31	London Stock Exchange
164	4568.00	13:30:31	London Stock Exchange
201	4568.00	13:30:31	London Stock Exchange
300	4568.00	13:30:31	London Stock Exchange
70	4566.00	13:35:09	London Stock Exchange
131	4566.00	13:35:09	London Stock Exchange
175	4565.00	13:35:09	London Stock Exchange
179	4566.00	13:35:09	London Stock Exchange
200	4565.00	13:35:09	London Stock Exchange
137	4561.00	13:37:31	London Stock Exchange
200	4561.00	13:37:31	London Stock Exchange
18	4562.00	13:42:19	London Stock Exchange
83	4562.00	13:42:19	London Stock Exchange
99	4562.00	13:42:19	London Stock Exchange
118	4562.00	13:42:19	London Stock Exchange
40	4563.00	13:45:10	London Stock Exchange
47	4563.00	13:45:10	London Stock Exchange
99	4563.00	13:45:10	London Stock Exchange
101	4563.00	13:45:10	London Stock Exchange
101	4563.00	13:45:10	London Stock Exchange
127	4562.00	13:48:02	London Stock Exchange
200	4562.00	13:48:02	London Stock Exchange
45	4561.00	13:48:22	London Stock Exchange
45	4561.00	13:48:22	London Stock Exchange
155	4561.00	13:48:22	London Stock Exchange
35	4562.00	13:51:06	London Stock Exchange
86	4562.00	13:51:06	London Stock Exchange
92	4562.00	13:51:06	London Stock Exchange
114	4562.00	13:51:06	London Stock Exchange
150	4562.00	13:51:06	London Stock Exchange
44	4562.00	13:54:04	London Stock Exchange
100	4562.00	13:54:04	London Stock Exchange
101	4562.00	13:54:04	London Stock Exchange
136	4562.00	13:54:04	London Stock Exchange
19	4563.00	13:57:56	London Stock Exchange
31	4563.00	13:57:56	London Stock Exchange
150	4563.00	13:57:56	London Stock Exchange
194	4563.00	13:57:56	London Stock Exchange
29	4564.00	14:00:37	London Stock Exchange
123	4564.00	14:00:37	London Stock Exchange
171	4564.00	14:00:37	London Stock Exchange
20	4567.00	14:04:03	London Stock Exchange
65	4567.00	14:04:03	London Stock Exchange
65	4567.00	14:04:03	London Stock Exchange
136	4567.00	14:04:03	London Stock Exchange
21	4569.00	14:07:54	London Stock Exchange
41	4569.00	14:07:54	London Stock Exchange
100	4569.00	14:07:54	London Stock Exchange
100	4569.00	14:07:54	London Stock Exchange
174	4569.00	14:07:54	London Stock Exchange
201	4569.00	14:07:54	London Stock Exchange
36	4569.00	14:08:06	London Stock Exchange
74	4568.00	14:08:06	London Stock Exchange
76	4569.00	14:08:06	London Stock Exchange
88	4568.00	14:08:06	London Stock Exchange
100	4569.00	14:08:06	London Stock Exchange
100	4568.00	14:08:06	London Stock Exchange
170	4569.00	14:08:06	London Stock Exchange
201	4568.00	14:08:06	London Stock Exchange
3	4569.00	14:13:36	London Stock Exchange
66	4569.00	14:13:36	London Stock Exchange
82	4569.00	14:13:36	London Stock Exchange
96	4569.00	14:13:36	London Stock Exchange
116	4569.00	14:13:36	London Stock Exchange
76	4573.00	14:16:39	London Stock Exchange
100	4573.00	14:16:39	London Stock Exchange
188	4573.00	14:16:39	London Stock Exchange
76	4573.00	14:16:52	London Stock Exchange
100	4573.00	14:16:52	London Stock Exchange
148	4573.00	14:16:52	London Stock Exchange
79	4573.00	14:17:10	London Stock Exchange
150	4573.00	14:17:10	London Stock Exchange
20	4572.00	14:17:55	London Stock Exchange
103	4572.00	14:17:55	London Stock Exchange
201	4572.00	14:17:55	London Stock Exchange
163	4570.00	14:22:45	London Stock Exchange
200	4570.00	14:22:45	London Stock Exchange
1	4571.00	14:24:56	London Stock Exchange
200	4571.00	14:24:56	London Stock Exchange
153	4571.00	14:25:18	London Stock Exchange
1	4571.00	14:29:15	London Stock Exchange
42	4571.00	14:29:15	London Stock Exchange
