REG - Whitbread PLC - Transaction in Own Shares
WHITBREAD PLC
TRANSACTION IN OWN SECURITIES
Whitbread PLC ("Whitbread") announces today that it has purchased the following number of its ordinary shares of 76 122/153 pence each on the London Stock Exchange and Multilateral Trading Facilities from Morgan Stanley & Co. International Plc. Such purchase was effected pursuant to instructions issued by Whitbread on 17 January 2019, as announced on the same day:
Ordinary Shares
Date of purchase: 18 January 2019
Number of Ordinary Shares purchased: 127,408
Price per Ordinary Share: £47.8781
Whitbread initially intends to hold the purchased shares as treasury shares, but may cancel them in the due course.
Since 17 January 2019, Whitbread has purchased 218,090 shares at a cost (including dealing and associated costs) of £10,378,221.16.
Following the above transaction, Whitbread holds 12,349,596 of its ordinary shares in treasury and has 195,769,943 ordinary shares in issue.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
For more information please contact:
Daren Lowry - Tel: 01582 889346
Transaction details:
Issuer name: Whitbread PLC
(ISIN: GB00B1KJJ408; LEI Code: 21380099VMZKRMN3EX36)
Intermediary name: Morgan Stanley & Co. International Plc
Individual transactions:
Time of Transaction
Transaction Price per Share (pence)
Number of Shares Purchased
08:02:12
4740.00
57
08:05:00
4750.00
200
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
4
08:05:10
4751.00
43
08:05:10
4751.00
200
08:05:10
4751.00
38
08:05:10
4749.00
11
08:05:10
4749.00
20
08:05:10
4749.00
241
08:05:10
4749.00
152
08:05:10
4749.00
232
08:05:10
4749.00
94
08:09:25
4750.00
70
08:09:37
4752.00
89
08:09:37
4752.00
150
08:09:47
4757.00
356
08:09:47
4756.00
80
08:09:47
4756.00
20
08:09:47
4756.00
262
08:10:27
4762.00
158
08:10:27
4762.00
62
08:10:27
4761.00
91
08:10:27
4762.00
85
08:10:27
4761.00
86
08:10:27
4761.00
82
08:10:27
4761.00
60
08:10:27
4761.00
30
08:10:27
4761.00
70
08:10:27
4761.00
100
08:10:27
4761.00
149
08:10:27
4761.00
7
08:10:27
4761.00
156
08:10:27
4761.00
213
08:10:27
4760.00
213
08:14:10
4772.00
134
08:14:10
4772.00
66
08:14:10
4772.00
65
08:14:10
4772.00
25
08:14:10
4772.00
179
08:14:10
4772.00
124
08:14:10
4772.00
172
08:14:10
4772.00
113
08:14:10
4771.00
35
08:14:10
4771.00
30
08:14:10
4771.00
132
08:19:30
4768.00
141
08:19:30
4768.00
34
08:19:30
4768.00
145
08:19:30
4768.00
8
08:19:30
4768.00
130
08:19:30
4768.00
10
08:19:30
4768.00
130
08:19:30
4768.00
61
08:19:30
4768.00
139
08:19:30
4768.00
139
08:19:30
4768.00
85
08:19:30
4768.00
45
08:19:30
4768.00
86
08:19:30
4768.00
14
08:19:30
4768.00
138
08:19:30
4768.00
52
08:19:30
4768.00
48
08:19:30
4768.00
91
08:19:30
4768.00
138
08:19:30
4768.00
12
08:20:45
4763.00
146
08:20:45
4763.00
127
08:21:21
4761.00
83
08:21:21
4761.00
45
08:23:55
4753.00
13
08:23:55
4753.00
47
08:23:55
4753.00
126
08:23:55
4753.00
65
08:23:55
4753.00
129
08:23:55
4753.00
128
08:24:27
4750.00
130
08:27:40
4747.00
163
08:29:35
4755.00
148
08:30:15
4757.00
149
08:30:15
4756.00
30
08:30:15
4756.00
126
08:30:15
4756.00
100
08:30:15
4756.00
2
08:30:15
4756.00
98
08:30:15
4756.00
22
08:30:15
4756.00
8
08:30:15
4755.00
124
08:30:15
4755.00
106
08:30:15
4755.00
21
08:30:15
4755.00
126
08:30:15
4755.00
193
08:30:15
4755.00
126
08:30:15
4755.00
26
08:38:15
4763.00
81
08:38:15
4763.00
200
08:38:15
4763.00
11
08:38:15
4763.00
130
08:38:15
4763.00
128
08:38:15
4763.00
125
08:38:15
4762.00
99
08:38:15
4762.00
35
08:38:15
4762.00
65
08:38:15
4762.00
12
08:38:15
4762.00
103
08:38:15
4762.00
102
08:38:15
4762.00
267
08:38:15
4762.00
265
08:38:15
4762.00
124
08:38:15
4762.00
125
08:38:15
4762.00
200
08:38:15
4762.00
114
08:38:15
4762.00
33
08:38:15
4762.00
