You are here:
- Home
- »
- Share prices & stock markets
- »
- Carnival plc Ordinary USD1.66
- »
- Carnival plc Share price
Carnival plc (CCL) Ordinary USD1.66
- Add to virtual portfolio
- Create an alert
- This stock can be held in an
- ISA SIPP Fund & Share Account
* Please note that there can be occasions when the Selling price shown may be temporarily higher than the Buying price. This can sometimes happen when the stock market is closed but it can also happen at other times for a variety of reasons. However, when the stock market is open and you place a trade, the selling price available to you will never be higher than the buying price. Live prices will be available when you place a deal with us during market hours. Please check these and contact us if you are unable to deal online.
- At a
glance - Charts &
performance - Share news
- Share
research - Broker
Forecasts - Director
Deals - Financials
- Company
information - Deal now
| Open: 2,224.00p | Trade high: 2,227.00p | Year high: 2,638.00p | Market cap: £4.79 bn |
| Previous close: 2,229.00p | Trade low: 2,216.00p | Year low: 2,017.00p | Shares in issue: 215.51 million |
| Previous change: 2.00 (0.09%) | Volume: 37,007 | Dividend yield: 2.84% | Currency: GBX |
Data delayed by at least 15 minutes.
Performance
| 1 week | 4.89% | 1 year | 0.54% |
|---|---|---|---|
| 1 month | 6.78% | 2 years | 0.81% |
| 3 months | 2.24% | 3 years | 13.6% |
| 6 months | 6.78% | 5 years | 29.37% |
Performance figures are based on the previous close price. Past performance is not an indication of future performance.
Fundamental data
| Year ending: | 30/11/2012 | 30/11/2011 |
|---|---|---|
| Revenue (m): | 15,382.00 | 15,793.00 |
| Profit before tax (m): | 1,302.00 | 1,912.00 |
| EPS ($): | 1.67 | 2.43 |
| P/E ratio: | 21.10 | 14.20 |
| PEG: | n/a | n/a |
| EPS growth (%): | (22.00) | (4.00) |
| Total dividend ($): | 1.00 | 1.00 |
| Dividend yield (%): | 2.50 | 2.90 |
| Dividend cover: | 1.88 | 2.42 |
Values are quoted in the stocks local currency: US dollar
All fundamental dataBroker forecasts
Breakdown
Consensus 
Today
3 months ago
- Strong Sell
(1 of 11) - Sell
(1 of 11) - Neutral
(6 of 11) - Buy
(1 of 11) - Strong Buy
(2 of 11)
This is not a recommendation, it represents the consensus view of a basket of brokers. If less than 5 brokers it may not be a valid consensus. HL might not concur and takes no responsibility.
Full broker forecasts-
Thursday broker round-up UPDATE
30 May 2013 11:28
-
Wednesday broker round-up UPDATE
22 May 2013 12:09
-
Wednesday tips round-up: Vodafone, Carnival, Telecom Plus
22 May 2013 06:57
-
Total Voting Rights
11 June 2013 15:59
-
Dividend Declaration
4 June 2013 17:06
-
Director/PDMR Shareholding
29 May 2013 18:06
Recent trades
| Time / date | Buy / sell | Volume | Price | Value |
|---|---|---|---|---|
| 08:59 - 18/06 | Sell | 25 | 2,222.00p | £555.50 |
| 08:59 - 18/06 | Sell | 5 | 2,222.00p | £111.10 |
| 08:59 - 18/06 | Sell | 8 | 2,222.00p | £177.76 |
| 08:59 - 18/06 | Sell | 3 | 2,222.00p | £66.66 |
| 08:58 - 18/06 | Sell | 32 | 2,222.00p | £711.04 |
Proportion of Carnival plc shares bought/sold on the current trading day:
Shares sold:
80.66%
80.66%
Shares bought:
19.34%
19.34%
CARNIVAL recent trades
| Time / date | Buy / sell | Volume | Price | Value |
|---|---|---|---|---|
| 08:59 - 18/06 | Sell | 25 | 2,222.00p | £555.50 |
| 08:59 - 18/06 | Sell | 5 | 2,222.00p | £111.10 |
| 08:59 - 18/06 | Sell | 8 | 2,222.00p | £177.76 |
| 08:59 - 18/06 | Sell | 3 | 2,222.00p | £66.66 |
| 08:58 - 18/06 | Sell | 32 | 2,222.00p | £711.04 |
| 08:58 - 18/06 | Sell | 8 | 2,222.00p | £177.76 |
| 08:58 - 18/06 | Sell | 27 | 2,222.00p | £599.94 |
| 08:58 - 18/06 | Sell | 5 | 2,222.00p | £111.10 |
| 08:58 - 18/06 | Sell | 242 | 2,222.00p | £5,377.24 |
| 08:58 - 18/06 | Sell | 174 | 2,222.00p | £3,866.28 |