100	4571.00	14:29:15	London Stock Exchange
200	4571.00	14:29:15	London Stock Exchange
114	4569.00	14:29:57	London Stock Exchange
229	4569.00	14:29:57	London Stock Exchange
100	4572.00	14:30:39	London Stock Exchange
200	4572.00	14:30:39	London Stock Exchange
57	4572.00	14:30:50	London Stock Exchange
2	4573.00	14:32:37	London Stock Exchange
201	4573.00	14:32:37	London Stock Exchange
201	4573.00	14:32:37	London Stock Exchange
78	4575.00	14:33:03	London Stock Exchange
8	4577.00	14:33:19	London Stock Exchange
141	4577.00	14:33:19	London Stock Exchange
201	4577.00	14:33:19	London Stock Exchange
43	4580.00	14:33:38	London Stock Exchange
157	4580.00	14:33:38	London Stock Exchange
188	4580.00	14:33:38	London Stock Exchange
100	4580.00	14:34:05	London Stock Exchange
180	4580.00	14:34:05	London Stock Exchange
7	4579.00	14:34:12	London Stock Exchange
48	4579.00	14:34:12	London Stock Exchange
52	4579.00	14:34:12	London Stock Exchange
52	4579.00	14:34:12	London Stock Exchange
98	4579.00	14:34:12	London Stock Exchange
100	4579.00	14:34:12	London Stock Exchange
11	4581.00	14:34:50	London Stock Exchange
72	4581.00	14:34:50	London Stock Exchange
72	4581.00	14:34:50	London Stock Exchange
128	4581.00	14:34:50	London Stock Exchange
75	4581.00	14:34:54	London Stock Exchange
111	4581.00	14:34:54	London Stock Exchange
89	4581.00	14:34:56	London Stock Exchange
21	4585.00	14:35:17	London Stock Exchange
36	4585.00	14:35:17	London Stock Exchange
100	4585.00	14:35:17	London Stock Exchange
68	4586.00	14:35:30	London Stock Exchange
195	4585.00	14:35:30	London Stock Exchange
200	4585.00	14:35:30	London Stock Exchange
7	4581.00	14:35:57	London Stock Exchange
26	4581.00	14:35:57	London Stock Exchange
46	4581.00	14:35:57	London Stock Exchange
53	4581.00	14:35:57	London Stock Exchange
128	4581.00	14:35:57	London Stock Exchange
129	4581.00	14:35:57	London Stock Exchange
154	4582.00	14:36:56	London Stock Exchange
201	4582.00	14:36:56	London Stock Exchange
200	4585.00	14:37:47	London Stock Exchange
136	4585.00	14:37:54	London Stock Exchange
9	4586.00	14:38:11	London Stock Exchange
135	4586.00	14:38:11	London Stock Exchange
201	4586.00	14:38:11	London Stock Exchange
24	4589.00	14:39:05	London Stock Exchange
163	4590.00	14:39:12	London Stock Exchange
200	4590.00	14:39:12	London Stock Exchange
1	4589.00	14:40:08	London Stock Exchange
84	4589.00	14:40:08	London Stock Exchange
99	4589.00	14:40:08	London Stock Exchange
99	4589.00	14:40:08	London Stock Exchange
100	4589.00	14:40:08	London Stock Exchange
2	4588.00	14:40:24	London Stock Exchange
123	4588.00	14:40:24	London Stock Exchange
200	4588.00	14:40:24	London Stock Exchange
2	4590.00	14:41:38	London Stock Exchange
74	4590.00	14:41:38	London Stock Exchange
53	4593.00	14:41:49	London Stock Exchange
66	4593.00	14:41:49	London Stock Exchange
89	4593.00	14:41:49	London Stock Exchange
190	4593.00	14:41:49	London Stock Exchange
28	4594.00	14:42:20	London Stock Exchange
33	4594.00	14:42:20	London Stock Exchange
100	4594.00	14:42:20	London Stock Exchange
101	4594.00	14:42:20	London Stock Exchange
101	4594.00	14:42:20	London Stock Exchange
32	4594.00	14:42:28	London Stock Exchange
100	4594.00	14:42:28	London Stock Exchange
100	4594.00	14:42:28	London Stock Exchange
150	4594.00	14:42:28	London Stock Exchange
164	4593.00	14:42:34	London Stock Exchange
201	4593.00	14:42:34	London Stock Exchange
14	4588.00	14:43:10	London Stock Exchange
31	4588.00	14:43:10	London Stock Exchange
45	4588.00	14:43:10	London Stock Exchange
85	4588.00	14:43:10	London Stock Exchange
104	4588.00	14:43:10	London Stock Exchange
115	4588.00	14:43:10	London Stock Exchange
124	4588.00	14:43:10	London Stock Exchange
156	4588.00	14:43:10	London Stock Exchange
44	4586.00	14:43:46	London Stock Exchange
55	4586.00	14:43:46	London Stock Exchange
81	4586.00	14:43:46	London Stock Exchange
201	4586.00	14:43:46	London Stock Exchange
6	4586.00	14:44:10	London Stock Exchange
27	4586.00	14:44:10	London Stock Exchange
200	4586.00	14:44:10	London Stock Exchange
155	4586.00	14:44:15	London Stock Exchange
2	4584.00	14:45:21	London Stock Exchange
12	4584.00	14:45:21	London Stock Exchange
13	4584.00	14:45:21	London Stock Exchange
175	4584.00	14:45:21	London Stock Exchange
200	4584.00	14:45:21	London Stock Exchange
27	4587.00	14:46:19	London Stock Exchange
32	4587.00	14:46:19	London Stock Exchange
92	4587.00	14:46:19	London Stock Exchange
108	4587.00	14:46:19	London Stock Exchange
108	4587.00	14:46:19	London Stock Exchange
200	4586.00	14:46:20	London Stock Exchange
1	4586.00	14:46:30	London Stock Exchange
15	4586.00	14:46:30	London Stock Exchange
45	4586.00	14:46:30	London Stock Exchange
55	4586.00	14:46:30	London Stock Exchange
62	4585.00	14:46:59	London Stock Exchange
79	4585.00	14:46:59	London Stock Exchange
79	4585.00	14:46:59	London Stock Exchange
121	4585.00	14:46:59	London Stock Exchange
98	4582.00	14:47:30	London Stock Exchange
100	4582.00	14:47:30	London Stock Exchange
2	4582.00	14:47:36	London Stock Exchange
10	4584.00	14:48:02	London Stock Exchange
61	4584.00	14:48:02	London Stock Exchange
86	4584.00	14:48:02	London Stock Exchange
39	4584.00	14:48:37	London Stock Exchange
39	4584.00	14:48:37	London Stock Exchange
61	4584.00	14:48:37	London Stock Exchange
100	4584.00	14:48:37	London Stock Exchange
41	4584.00	14:48:45	London Stock Exchange
140	4584.00	14:48:45	London Stock Exchange
160	4584.00	14:48:45	London Stock Exchange
26	4584.00	14:48:55	London Stock Exchange
16	4584.00	14:48:59	London Stock Exchange
16	4584.00	14:48:59	London Stock Exchange
150	4584.00	14:48:59	London Stock Exchange
171	4584.00	14:48:59	London Stock Exchange
200	4584.00	14:48:59	London Stock Exchange
62	4584.00	14:50:44	London Stock Exchange
76	4584.00	14:50:44	London Stock Exchange
35	4586.00	14:51:00	London Stock Exchange
110	4586.00	14:51:00	London Stock Exchange
128	4586.00	14:51:00	London Stock Exchange
200	4586.00	14:51:00	London Stock Exchange
130	4586.00	14:51:20	London Stock Exchange
99	4588.00	14:51:28	London Stock Exchange
179	4588.00	14:51:28	London Stock Exchange
200	4588.00	14:51:28	London Stock Exchange
38	4588.00	14:52:03	London Stock Exchange
134	4588.00	14:52:03	London Stock Exchange
133	4588.00	14:52:07	London Stock Exchange
82	4587.00	14:52:08	London Stock Exchange
82	4587.00	14:52:08	London Stock Exchange
200	4587.00	14:52:08	London Stock Exchange
201	4585.00	14:53:19	London Stock Exchange
134	4590.00	14:55:55	London Stock Exchange
200	4590.00	14:55:55	London Stock Exchange
96	4589.00	14:56:02	London Stock Exchange
100	4589.00	14:56:02	London Stock Exchange
128	4589.00	14:56:02	London Stock Exchange
31	4590.00	14:56:15	London Stock Exchange
69	4590.00	14:56:15	London Stock Exchange
75	4590.00	14:56:15	London Stock Exchange
83	4590.00	14:56:15	London Stock Exchange
99	4590.00	14:56:15	London Stock Exchange
47	4588.00	14:56:27	London Stock Exchange
52	4588.00	14:56:27	London Stock Exchange
65	4588.00	14:56:27	London Stock Exchange