| 08:58 - 18/06 | Sell | 237 | 2,222.00p | £5,266.14 |
| 08:58 - 18/06 | Sell | 25 | 2,222.00p | £555.50 |
| 08:58 - 18/06 | Sell | 136 | 2,221.00p | £3,020.56 |
| 08:55 - 18/06 | Buy | 76 | 2,225.23p | £1,691.17 |
| 08:51 - 18/06 | Sell | 520 | 2,224.00p | £11,564.80 |
| 08:51 - 18/06 | Sell | 233 | 2,224.00p | £5,181.92 |
| 08:51 - 18/06 | Sell | 12 | 2,224.00p | £266.88 |
| 08:51 - 18/06 | Sell | 334 | 2,224.00p | £7,428.16 |
| 08:49 - 18/06 | Buy | 85 | 2,227.00p | £1,892.95 |
| 08:47 - 18/06 | Sell | 44 | 2,225.00p | £979.00 |
| 08:47 - 18/06 | Sell | 147 | 2,225.00p | £3,270.75 |
| 08:46 - 18/06 | Buy | 187 | 2,226.00p | £4,162.62 |
| 08:45 - 18/06 | Buy | 238 | 2,225.00p | £5,295.50 |
| 08:45 - 18/06 | Buy | 200 | 2,225.00p | £4,450.00 |
| 08:45 - 18/06 | Buy | 76 | 2,226.00p | £1,691.76 |
| 08:45 - 18/06 | Buy | 192 | 2,226.00p | £4,273.92 |
| 08:45 - 18/06 | Buy | 201 | 2,227.00p | £4,476.27 |
| 08:45 - 18/06 | Buy | 180 | 2,222.00p | £3,999.60 |
| 08:45 - 18/06 | Buy | 71 | 2,222.00p | £1,577.62 |
| 08:45 - 18/06 | Buy | 12 | 2,222.00p | £266.64 |
| 08:45 - 18/06 | Buy | 175 | 2,222.00p | £3,888.50 |
| 08:45 - 18/06 | Buy | 140 | 2,222.00p | £3,110.80 |
| 08:45 - 18/06 | Buy | 60 | 2,222.00p | £1,333.20 |
| 08:45 - 18/06 | Buy | 135 | 2,222.00p | £2,999.70 |
| 08:45 - 18/06 | Buy | 86 | 2,222.00p | £1,910.92 |
| 08:45 - 18/06 | Buy | 9 | 2,222.00p | £199.98 |
| 08:45 - 18/06 | Buy | 49 | 2,222.00p | £1,088.78 |
| 08:45 - 18/06 | Sell | 86 | 2,222.00p | £1,910.92 |
| 08:45 - 18/06 | Sell | 58 | 2,222.00p | £1,288.76 |
| 08:45 - 18/06 | Sell | 58 | 2,222.00p | £1,288.76 |
| 08:45 - 18/06 | Sell | 58 | 2,222.00p | £1,288.76 |
| 08:45 - 18/06 | Sell | 86 | 2,222.00p | £1,910.92 |
| 08:45 - 18/06 | Buy | 84 | 2,223.00p | £1,867.32 |
| 08:45 - 18/06 | Buy | 66 | 2,223.00p | £1,467.18 |
| 08:45 - 18/06 | Buy | 34 | 2,223.00p | £755.82 |
| 08:45 - 18/06 | Buy | 32 | 2,223.00p | £711.36 |
| 08:45 - 18/06 | Buy | 45 | 2,223.00p | £1,000.35 |
| 08:45 - 18/06 | Buy | 192 | 2,223.00p | £4,268.16 |
| 08:45 - 18/06 | Buy | 137 | 2,223.00p | £3,045.51 |
| 08:45 - 18/06 | Sell | 58 | 2,223.00p | £1,289.34 |
| 08:45 - 18/06 | Sell | 86 | 2,223.00p | £1,911.78 |
| 08:45 - 18/06 | Sell | 86 | 2,223.00p | £1,911.78 |
| 08:45 - 18/06 | Sell | 58 | 2,223.00p | £1,289.34 |
| 08:45 - 18/06 | Sell | 86 | 2,223.00p | £1,911.78 |
| 08:45 - 18/06 | Sell | 44 | 2,223.00p | £978.12 |
| 08:45 - 18/06 | Buy | 78 | 2,224.00p | £1,734.72 |
| 08:45 - 18/06 | Buy | 122 | 2,224.00p | £2,713.28 |
| 08:45 - 18/06 | Buy | 250 | 2,224.00p | £5,560.00 |
| 08:45 - 18/06 | Buy | 617 | 2,224.00p | £13,722.08 |
| 08:45 - 18/06 | Buy | 71 | 2,225.00p | £1,579.75 |
| 08:45 - 18/06 | Buy | 100 | 2,225.00p | £2,225.00 |
| 08:45 - 18/06 | Buy | 72 | 2,221.00p | £1,599.12 |
| 08:45 - 18/06 | Buy | 108 | 2,221.00p | £2,398.68 |
| 08:45 - 18/06 | Buy | 65 | 2,221.00p | £1,443.65 |
| 08:45 - 18/06 | Buy | 64 | 2,221.00p | £1,421.44 |
| 08:45 - 18/06 | Buy | 19 | 2,221.00p | £421.99 |
| 08:45 - 18/06 | Sell | 416 | 2,220.00p | £9,235.20 |
| 08:45 - 18/06 | Sell | 48 | 2,221.00p | £1,066.08 |
| 08:44 - 18/06 | Sell | 81 | 2,221.00p | £1,799.01 |
| 08:42 - 18/06 | Sell | 276 | 2,221.00p | £6,129.96 |
| 08:42 - 18/06 | Sell | 344 | 2,223.00p | £7,647.12 |
| 08:42 - 18/06 | Sell | 315 | 2,223.00p | £7,002.45 |
| 08:42 - 18/06 | Sell | 71 | 2,223.00p | £1,578.33 |
| 08:42 - 18/06 | Sell | 182 | 2,223.00p | £4,045.86 |
| 08:42 - 18/06 | Sell | 1521 | 2,223.22p | £33,815.18 |
| 08:39 - 18/06 | Sell | 130 | 2,223.64p | £2,890.73 |
| 08:39 - 18/06 | Sell | 95 | 2,223.00p | £2,111.85 |
| 08:38 - 18/06 | Sell | 82 | 2,223.00p | £1,822.86 |
| 08:37 - 18/06 | Buy | 6 | 2,225.00p | £133.50 |
| 08:37 - 18/06 | Sell | 660 | 2,223.32p | £14,673.91 |
| 08:36 - 18/06 | Sell | 1000 | 2,223.00p | £22,230.00 |
| 08:34 - 18/06 | Sell | 36 | 2,224.00p | £800.64 |
| 08:34 - 18/06 | Sell | 233 | 2,224.00p | £5,181.92 |
| 08:34 - 18/06 | Sell | 280 | 2,224.00p | £6,227.20 |
| 08:34 - 18/06 | Sell | 6 | 2,224.00p | £133.44 |
| 08:34 - 18/06 | Sell | 139 | 2,224.00p | £3,091.36 |
| 08:34 - 18/06 | Sell | 337 | 2,224.00p | £7,494.88 |
| 08:34 - 18/06 | Sell | 254 | 2,224.00p | £5,648.96 |
| 08:34 - 18/06 | Sell | 13 | 2,224.00p | £289.12 |
| 08:32 - 18/06 | Sell | 286 | 2,225.00p | £6,363.50 |
| 08:32 - 18/06 | Sell | 36 | 2,225.00p | £801.00 |
| 08:31 - 18/06 | Sell | 788 | 2,225.61p | £17,537.81 |
| 08:31 - 18/06 | Sell | 125 | 2,225.00p | £2,781.25 |
| 08:31 - 18/06 | Sell | 140 | 2,225.00p | £3,115.00 |
| 08:30 - 18/06 | Sell | 91 | 2,226.00p | £2,025.66 |
| 08:30 - 18/06 | Sell | 120 | 2,226.00p | £2,671.20 |
| 08:30 - 18/06 | Sell | 187 | 2,226.00p | £4,162.62 |
| 08:30 - 18/06 | Sell | 99 | 2,226.00p | £2,203.74 |
| 08:30 - 18/06 | Sell | 31 | 2,226.00p | £690.06 |
| 08:30 - 18/06 | Sell | 75 | 2,226.00p | £1,669.50 |
| 08:28 - 18/06 | Buy | 18 | 2,227.00p | £400.86 |
| 08:28 - 18/06 | Sell | 191 | 2,227.00p | £4,253.57 |
| 08:28 - 18/06 | Sell | 19 | 2,227.00p | £423.13 |
| 08:28 - 18/06 | Buy | 28 | 2,226.00p | £623.28 |
| 08:28 - 18/06 | Sell | 92 | 2,225.00p | £2,047.00 |
| 08:26 - 18/06 | Buy | 118 | 2,225.00p | £2,625.50 |
| 08:26 - 18/06 | Buy | 114 | 2,225.00p | £2,536.50 |
| 08:26 - 18/06 | Buy | 18 | 2,225.00p | £400.50 |
| 08:26 - 18/06 | Buy | 27 | 2,224.00p | £600.48 |
| 08:26 - 18/06 | Buy | 83 | 2,224.00p | £1,845.92 |
| 08:26 - 18/06 | Buy | 143 | 2,224.00p | £3,180.32 |
| 08:26 - 18/06 | Buy | 1 | 2,224.00p | £22.24 |
| 08:25 - 18/06 | Sell | 27 | 2,223.00p | £600.21 |
| 08:23 - 18/06 | Sell | 253 | 2,224.00p | £5,626.72 |
| 08:22 - 18/06 | Buy | 27 | 2,224.00p | £600.48 |
| 08:21 - 18/06 | Buy | 515 | 2,222.00p | £11,443.30 |
| 08:20 - 18/06 | Buy | 28 | 2,221.00p | £621.88 |
| 08:19 - 18/06 | Buy | 83 | 2,221.00p | £1,843.43 |
| 08:19 - 18/06 | Buy | 116 | 2,221.00p | £2,576.36 |
| 08:18 - 18/06 | Buy | 27 | 2,220.00p | £599.40 |
| 08:17 - 18/06 | Sell | 27 | 2,219.00p | £599.13 |
| 08:17 - 18/06 | Sell | 109 | 2,219.00p | £2,418.71 |
| 08:15 - 18/06 | Buy | 28 | 2,220.00p | £621.60 |
| 08:15 - 18/06 | Buy | 148 | 2,222.00p | £3,288.56 |
| 08:15 - 18/06 | Sell | 243 | 2,219.00p | £5,392.17 |
| 08:15 - 18/06 | Buy | 24 | 2,219.00p | £532.56 |
| 08:13 - 18/06 | Sell | 13 | 2,220.00p | £288.60 |
| 08:13 - 18/06 | Sell | 138 | 2,220.00p | £3,063.60 |
| 08:12 - 18/06 | Buy | 165 | 2,219.00p | £3,661.35 |
| 08:12 - 18/06 | Buy | 1 | 2,220.00p | £22.20 |
| 08:12 - 18/06 | Sell | 159 | 2,217.00p | £3,525.03 |
| 08:12 - 18/06 | Buy | 200 | 2,216.00p | £4,432.00 |
| 08:12 - 18/06 | Buy | 300 | 2,216.00p | £6,648.00 |
| 08:12 - 18/06 | Sell | 500 | 2,216.00p | £11,080.00 |
| 08:12 - 18/06 | Buy | 338 | 2,216.00p | £7,490.08 |
| 08:11 - 18/06 | Sell | 536 | 2,217.00p | £11,883.12 |
| 08:11 - 18/06 | Sell | 199 | 2,216.00p | £4,409.84 |
| 08:11 - 18/06 | Sell | 101 | 2,216.00p | £2,238.16 |
| 08:11 - 18/06 | Sell | 121 | 2,219.00p | £2,684.99 |
| 08:11 - 18/06 | Sell | 12 | 2,218.00p | £266.16 |
| 08:11 - 18/06 | Sell | 692 | 2,218.00p | £15,348.56 |
| 08:11 - 18/06 | Buy | 26 | 2,220.00p | £577.20 |
| 08:10 - 18/06 | Buy | 28 | 2,220.00p | £621.60 |
| 08:10 - 18/06 | Sell | 104 | 2,219.00p | £2,307.76 |
| 08:10 - 18/06 | Sell | 896 | 2,219.00p | £19,882.24 |
| 08:10 - 18/06 | Sell | 374 | 2,219.00p | £8,299.06 |
| 08:10 - 18/06 | Sell | 49 | 2,219.00p | £1,087.31 |
| 08:10 - 18/06 | Sell | 9 | 2,219.00p | £199.71 |
| 08:09 - 18/06 | Sell | 914 | 2,220.00p | £20,290.80 |
| 08:09 - 18/06 | Buy | 300 | 2,221.00p | £6,663.00 |
| 08:09 - 18/06 | Buy | 588 | 2,221.00p | £13,059.48 |