100	4588.00	14:56:27	London Stock Exchange
112	4588.00	14:56:27	London Stock Exchange
135	4588.00	14:56:27	London Stock Exchange
140	4588.00	14:56:27	London Stock Exchange
153	4588.00	14:56:27	London Stock Exchange
1	4589.00	14:57:30	London Stock Exchange
200	4589.00	14:57:30	London Stock Exchange
50	4590.00	14:57:37	London Stock Exchange
100	4590.00	14:57:37	London Stock Exchange
136	4589.00	14:57:52	London Stock Exchange
200	4589.00	14:57:52	London Stock Exchange
201	4587.00	14:58:03	London Stock Exchange
100	4587.00	14:58:04	London Stock Exchange
46	4588.00	14:59:00	London Stock Exchange
41	4587.00	14:59:23	London Stock Exchange
41	4587.00	14:59:23	London Stock Exchange
152	4587.00	14:59:23	London Stock Exchange
160	4587.00	14:59:23	London Stock Exchange
152	4585.00	15:00:00	London Stock Exchange
200	4585.00	15:00:00	London Stock Exchange
1	4585.00	15:00:46	London Stock Exchange
178	4585.00	15:00:46	London Stock Exchange
200	4585.00	15:00:46	London Stock Exchange
23	4587.00	15:02:34	London Stock Exchange
46	4587.00	15:02:34	London Stock Exchange
48	4587.00	15:02:34	London Stock Exchange
55	4587.00	15:02:34	London Stock Exchange
63	4587.00	15:02:34	London Stock Exchange
100	4587.00	15:02:34	London Stock Exchange
106	4587.00	15:02:34	London Stock Exchange
115	4587.00	15:02:34	London Stock Exchange
129	4587.00	15:02:34	London Stock Exchange
150	4586.00	15:02:34	London Stock Exchange
51	4586.00	15:02:39	London Stock Exchange
153	4586.00	15:02:39	London Stock Exchange
4	4586.00	15:03:17	London Stock Exchange
37	4586.00	15:03:17	London Stock Exchange
98	4586.00	15:03:17	London Stock Exchange
98	4586.00	15:03:17	London Stock Exchange
99	4586.00	15:03:17	London Stock Exchange
30	4588.00	15:04:59	London Stock Exchange
166	4588.00	15:04:59	London Stock Exchange
201	4588.00	15:04:59	London Stock Exchange
305	4588.00	15:04:59	London Stock Exchange
53	4584.00	15:05:48	London Stock Exchange
135	4584.00	15:05:48	London Stock Exchange
201	4584.00	15:05:48	London Stock Exchange
12	4581.00	15:08:00	London Stock Exchange
22	4581.00	15:08:00	London Stock Exchange
33	4581.00	15:08:00	London Stock Exchange
95	4581.00	15:08:00	London Stock Exchange
106	4581.00	15:08:00	London Stock Exchange
106	4581.00	15:08:00	London Stock Exchange
140	4581.00	15:08:00	London Stock Exchange
200	4581.00	15:08:00	London Stock Exchange
44	4584.00	15:10:21	London Stock Exchange
142	4584.00	15:10:21	London Stock Exchange
176	4584.00	15:10:21	London Stock Exchange
192	4584.00	15:10:21	London Stock Exchange
200	4584.00	15:10:21	London Stock Exchange
200	4584.00	15:10:21	London Stock Exchange
201	4584.00	15:10:21	London Stock Exchange
61	4583.00	15:11:18	London Stock Exchange
113	4583.00	15:11:18	London Stock Exchange
129	4584.00	15:11:18	London Stock Exchange
140	4583.00	15:11:18	London Stock Exchange
200	4584.00	15:11:18	London Stock Exchange
70	4581.00	15:12:27	London Stock Exchange
92	4581.00	15:12:27	London Stock Exchange
92	4581.00	15:12:27	London Stock Exchange
108	4581.00	15:12:27	London Stock Exchange
41	4582.00	15:13:32	London Stock Exchange
60	4582.00	15:13:32	London Stock Exchange
68	4582.00	15:13:32	London Stock Exchange
99	4582.00	15:13:32	London Stock Exchange
99	4582.00	15:13:32	London Stock Exchange
7	4582.00	15:14:58	London Stock Exchange
100	4582.00	15:14:58	London Stock Exchange
101	4582.00	15:14:58	London Stock Exchange
118	4582.00	15:14:58	London Stock Exchange
184	4582.00	15:14:58	London Stock Exchange
201	4582.00	15:14:58	London Stock Exchange
1	4578.00	15:15:37	London Stock Exchange
114	4578.00	15:15:37	London Stock Exchange
200	4578.00	15:15:37	London Stock Exchange
26	4577.00	15:16:28	London Stock Exchange
47	4577.00	15:16:28	London Stock Exchange
85	4577.00	15:16:28	London Stock Exchange
85	4577.00	15:16:28	London Stock Exchange
116	4577.00	15:16:28	London Stock Exchange
29	4578.00	15:17:56	London Stock Exchange
121	4578.00	15:17:56	London Stock Exchange
135	4578.00	15:17:56	London Stock Exchange
200	4578.00	15:17:56	London Stock Exchange
201	4578.00	15:17:56	London Stock Exchange
50	4578.00	15:19:03	London Stock Exchange
201	4578.00	15:19:03	London Stock Exchange
13	4580.00	15:20:26	London Stock Exchange
33	4580.00	15:20:26	London Stock Exchange
67	4580.00	15:20:26	London Stock Exchange
91	4580.00	15:20:26	London Stock Exchange
181	4580.00	15:20:26	London Stock Exchange
188	4580.00	15:20:26	London Stock Exchange
201	4580.00	15:20:26	London Stock Exchange
201	4579.00	15:20:42	London Stock Exchange
176	4579.00	15:20:47	London Stock Exchange
49	4583.00	15:24:23	London Stock Exchange
65	4583.00	15:24:23	London Stock Exchange
73	4583.00	15:24:23	London Stock Exchange
95	4583.00	15:24:23	London Stock Exchange
200	4583.00	15:24:23	London Stock Exchange
200	4583.00	15:24:23	London Stock Exchange
6	4584.00	15:26:21	London Stock Exchange
7	4584.00	15:26:21	London Stock Exchange
10	4584.00	15:26:21	London Stock Exchange
14	4584.00	15:26:21	London Stock Exchange
31	4584.00	15:26:21	London Stock Exchange
33	4584.00	15:26:21	London Stock Exchange
56	4584.00	15:26:21	London Stock Exchange
87	4584.00	15:26:21	London Stock Exchange
99	4584.00	15:26:21	London Stock Exchange
113	4584.00	15:26:21	London Stock Exchange
140	4584.00	15:26:21	London Stock Exchange
144	4584.00	15:26:21	London Stock Exchange
153	4584.00	15:26:21	London Stock Exchange
156	4584.00	15:26:21	London Stock Exchange
158	4584.00	15:26:21	London Stock Exchange
201	4584.00	15:26:21	London Stock Exchange
47	4588.00	15:27:55	London Stock Exchange
93	4588.00	15:27:55	London Stock Exchange
107	4588.00	15:27:55	London Stock Exchange
107	4588.00	15:27:55	London Stock Exchange
11	4585.00	15:28:34	London Stock Exchange
33	4585.00	15:28:34	London Stock Exchange
41	4585.00	15:28:34	London Stock Exchange
116	4585.00	15:28:34	London Stock Exchange
135	4585.00	15:28:34	London Stock Exchange
174	4585.00	15:28:34	London Stock Exchange
201	4585.00	15:28:34	London Stock Exchange
13	4585.00	15:30:59	London Stock Exchange
35	4585.00	15:30:59	London Stock Exchange
88	4585.00	15:30:59	London Stock Exchange
99	4585.00	15:30:59	London Stock Exchange
100	4585.00	15:30:59	London Stock Exchange
100	4585.00	15:30:59	London Stock Exchange
129	4585.00	15:30:59	London Stock Exchange
180	4585.00	15:30:59	London Stock Exchange
13	4586.00	15:32:03	London Stock Exchange
17	4586.00	15:32:03	London Stock Exchange
16	4586.00	15:32:04	London Stock Exchange
66	4586.00	15:32:04	London Stock Exchange
76	4586.00	15:32:04	London Stock Exchange
76	4586.00	15:32:04	London Stock Exchange
95	4586.00	15:32:04	London Stock Exchange
100	4586.00	15:32:04	London Stock Exchange
132	4586.00	15:32:04	London Stock Exchange
184	4586.00	15:32:04	London Stock Exchange
20	4583.00	15:33:30	London Stock Exchange
35	4583.00	15:33:30	London Stock Exchange
39	4583.00	15:33:30	London Stock Exchange
111	4583.00	15:33:30	London Stock Exchange
119	4583.00	15:33:30	London Stock Exchange