| 08:09 - 18/06 | Buy | 112 | 2,221.00p | £2,487.52 |
| 08:09 - 18/06 | Buy | 16 | 2,221.00p | £355.36 |
| 08:09 - 18/06 | Buy | 3 | 2,221.00p | £66.63 |
| 08:09 - 18/06 | Buy | 12 | 2,221.00p | £266.52 |
| 08:09 - 18/06 | Buy | 189 | 2,220.00p | £4,195.80 |
| 08:08 - 18/06 | Sell | 400 | 2,221.00p | £8,884.00 |
| 08:08 - 18/06 | Sell | 605 | 2,221.00p | £13,437.05 |
| 08:08 - 18/06 | Sell | 175 | 2,221.00p | £3,886.75 |
| 08:08 - 18/06 | Sell | 58 | 2,221.00p | £1,288.18 |
| 08:08 - 18/06 | Buy | 11 | 2,222.00p | £244.42 |
| 08:08 - 18/06 | Buy | 27 | 2,221.00p | £599.67 |
| 08:07 - 18/06 | Buy | 46 | 2,221.00p | £1,021.66 |
| 08:07 - 18/06 | Buy | 431 | 2,221.00p | £9,572.51 |
| 08:07 - 18/06 | Buy | 469 | 2,221.00p | £10,416.49 |
| 08:07 - 18/06 | Sell | 27 | 2,218.00p | £598.86 |
| 08:06 - 18/06 | Sell | 1337 | 2,220.00p | £29,681.40 |
| 08:06 - 18/06 | Sell | 4390 | 2,220.00p | £97,458.00 |
| 08:06 - 18/06 | Sell | 782 | 2,220.00p | £17,360.40 |
| 08:06 - 18/06 | Sell | 18 | 2,218.00p | £399.24 |
| 08:06 - 18/06 | Sell | 13 | 2,220.44p | £288.66 |
| 08:06 - 18/06 | Buy | 142 | 2,223.00p | £3,156.66 |
| 08:06 - 18/06 | Buy | 429 | 2,222.00p | £9,532.38 |
| 08:06 - 18/06 | Buy | 257 | 2,222.00p | £5,710.54 |
| 08:06 - 18/06 | Buy | 679 | 2,222.00p | £15,087.38 |
| 08:06 - 18/06 | Buy | 64 | 2,222.00p | £1,422.08 |
| 08:06 - 18/06 | Buy | 89 | 2,222.00p | £1,977.58 |
| 08:05 - 18/06 | Buy | 42 | 2,221.00p | £932.82 |
| 08:05 - 18/06 | Sell | 286 | 2,219.00p | £6,346.34 |
| 08:05 - 18/06 | Sell | 27 | 2,219.00p | £599.13 |
| 08:04 - 18/06 | Sell | 25 | 2,219.84p | £554.96 |
| 08:04 - 18/06 | Buy | 250 | 2,221.55p | £5,553.88 |
| 08:03 - 18/06 | Sell | 28 | 2,219.00p | £621.32 |
| 08:03 - 18/06 | Sell | 100 | 2,219.00p | £2,219.00 |
| 08:03 - 18/06 | Sell | 300 | 2,219.00p | £6,657.00 |
| 08:02 - 18/06 | Buy | 102 | 2,222.43p | £2,266.88 |
| 08:01 - 18/06 | Sell | 121 | 2,221.00p | £2,687.41 |
| 08:01 - 18/06 | Sell | 520 | 2,221.00p | £11,549.20 |
| 08:01 - 18/06 | Sell | 286 | 2,221.00p | £6,352.06 |
| 08:01 - 18/06 | Sell | 76 | 2,221.00p | £1,687.96 |
| 08:01 - 18/06 | Sell | 400 | 2,221.00p | £8,884.00 |
| 08:00 - 18/06 | Buy | 27 | 2,222.00p | £599.94 |
| 08:00 - 18/06 | Buy | 144 | 2,222.00p | £3,199.68 |
| 08:00 - 18/06 | Buy | 20 | 2,223.00p | £444.60 |
| 08:00 - 18/06 | Buy | 100 | 2,223.56p | £2,223.56 |
| 08:00 - 18/06 | Sell | 131 | 2,223.00p | £2,912.13 |
| 08:00 - 18/06 | Sell | 51 | 2,223.57p | £1,134.02 |
| 08:00 - 18/06 | Sell | 5155 | 2,224.00p | £114,647.20 |
| 08:00 - 18/06 | Sell | 1521 | 2,224.00p | £33,827.04 |
| 08:00 - 18/06 | Sell | 474 | 2,224.00p | £10,541.76 |
| 16:43 - 17/06 | Buy | 1301 | 2,229.16p | £29,001.37 |
| 16:43 - 17/06 | Sell | 137 | 2,225.00p | £3,048.25 |
| 16:43 - 17/06 | Buy | 32357 | 2,229.64p | £721,444.61 |
| 16:42 - 17/06 | Buy | 2300 | 2,229.07p | £51,268.61 |
| 16:35 - 17/06 | Buy | 116572 | 2,229.00p | £2,598,389.88 |
| 16:29 - 17/06 | Sell | 46 | 2,226.00p | £1,023.96 |
| 16:29 - 17/06 | Sell | 428 | 2,227.00p | £9,531.56 |
| 16:29 - 17/06 | Buy | 100 | 2,228.00p | £2,228.00 |
| 16:29 - 17/06 | Buy | 44 | 2,228.00p | £980.32 |
| 16:29 - 17/06 | Buy | 14 | 2,228.00p | £311.92 |
| 16:29 - 17/06 | Sell | 21 | 2,227.00p | £467.67 |
| 16:29 - 17/06 | Sell | 280 | 2,227.00p | £6,235.60 |
| 16:29 - 17/06 | Sell | 469 | 2,226.00p | £10,439.94 |
| 16:29 - 17/06 | Sell | 146 | 2,226.00p | £3,249.96 |
| 16:29 - 17/06 | Sell | 187 | 2,226.00p | £4,162.62 |
| 16:29 - 17/06 | Sell | 100 | 2,226.00p | £2,226.00 |
| 16:29 - 17/06 | Sell | 341 | 2,226.00p | £7,590.66 |
| 16:29 - 17/06 | Sell | 213 | 2,227.00p | £4,743.51 |
| 16:29 - 17/06 | Sell | 7 | 2,227.00p | £155.89 |
| 16:29 - 17/06 | Sell | 452 | 2,227.00p | £10,066.04 |
| 16:29 - 17/06 | Sell | 31 | 2,227.00p | £690.37 |
| 16:29 - 17/06 | Sell | 600 | 2,227.00p | £13,362.00 |