201	4583.00	15:33:30	London Stock Exchange
201	4583.00	15:33:30	London Stock Exchange
4	4582.00	15:34:41	London Stock Exchange
5	4582.00	15:34:51	London Stock Exchange
96	4582.00	15:34:51	London Stock Exchange
196	4582.00	15:34:51	London Stock Exchange
31	4582.00	15:34:52	London Stock Exchange
13	4581.00	15:35:10	London Stock Exchange
39	4581.00	15:35:10	London Stock Exchange
143	4581.00	15:35:10	London Stock Exchange
149	4581.00	15:35:10	London Stock Exchange
196	4583.00	15:36:02	London Stock Exchange
200	4583.00	15:36:02	London Stock Exchange
80	4586.00	15:37:03	London Stock Exchange
100	4586.00	15:37:03	London Stock Exchange
172	4586.00	15:37:03	London Stock Exchange
201	4587.00	15:37:46	London Stock Exchange
48	4587.00	15:37:49	London Stock Exchange
92	4587.00	15:37:49	London Stock Exchange
161	4586.00	15:39:06	London Stock Exchange
201	4586.00	15:39:06	London Stock Exchange
28	4584.00	15:40:25	London Stock Exchange
101	4584.00	15:40:25	London Stock Exchange
201	4584.00	15:40:25	London Stock Exchange
307	4585.00	15:41:05	London Stock Exchange
111	4587.00	15:42:50	London Stock Exchange
200	4587.00	15:42:50	London Stock Exchange
100	4586.00	15:43:14	London Stock Exchange
234	4586.00	15:43:14	London Stock Exchange
22	4588.00	15:45:07	London Stock Exchange
30	4588.00	15:45:07	London Stock Exchange
119	4588.00	15:45:07	London Stock Exchange
149	4588.00	15:45:07	London Stock Exchange
17	4589.00	15:45:17	London Stock Exchange
79	4589.00	15:45:17	London Stock Exchange
122	4589.00	15:45:17	London Stock Exchange
122	4589.00	15:45:17	London Stock Exchange
47	4591.00	15:45:36	London Stock Exchange
95	4591.00	15:45:36	London Stock Exchange
201	4591.00	15:45:36	London Stock Exchange
53	4593.00	15:47:08	London Stock Exchange
109	4593.00	15:47:08	London Stock Exchange
147	4593.00	15:47:08	London Stock Exchange
36	4592.00	15:47:11	London Stock Exchange
92	4592.00	15:47:11	London Stock Exchange
92	4592.00	15:47:11	London Stock Exchange
108	4592.00	15:47:11	London Stock Exchange
13	4593.00	15:48:59	London Stock Exchange
143	4593.00	15:48:59	London Stock Exchange
188	4593.00	15:48:59	London Stock Exchange
166	4592.00	15:49:10	London Stock Exchange
201	4592.00	15:49:10	London Stock Exchange
26	4593.00	15:51:08	London Stock Exchange
86	4593.00	15:51:08	London Stock Exchange
92	4593.00	15:51:08	London Stock Exchange
108	4593.00	15:51:08	London Stock Exchange
50	4593.00	15:51:47	London Stock Exchange
150	4593.00	15:51:47	London Stock Exchange
178	4593.00	15:51:47	London Stock Exchange
68	4596.00	15:53:07	London Stock Exchange
92	4596.00	15:53:07	London Stock Exchange
201	4596.00	15:53:07	London Stock Exchange
57	4595.00	15:53:23	London Stock Exchange
57	4595.00	15:53:23	London Stock Exchange
105	4595.00	15:53:23	London Stock Exchange
143	4595.00	15:53:23	London Stock Exchange
9	4595.00	15:53:44	London Stock Exchange
20	4595.00	15:53:44	London Stock Exchange
28	4595.00	15:53:44	London Stock Exchange
169	4595.00	15:53:44	London Stock Exchange
172	4595.00	15:53:44	London Stock Exchange
10	4594.00	15:56:56	London Stock Exchange
40	4594.00	15:56:56	London Stock Exchange
58	4594.00	15:56:56	London Stock Exchange
126	4594.00	15:56:56	London Stock Exchange
127	4594.00	15:56:56	London Stock Exchange
133	4594.00	15:56:56	London Stock Exchange
150	4594.00	15:56:56	London Stock Exchange
200	4594.00	15:56:56	London Stock Exchange
200	4594.00	15:56:56	London Stock Exchange
14	4596.00	15:58:21	London Stock Exchange
176	4596.00	15:58:21	London Stock Exchange