| 16:28 - 17/06 | Buy | 144 | 2,227.00p | £3,206.88 |
| 16:28 - 17/06 | Buy | 230 | 2,227.00p | £5,122.10 |
| 16:28 - 17/06 | Buy | 200 | 2,227.00p | £4,454.00 |
| 16:28 - 17/06 | Sell | 200 | 2,227.00p | £4,454.00 |
| 16:28 - 17/06 | Sell | 34 | 2,226.00p | £756.84 |
| 16:28 - 17/06 | Sell | 256 | 2,226.00p | £5,698.56 |
| 16:28 - 17/06 | Sell | 1 | 2,226.00p | £22.26 |
| 16:28 - 17/06 | Sell | 34 | 2,226.00p | £756.84 |
| 16:28 - 17/06 | Sell | 23 | 2,226.00p | £511.98 |
| 16:28 - 17/06 | Sell | 209 | 2,226.00p | £4,652.34 |
| 16:28 - 17/06 | Sell | 497 | 2,226.00p | £11,063.22 |
| 16:28 - 17/06 | Sell | 49 | 2,226.00p | £1,090.74 |
| 16:28 - 17/06 | Sell | 951 | 2,226.00p | £21,169.26 |
| 16:28 - 17/06 | Sell | 473 | 2,226.00p | £10,528.98 |
| 16:28 - 17/06 | Sell | 127 | 2,226.00p | £2,827.02 |
| 16:28 - 17/06 | Sell | 400 | 2,226.00p | £8,904.00 |
| 16:28 - 17/06 | Sell | 209 | 2,226.00p | £4,652.34 |
| 16:28 - 17/06 | Sell | 124 | 2,226.00p | £2,760.24 |
| 16:28 - 17/06 | Sell | 38 | 2,226.00p | £845.88 |
| 16:28 - 17/06 | Sell | 9 | 2,227.00p | £200.43 |
| 16:27 - 17/06 | Buy | 112 | 2,227.00p | £2,494.24 |
| 16:27 - 17/06 | Sell | 139 | 2,227.00p | £3,095.53 |
| 16:27 - 17/06 | Sell | 358 | 2,227.00p | £7,972.66 |
| 16:27 - 17/06 | Sell | 139 | 2,227.00p | £3,095.53 |
| 16:27 - 17/06 | Buy | 252 | 2,227.00p | £5,612.04 |
| 16:27 - 17/06 | Buy | 152 | 2,227.00p | £3,385.04 |
| 16:27 - 17/06 | Buy | 424 | 2,227.00p | £9,442.48 |
| 16:27 - 17/06 | Buy | 28 | 2,227.00p | £623.56 |
| 16:27 - 17/06 | Buy | 100 | 2,227.00p | £2,227.00 |
| 16:27 - 17/06 | Buy | 144 | 2,227.00p | £3,206.88 |
| 16:27 - 17/06 | Buy | 200 | 2,227.00p | £4,454.00 |
| 16:27 - 17/06 | Buy | 49 | 2,227.00p | £1,091.23 |
| 16:27 - 17/06 | Buy | 124 | 2,227.00p | £2,761.48 |
| 16:27 - 17/06 | Buy | 48 | 2,227.00p | £1,068.96 |
| 16:27 - 17/06 | Sell | 457 | 2,227.00p | £10,177.39 |
| 16:27 - 17/06 | Sell | 29 | 2,226.00p | £645.54 |
| 16:27 - 17/06 | Sell | 252 | 2,226.00p | £5,609.52 |
| 16:27 - 17/06 | Buy | 38 | 2,227.00p | £846.26 |
| 16:27 - 17/06 | Buy | 387 | 2,227.00p | £8,618.49 |
| 16:27 - 17/06 | Buy | 100 | 2,227.00p | £2,227.00 |
| 16:27 - 17/06 | Buy | 144 | 2,227.00p | £3,206.88 |
| 16:27 - 17/06 | Buy | 46 | 2,227.00p | £1,024.42 |
| 16:27 - 17/06 | Buy | 187 | 2,227.00p | £4,164.49 |
| 16:27 - 17/06 | Buy | 500 | 2,227.00p | £11,135.00 |
| 16:27 - 17/06 | Buy | 98 | 2,227.00p | £2,182.46 |
| 16:26 - 17/06 | Sell | 163 | 2,227.00p | £3,630.01 |
| 16:26 - 17/06 | Sell | 293 | 2,227.00p | £6,525.11 |
| 16:26 - 17/06 | Sell | 212 | 2,227.00p | £4,721.24 |
| 16:26 - 17/06 | Buy | 211 | 2,227.00p | £4,698.97 |
| 16:26 - 17/06 | Sell | 13 | 2,227.00p | £289.51 |
| 16:26 - 17/06 | Sell | 44 | 2,227.00p | £979.88 |
| 16:26 - 17/06 | Sell | 164 | 2,227.00p | £3,652.28 |
| 16:26 - 17/06 | Sell | 271 | 2,227.00p | £6,035.17 |
| 16:26 - 17/06 | Sell | 207 | 2,227.00p | £4,609.89 |
| 16:26 - 17/06 | Sell | 88 | 2,227.00p | £1,959.76 |
| 16:26 - 17/06 | Sell | 119 | 2,227.00p | £2,650.13 |
| 16:25 - 17/06 | Sell | 38 | 2,227.00p | £846.26 |
| 16:25 - 17/06 | Buy | 232 | 2,227.00p | £5,166.64 |
| 16:25 - 17/06 | Sell | 8 | 2,227.00p | £178.16 |
| 16:25 - 17/06 | Sell | 448 | 2,227.00p | £9,976.96 |
| 16:25 - 17/06 | Sell | 48 | 2,227.00p | £1,068.96 |
| 16:25 - 17/06 | Sell | 12 | 2,227.00p | £267.24 |
| 16:25 - 17/06 | Sell | 148 | 2,227.00p | £3,295.96 |
| 16:25 - 17/06 | Sell | 139 | 2,227.00p | £3,095.53 |
| 16:25 - 17/06 | Sell | 128 | 2,227.00p | £2,850.56 |
| 16:25 - 17/06 | Buy | 100 | 2,227.00p | £2,227.00 |
| 16:25 - 17/06 | Buy | 108 | 2,227.00p | £2,405.16 |
| 16:25 - 17/06 | Buy | 36 | 2,227.00p | £801.72 |
| 16:25 - 17/06 | Sell | 204 | 2,227.00p | £4,543.08 |
| 16:24 - 17/06 | Sell | 152 | 2,228.00p | £3,386.56 |
| 16:24 - 17/06 | Sell | 152 | 2,228.00p | £3,386.56 |
| 16:24 - 17/06 | Sell | 239 | 2,228.00p | £5,324.92 |
| 16:24 - 17/06 | Sell | 197 | 2,228.00p | £4,389.16 |
| 16:24 - 17/06 | Sell | 41 | 2,228.00p | £913.48 |
| 16:24 - 17/06 | Sell | 500 | 2,228.00p | £11,140.00 |
| 16:24 - 17/06 | Sell | 146 | 2,228.00p | £3,252.88 |
| 16:24 - 17/06 | Sell | 436 | 2,228.00p | £9,714.08 |
| 16:24 - 17/06 | Buy | 438 | 2,229.00p | £9,763.02 |
| 16:24 - 17/06 | Buy | 79 | 2,229.00p | £1,760.91 |
| 16:24 - 17/06 | Buy | 400 | 2,229.00p | £8,916.00 |
| 16:24 - 17/06 | Buy | 500 | 2,229.00p | £11,145.00 |
| 16:24 - 17/06 | Buy | 187 | 2,229.00p | £4,168.23 |
| 16:24 - 17/06 | Buy | 48 | 2,229.00p | £1,069.92 |
| 16:24 - 17/06 | Buy | 129 | 2,229.00p | £2,875.41 |
| 16:24 - 17/06 | Buy | 51 | 2,229.00p | £1,136.79 |
| 16:24 - 17/06 | Buy | 144 | 2,229.00p | £3,209.76 |
| 16:24 - 17/06 | Buy | 38 | 2,229.00p | £847.02 |
| 16:24 - 17/06 | Buy | 98 | 2,229.00p | £2,184.42 |
| 16:23 - 17/06 | Sell | 400 | 2,228.00p | £8,912.00 |
| 16:23 - 17/06 | Sell | 540 | 2,228.00p | £12,031.20 |
| 16:23 - 17/06 | Sell | 405 | 2,228.00p | £9,023.40 |
| 16:23 - 17/06 | Sell | 350 | 2,228.00p | £7,798.00 |
| 16:23 - 17/06 | Sell | 70 | 2,228.00p | £1,559.60 |
| 16:23 - 17/06 | Sell | 109 | 2,228.00p | £2,428.52 |
| 16:23 - 17/06 | Buy | 144 | 2,228.00p | £3,208.32 |
| 16:23 - 17/06 | Buy | 130 | 2,228.00p | £2,896.40 |
| 16:23 - 17/06 | Buy | 209 | 2,228.00p | £4,656.52 |
| 16:23 - 17/06 | Sell | 431 | 2,229.00p | £9,606.99 |
| 16:23 - 17/06 | Sell | 271 | 2,229.00p | £6,040.59 |
| 16:23 - 17/06 | Sell | 229 | 2,229.00p | £5,104.41 |
| 16:23 - 17/06 | Sell | 59 | 2,229.00p | £1,315.11 |
| 16:23 - 17/06 | Sell | 441 | 2,229.00p | £9,829.89 |
| 16:23 - 17/06 | Buy | 121 | 2,229.00p | £2,697.09 |
| 16:23 - 17/06 | Sell | 38 | 2,229.00p | £847.02 |
| 16:22 - 17/06 | Sell | 48 | 2,229.00p | £1,069.92 |
| 16:22 - 17/06 | Sell | 356 | 2,229.00p | £7,935.24 |
| 16:22 - 17/06 | Buy | 144 | 2,229.00p | £3,209.76 |
| 16:22 - 17/06 | Sell | 378 | 2,229.00p | £8,425.62 |
| 16:21 - 17/06 | Sell | 409 | 2,230.00p | £9,120.70 |
| 16:21 - 17/06 | Buy | 100 | 2,230.00p | £2,230.00 |
| 16:21 - 17/06 | Buy | 254 | 2,230.00p | £5,664.20 |
| 16:21 - 17/06 | Buy | 446 | 2,230.00p | £9,945.80 |
| 16:21 - 17/06 | Buy | 54 | 2,230.00p | £1,204.20 |
| 16:21 - 17/06 | Buy | 178 | 2,230.00p | £3,969.40 |
| 16:21 - 17/06 | Buy | 44 | 2,230.00p | £981.20 |
| 16:21 - 17/06 | Buy | 144 | 2,230.00p | £3,211.20 |
| 16:21 - 17/06 | Buy | 191 | 2,230.00p | £4,259.30 |
| 16:21 - 17/06 | Buy | 92 | 2,230.00p | £2,051.60 |
| 16:21 - 17/06 | Buy | 25 | 2,230.00p | £557.50 |
| 16:21 - 17/06 | Buy | 11 | 2,230.00p | £245.30 |
| 16:21 - 17/06 | Sell | 446 | 2,229.00p | £9,941.34 |
| 16:21 - 17/06 | Sell | 129 | 2,229.00p | £2,875.41 |
| 16:21 - 17/06 | Sell | 96 | 2,229.20p | £2,140.03 |
| 16:20 - 17/06 | Sell | 38 | 2,229.00p | £847.02 |
| 16:20 - 17/06 | Sell | 473 | 2,229.00p | £10,543.17 |
| 16:20 - 17/06 | Sell | 3 | 2,229.00p | £66.87 |
| 16:20 - 17/06 | Sell | 489 | 2,229.00p | £10,899.81 |
| 16:20 - 17/06 | Sell | 96 | 2,229.00p | £2,139.84 |
| 16:19 - 17/06 | Sell | 421 | 2,229.00p | £9,384.09 |
| 16:19 - 17/06 | Sell | 144 | 2,229.00p | £3,209.76 |
| 16:19 - 17/06 | Sell | 172 | 2,229.00p | £3,833.88 |
| 16:19 - 17/06 | Sell | 379 | 2,229.00p | £8,447.91 |
| 16:19 - 17/06 | Sell | 460 | 2,229.00p | £10,253.40 |
| 16:19 - 17/06 | Sell | 45 | 2,229.00p | £1,003.05 |
| 16:19 - 17/06 | Sell | 449 | 2,230.00p | £10,012.70 |
| 16:18 - 17/06 | Sell | 449 | 2,230.00p | £10,012.70 |
| 16:18 - 17/06 | Sell | 187 | 2,230.00p | £4,170.10 |
| 16:18 - 17/06 | Sell | 49 | 2,230.00p | £1,092.70 |
| 16:18 - 17/06 | Sell | 191 | 2,230.00p | £4,259.30 |
| 16:18 - 17/06 | Sell | 252 | 2,230.00p | £5,619.60 |
| 16:18 - 17/06 | Sell | 45 | 2,230.00p | £1,003.50 |