185	4596.00	15:58:21	London Stock Exchange
186	4596.00	15:58:21	London Stock Exchange
200	4596.00	15:58:21	London Stock Exchange
66	4596.00	15:59:40	London Stock Exchange
70	4596.00	15:59:40	London Stock Exchange
131	4596.00	15:59:40	London Stock Exchange
73	4596.00	15:59:43	London Stock Exchange
13	4595.00	16:00:29	London Stock Exchange
42	4595.00	16:00:29	London Stock Exchange
64	4595.00	16:00:29	London Stock Exchange
114	4595.00	16:00:29	London Stock Exchange
146	4595.00	16:00:29	London Stock Exchange
200	4595.00	16:00:29	London Stock Exchange
200	4595.00	16:00:29	London Stock Exchange
200	4595.00	16:00:29	London Stock Exchange
21	4595.00	16:01:05	London Stock Exchange
31	4595.00	16:01:05	London Stock Exchange
119	4595.00	16:01:05	London Stock Exchange
149	4595.00	16:01:05	London Stock Exchange
17	4594.00	16:02:02	London Stock Exchange
124	4594.00	16:02:02	London Stock Exchange
184	4594.00	16:02:02	London Stock Exchange
124	4594.00	16:03:42	London Stock Exchange
150	4594.00	16:03:42	London Stock Exchange
200	4594.00	16:03:42	London Stock Exchange
201	4594.00	16:03:42	London Stock Exchange
182	4595.00	16:04:03	London Stock Exchange
200	4595.00	16:04:03	London Stock Exchange
305	4594.00	16:04:15	London Stock Exchange
52	4598.00	16:05:26	London Stock Exchange
149	4598.00	16:05:26	London Stock Exchange
176	4598.00	16:05:26	London Stock Exchange
96	4597.00	16:05:43	London Stock Exchange
104	4597.00	16:05:43	London Stock Exchange
45	4599.00	16:06:25	London Stock Exchange
100	4599.00	16:06:25	London Stock Exchange
117	4599.00	16:06:25	London Stock Exchange
201	4599.00	16:06:25	London Stock Exchange
41	4597.00	16:07:01	London Stock Exchange
159	4597.00	16:07:01	London Stock Exchange
60	4597.00	16:07:06	London Stock Exchange
129	4597.00	16:07:06	London Stock Exchange
72	4595.00	16:07:42	London Stock Exchange
99	4595.00	16:07:42	London Stock Exchange
201	4595.00	16:07:42	London Stock Exchange
200	4593.00	16:09:22	London Stock Exchange
201	4593.00	16:09:22	London Stock Exchange
177	4593.00	16:09:39	London Stock Exchange
196	4593.00	16:09:39	London Stock Exchange
22	4593.00	16:10:35	London Stock Exchange
25	4593.00	16:10:35	London Stock Exchange
125	4593.00	16:10:35	London Stock Exchange
175	4593.00	16:10:35	London Stock Exchange
35	4594.00	16:12:40	London Stock Exchange
46	4594.00	16:12:40	London Stock Exchange
57	4594.00	16:12:40	London Stock Exchange
144	4594.00	16:12:40	London Stock Exchange
144	4594.00	16:12:40	London Stock Exchange
152	4594.00	16:12:40	London Stock Exchange
155	4594.00	16:12:40	London Stock Exchange
166	4594.00	16:12:40	London Stock Exchange
200	4594.00	16:12:40	London Stock Exchange
133	4593.00	16:15:24	London Stock Exchange
174	4593.00	16:15:24	London Stock Exchange
179	4593.00	16:15:24	London Stock Exchange
195	4593.00	16:15:24	London Stock Exchange
200	4593.00	16:15:24	London Stock Exchange
200	4593.00	16:15:24	London Stock Exchange
201	4593.00	16:15:24	London Stock Exchange
201	4593.00	16:15:24	London Stock Exchange
62	4593.00	16:16:12	London Stock Exchange
138	4593.00	16:16:23	London Stock Exchange
132	4593.00	16:16:32	London Stock Exchange
64	4593.00	16:17:20	London Stock Exchange
70	4593.00	16:17:20	London Stock Exchange
71	4593.00	16:17:20	London Stock Exchange
137	4593.00	16:17:20	London Stock Exchange
74	4596.00	16:17:58	London Stock Exchange
86	4596.00	16:17:58	London Stock Exchange
127	4596.00	16:17:58	London Stock Exchange
115	4596.00	16:18:01	London Stock Exchange