| 16:18 - 17/06 | Buy | 144 | 2,230.00p | £3,211.20 |
| 16:18 - 17/06 | Buy | 286 | 2,230.00p | £6,377.80 |
| 16:18 - 17/06 | Buy | 44 | 2,230.00p | £981.20 |
| 16:18 - 17/06 | Sell | 436 | 2,230.00p | £9,722.80 |
| 16:18 - 17/06 | Sell | 349 | 2,230.00p | £7,782.70 |
| 16:18 - 17/06 | Sell | 51 | 2,230.00p | £1,137.30 |
| 16:18 - 17/06 | Buy | 100 | 2,230.00p | £2,230.00 |
| 16:18 - 17/06 | Sell | 100 | 2,230.00p | £2,230.00 |
| 16:18 - 17/06 | Sell | 300 | 2,230.00p | £6,690.00 |
| 16:18 - 17/06 | Sell | 173 | 2,230.00p | £3,857.90 |
| 16:18 - 17/06 | Sell | 22 | 2,230.00p | £490.60 |
| 16:18 - 17/06 | Sell | 99 | 2,230.00p | £2,207.70 |
| 16:17 - 17/06 | Sell | 475 | 2,231.00p | £10,597.25 |
| 16:17 - 17/06 | Sell | 469 | 2,231.00p | £10,463.39 |
| 16:17 - 17/06 | Buy | 94 | 2,231.00p | £2,097.14 |
| 16:17 - 17/06 | Buy | 2 | 2,231.00p | £44.62 |
| 16:17 - 17/06 | Buy | 98 | 2,231.00p | £2,186.38 |
| 16:17 - 17/06 | Buy | 157 | 2,231.00p | £3,502.67 |
| 16:17 - 17/06 | Buy | 393 | 2,231.00p | £8,767.83 |
| 16:17 - 17/06 | Sell | 400 | 2,231.00p | £8,924.00 |
| 16:17 - 17/06 | Buy | 400 | 2,231.00p | £8,924.00 |
| 16:17 - 17/06 | Sell | 219 | 2,231.00p | £4,885.89 |
| 16:17 - 17/06 | Sell | 149 | 2,231.00p | £3,324.19 |
| 16:17 - 17/06 | Sell | 33 | 2,231.00p | £736.23 |
| 16:17 - 17/06 | Sell | 187 | 2,231.00p | £4,171.97 |
| 16:17 - 17/06 | Sell | 492 | 2,231.00p | £10,976.52 |
| 16:16 - 17/06 | Sell | 322 | 2,231.00p | £7,183.82 |
| 16:16 - 17/06 | Sell | 104 | 2,231.00p | £2,320.24 |
| 16:16 - 17/06 | Buy | 202 | 2,231.00p | £4,506.62 |
| 16:16 - 17/06 | Buy | 200 | 2,231.00p | £4,462.00 |
| 16:15 - 17/06 | Buy | 144 | 2,230.00p | £3,211.20 |
| 16:15 - 17/06 | Buy | 31 | 2,230.00p | £691.30 |
| 16:15 - 17/06 | Buy | 56 | 2,230.00p | £1,248.80 |
| 16:15 - 17/06 | Sell | 484 | 2,230.00p | £10,793.20 |
| 16:15 - 17/06 | Sell | 187 | 2,230.00p | £4,170.10 |
| 16:15 - 17/06 | Buy | 100 | 2,231.00p | £2,231.00 |
| 16:15 - 17/06 | Buy | 89 | 2,230.00p | £1,984.70 |
| 16:15 - 17/06 | Buy | 144 | 2,230.00p | £3,211.20 |
| 16:15 - 17/06 | Sell | 276 | 2,230.00p | £6,154.80 |
| 16:15 - 17/06 | Sell | 400 | 2,230.00p | £8,920.00 |
| 16:15 - 17/06 | Sell | 86 | 2,230.00p | £1,917.80 |
| 16:15 - 17/06 | Sell | 475 | 2,230.00p | £10,592.50 |
| 16:15 - 17/06 | Sell | 9 | 2,230.00p | £200.70 |
| 16:15 - 17/06 | Sell | 108 | 2,230.00p | £2,408.40 |
| 16:15 - 17/06 | Sell | 144 | 2,230.00p | £3,211.20 |
| 16:14 - 17/06 | Buy | 88 | 2,231.00p | £1,963.28 |
| 16:14 - 17/06 | Buy | 144 | 2,231.00p | £3,212.64 |
| 16:14 - 17/06 | Buy | 294 | 2,231.00p | £6,559.14 |
| 16:14 - 17/06 | Buy | 278 | 2,231.00p | £6,202.18 |
| 16:14 - 17/06 | Sell | 382 | 2,231.00p | £8,522.42 |
| 16:14 - 17/06 | Sell | 21 | 2,231.00p | £468.51 |
| 16:14 - 17/06 | Sell | 464 | 2,231.00p | £10,351.84 |
| 16:14 - 17/06 | Buy | 56 | 2,231.00p | £1,249.36 |
| 16:11 - 17/06 | Sell | 20 | 2,232.00p | £446.40 |
| 16:11 - 17/06 | Sell | 444 | 2,232.00p | £9,910.08 |
| 16:11 - 17/06 | Sell | 397 | 2,233.00p | £8,865.01 |
| 16:11 - 17/06 | Buy | 127 | 2,233.00p | £2,835.91 |
| 16:11 - 17/06 | Buy | 849 | 2,234.00p | £18,966.66 |
| 16:11 - 17/06 | Buy | 65 | 2,234.00p | £1,452.10 |
| 16:11 - 17/06 | Buy | 50 | 2,234.00p | £1,117.00 |
| 16:11 - 17/06 | Sell | 452 | 2,233.00p | £10,093.16 |
| 16:11 - 17/06 | Sell | 293 | 2,233.00p | £6,542.69 |
| 16:11 - 17/06 | Sell | 139 | 2,233.00p | £3,103.87 |
| 16:11 - 17/06 | Sell | 99 | 2,233.00p | £2,210.67 |
| 16:10 - 17/06 | Buy | 380 | 2,234.00p | £8,489.20 |
| 16:10 - 17/06 | Buy | 17 | 2,234.00p | £379.78 |
| 16:10 - 17/06 | Sell | 1000 | 2,232.32p | £22,323.20 |
| 16:09 - 17/06 | Buy | 420 | 2,233.00p | £9,378.60 |
| 16:09 - 17/06 | Buy | 62 | 2,233.00p | £1,384.46 |
| 16:09 - 17/06 | Buy | 34 | 2,233.00p | £759.22 |
| 16:09 - 17/06 | Buy | 112 | 2,233.00p | £2,500.96 |
| 16:09 - 17/06 | Buy | 540 | 2,232.00p | £12,052.80 |
| 16:09 - 17/06 | Buy | 136 | 2,232.00p | £3,035.52 |
| 16:09 - 17/06 | Buy | 52 | 2,232.00p | £1,160.64 |
| 16:09 - 17/06 | Buy | 180 | 2,232.00p | £4,017.60 |
| 16:09 - 17/06 | Buy | 27 | 2,232.00p | £602.64 |
| 16:09 - 17/06 | Sell | 500 | 2,230.37p | £11,151.85 |
| 16:08 - 17/06 | Buy | 29 | 2,231.00p | £646.99 |
| 16:08 - 17/06 | Buy | 93 | 2,231.00p | £2,074.83 |
| 16:08 - 17/06 | Buy | 400 | 2,231.00p | £8,924.00 |
| 16:08 - 17/06 | Buy | 186 | 2,231.00p | £4,149.66 |
| 16:08 - 17/06 | Buy | 144 | 2,230.00p | £3,211.20 |
| 16:08 - 17/06 | Buy | 229 | 2,230.00p | £5,106.70 |
| 16:08 - 17/06 | Buy | 394 | 2,230.00p | £8,786.20 |
| 16:08 - 17/06 | Buy | 400 | 2,231.00p | £8,924.00 |
| 16:08 - 17/06 | Buy | 135 | 2,231.00p | £3,011.85 |
| 16:08 - 17/06 | Buy | 146 | 2,231.00p | £3,257.26 |
| 16:08 - 17/06 | Buy | 80 | 2,231.00p | £1,784.80 |
| 16:08 - 17/06 | Buy | 187 | 2,231.00p | £4,171.97 |
| 16:08 - 17/06 | Buy | 93 | 2,231.00p | £2,074.83 |
| 16:08 - 17/06 | Buy | 400 | 2,231.00p | £8,924.00 |
| 16:08 - 17/06 | Buy | 20 | 2,231.00p | £446.20 |
| 16:08 - 17/06 | Buy | 39 | 2,231.00p | £870.09 |
| 16:08 - 17/06 | Sell | 1720 | 2,230.00p | £38,356.00 |
| 16:08 - 17/06 | Sell | 402 | 2,230.00p | £8,964.60 |
| 16:08 - 17/06 | Sell | 440 | 2,230.00p | £9,812.00 |
| 16:08 - 17/06 | Buy | 386 | 2,231.00p | £8,611.66 |
| 16:08 - 17/06 | Sell | 448 | 2,230.00p | £9,990.40 |
| 16:08 - 17/06 | Sell | 102 | 2,230.00p | £2,274.60 |
| 16:08 - 17/06 | Sell | 331 | 2,230.00p | £7,381.30 |
| 16:08 - 17/06 | Sell | 156 | 2,231.00p | £3,480.36 |
| 16:08 - 17/06 | Sell | 297 | 2,231.00p | £6,626.07 |
| 16:08 - 17/06 | Buy | 96 | 2,231.00p | £2,141.76 |
| 16:08 - 17/06 | Buy | 48 | 2,231.00p | £1,070.88 |
| 16:06 - 17/06 | Sell | 309 | 2,231.00p | £6,893.79 |
| 16:06 - 17/06 | Sell | 229 | 2,231.00p | £5,108.99 |
| 16:06 - 17/06 | Sell | 144 | 2,231.00p | £3,212.64 |
| 16:06 - 17/06 | Buy | 144 | 2,231.00p | £3,212.64 |
| 16:06 - 17/06 | Buy | 196 | 2,232.00p | £4,374.72 |
| 16:06 - 17/06 | Buy | 286 | 2,232.00p | £6,383.52 |
| 16:06 - 17/06 | Buy | 482 | 2,232.00p | £10,758.24 |
| 16:06 - 17/06 | Buy | 100 | 2,232.00p | £2,232.00 |
| 16:06 - 17/06 | Buy | 274 | 2,232.00p | £6,115.68 |
| 16:05 - 17/06 | Buy | 460 | 2,231.00p | £10,262.60 |
| 16:05 - 17/06 | Buy | 198 | 2,231.00p | £4,417.38 |
| 16:05 - 17/06 | Buy | 857 | 2,231.00p | £19,119.67 |
| 16:05 - 17/06 | Buy | 72 | 2,231.00p | £1,606.32 |
| 16:05 - 17/06 | Sell | 100 | 2,231.00p | £2,231.00 |
| 16:05 - 17/06 | Sell | 91 | 2,231.00p | £2,030.21 |
| 16:05 - 17/06 | Buy | 460 | 2,232.00p | £10,267.20 |
| 16:05 - 17/06 | Buy | 115 | 2,232.00p | £2,566.80 |
| 16:05 - 17/06 | Sell | 191 | 2,230.00p | £4,259.30 |
| 16:05 - 17/06 | Sell | 258 | 2,230.00p | £5,753.40 |
| 16:05 - 17/06 | Sell | 468 | 2,230.00p | £10,436.40 |
| 16:05 - 17/06 | Buy | 389 | 2,230.00p | £8,674.70 |
| 16:04 - 17/06 | Buy | 482 | 2,230.00p | £10,748.60 |
| 16:04 - 17/06 | Buy | 74 | 2,230.00p | £1,650.20 |
| 16:04 - 17/06 | Sell | 108 | 2,228.58p | £2,406.87 |
| 16:04 - 17/06 | Buy | 187 | 2,230.00p | £4,170.10 |
| 16:04 - 17/06 | Buy | 146 | 2,230.00p | £3,255.80 |
| 16:04 - 17/06 | Buy | 46 | 2,230.00p | £1,025.80 |
| 16:04 - 17/06 | Buy | 540 | 2,230.00p | £12,042.00 |
| 16:04 - 17/06 | Buy | 280 | 2,230.00p | £6,244.00 |
| 16:04 - 17/06 | Buy | 301 | 2,230.00p | £6,712.30 |
| 16:03 - 17/06 | Buy | 440 | 2,229.00p | £9,807.60 |
| 16:03 - 17/06 | Buy | 144 | 2,229.00p | £3,209.76 |
| 16:03 - 17/06 | Buy | 430 | 2,229.00p | £9,584.70 |
Prices provided by NetBuilder. Charts provided by Interactive Data. 'Broker forecast' and 'Recent trades' provided by MoneyAM. News and fundamental data provided by Digital Look.