134	4596.00	16:18:01	London Stock Exchange
158	4596.00	16:18:01	London Stock Exchange
78	4599.00	16:19:55	London Stock Exchange
102	4599.00	16:19:55	London Stock Exchange
201	4599.00	16:19:55	London Stock Exchange
201	4600.00	16:21:33	London Stock Exchange
49	4600.00	16:21:49	London Stock Exchange
55	4600.00	16:21:49	London Stock Exchange
86	4600.00	16:21:49	London Stock Exchange
145	4600.00	16:21:49	London Stock Exchange
179	4600.00	16:21:49	London Stock Exchange
184	4600.00	16:21:49	London Stock Exchange
200	4600.00	16:21:49	London Stock Exchange
11	4600.00	16:22:25	London Stock Exchange
22	4600.00	16:22:25	London Stock Exchange
45	4600.00	16:22:25	London Stock Exchange
61	4600.00	16:22:25	London Stock Exchange
68	4600.00	16:22:25	London Stock Exchange
82	4600.00	16:22:25	London Stock Exchange
117	4600.00	16:22:25	London Stock Exchange
155	4600.00	16:22:25	London Stock Exchange
179	4600.00	16:22:25	London Stock Exchange
191	4599.00	16:22:50	London Stock Exchange
200	4599.00	16:22:50	London Stock Exchange
109	4599.00	16:23:34	London Stock Exchange
92	4599.00	16:24:50	London Stock Exchange
142	4600.00	16:25:27	London Stock Exchange
56	4600.00	16:25:39	London Stock Exchange
56	4600.00	16:25:39	London Stock Exchange
71	4600.00	16:25:39	London Stock Exchange
100	4600.00	16:25:39	London Stock Exchange
200	4600.00	16:25:39	London Stock Exchange
13	4600.00	16:25:57	London Stock Exchange
91	4600.00	16:25:57	London Stock Exchange
110	4600.00	16:25:57	London Stock Exchange
159	4600.00	16:25:57	London Stock Exchange
100	4601.00	16:27:42	London Stock Exchange
114	4601.00	16:27:42	London Stock Exchange
120	4601.00	16:27:42	London Stock Exchange
148	4601.00	16:27:42	London Stock Exchange
150	4601.00	16:27:42	London Stock Exchange
200	4601.00	16:27:42	London Stock Exchange
78	4600.00	16:28:08	London Stock Exchange
88	4600.00	16:28:08	London Stock Exchange
100	4600.00	16:28:08	London Stock Exchange
130	4600.00	16:28:08	London Stock Exchange
152	4600.00	16:28:08	London Stock Exchange
220	4600.00	16:28:08	London Stock Exchange
4	4599.00	16:35:29	London Stock Exchange
8	4599.00	16:35:29	London Stock Exchange
19	4599.00	16:35:29	London Stock Exchange
21	4599.00	16:35:29	London Stock Exchange
27	4599.00	16:35:29	London Stock Exchange
28	4599.00	16:35:29	London Stock Exchange
43	4599.00	16:35:29	London Stock Exchange
50	4599.00	16:35:29	London Stock Exchange
59	4599.00	16:35:29	London Stock Exchange
64	4599.00	16:35:29	London Stock Exchange
99	4599.00	16:35:29	London Stock Exchange
221	4599.00	16:35:29	London Stock Exchange
263	4599.00	16:35:29	London Stock Exchange
399	4599.00	16:35:29	London Stock Exchange
425	4599.00	16:35:29	London Stock Exchange
429	4599.00	16:35:29	London Stock Exchange
512	4599.00	16:35:29	London Stock Exchange
536	4599.00	16:35:29	London Stock Exchange
625	4599.00	16:35:29	London Stock Exchange
710	4599.00	16:35:29	London Stock Exchange
753	4599.00	16:35:29	London Stock Exchange
753	4599.00	16:35:29	London Stock Exchange
822	4599.00	16:35:29	London Stock Exchange
958	4599.00	16:35:29	London Stock Exchange
958	4599.00	16:35:29	London Stock Exchange
958	4599.00	16:35:29	London Stock Exchange
1369	4599.00	16:35:29	London Stock Exchange
2020	4599.00	16:35:29	London Stock Exchange
3154	4599.00	16:35:29	London Stock Exchange
4076	4599.00	16:35:29	London Stock Exchange
7030	4599.00	16:35:29	London Stock Exchange
8739	4599.00	16:35:29	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