110
08:38:15
4762.00
39
08:40:57
4754.00
13
08:40:57
4754.00
45
08:40:57
4754.00
29
08:40:57
4754.00
56
08:40:57
4754.00
22
08:40:57
4754.00
143
08:43:45
4755.00
124
08:43:45
4755.00
125
08:43:45
4755.00
2
08:43:45
4755.00
131
08:43:45
4755.00
125
08:50:39
4757.00
146
08:50:39
4757.00
153
08:50:39
4756.00
130
08:50:39
4756.00
222
08:52:51
4754.00
26
08:52:51
4754.00
112
08:52:51
4753.00
214
08:52:51
4753.00
143
08:53:44
4749.00
100
08:53:44
4749.00
46
08:53:44
4749.00
128
08:56:20
4756.00
145
08:56:20
4756.00
146
08:56:20
4755.00
52
08:56:20
4755.00
141
08:56:20
4755.00
87
08:56:20
4755.00
52
08:56:20
4755.00
200
08:56:20
4755.00
141
08:56:20
4755.00
132
08:56:20
4755.00
16
08:56:20
4755.00
16
08:56:20
4755.00
4
08:56:20
4755.00
16
08:56:20
4755.00
16
08:56:20
4755.00
16
08:56:20
4755.00
16
08:56:20
4755.00
16
08:56:20
4755.00
16
08:56:20
4755.00
16
08:56:20
4755.00
16
08:56:20
4755.00
16
08:56:20
4755.00
3
08:56:20
4755.00
14
08:59:39
4753.00
138
08:59:39
4753.00
3
08:59:39
4753.00
137
08:59:39
4753.00
126
08:59:39
4753.00
238
08:59:39
4753.00
126
08:59:39
4753.00
129
08:59:39
4753.00
1
08:59:39
4752.00
133
08:59:39
4752.00
244
08:59:39
4752.00
9
09:05:47
4753.00
127
09:05:47
4753.00
79
09:05:47
4753.00
52
09:05:47
4753.00
131
09:05:47
4753.00
127
09:07:15
4757.00
131
09:07:15
4757.00
116
09:07:15
4757.00
19
09:07:15
4757.00
87
09:07:15
4757.00
26
09:07:15
4757.00
39
09:07:15
4757.00
135
09:07:15
4757.00
129
09:07:15
4757.00
100
09:07:15
4757.00
132
09:07:15
4756.00
87
09:07:15
4756.00
79
09:07:15
4756.00
45
09:16:02
4767.00
81
09:16:02
4767.00
61
09:16:02
4767.00
23
09:16:02
4767.00
27
09:16:02
4767.00
68
09:16:02
4767.00
22
09:16:02
4767.00
41
09:16:02
4767.00
128
09:16:02
4767.00
283
09:16:02
4767.00
226
09:16:02
4767.00
209
09:16:02
4767.00
87
09:16:02
4766.00
100
09:16:02
4766.00
26
09:19:10
4768.00
147
09:19:10
4768.00
127
09:19:10
4768.00
76
09:19:10
4768.00
141
09:19:10
4768.00
150
09:19:10
4768.00
50
09:19:10
4768.00
125
09:19:10
4768.00
195
09:19:10
4768.00
132
09:19:10
4768.00
89
09:19:10
4768.00
16
09:24:26
4771.00
61
09:26:08
4774.00
163
09:26:36
4774.00
160
09:27:15
4775.00
244
09:27:16
4774.00
24
09:27:16
4774.00
113
09:27:16
4774.00
164
09:27:16
4774.00
72
09:27:16
4774.00
163
09:27:16
4774.00
2
09:27:16
4774.00
161
09:27:16
4774.00
163
09:27:16
4774.00
155
09:27:16
4774.00
291
09:27:16
4773.00
245
09:33:45
4784.00
44
09:33:45
4784.00
108
09:33:45
4783.00
48
09:35:47
4783.00
41
09:35:47
4783.00
125
09:35:47
4783.00
185
09:35:47
4782.00
87
09:37:20
4783.00
13
09:37:37
4783.00
96
09:37:43
4783.00
16
09:38:54
4785.00
11
09:38:54
4785.00
206
09:41:34
4791.00
112
09:41:34
4791.00
41
09:41:50
4793.00
138
09:42:15
4793.00
131
09:42:15
4791.00
183
09:42:59
4792.00
6
09:42:59
4792.00
32
09:42:59
4792.00
6
09:42:59
4792.00
32
09:42:59
4792.00
10
09:42:59
4792.00
32
09:42:59
4792.00
6
09:42:59
4792.00
21
09:42:59
4792.00
32
09:42:59
4792.00
2
09:42:59
4792.00
32
09:42:59
4792.00
200
09:42:59
4792.00
18
09:42:59
4792.00
6
09:42:59
4792.00
6
09:42:59
4792.00
6
09:42:59
4792.00
5
09:42:59
4792.00
6
09:42:59
4792.00
6
09:42:59
4792.00
6
09:42:59
4792.00
6
09:42:59
4792.00
128
09:47:00
4797.00
141
09:47:00
4796.00
365
09:47:00
4796.00
4
09:47:00
4796.00
144
09:47:00
4796.00
142
09:47:00
4796.00
141
09:47:00
4796.00
106
09:49:10
4795.00
135
09:49:10
4795.00
106
09:49:10
4795.00
131
09:49:10
4795.00
136
09:49:10
4795.00
144
09:49:10
4795.00
148
09:49:10
4795.00
111
09:49:10
4795.00
52
09:49:10
4795.00
67
09:49:10
4795.00
136
09:49:10
4795.00
147
09:51:22
4789.00
47
09:51:22
4789.00
154
09:51:22
4789.00
83
09:51:22
4789.00
147
09:51:22
4788.00
148
09:51:22
4788.00
137
09:54:01
4776.00
134
09:54:01
4776.00
136
09:56:25
4779.00
138
09:58:27
4781.00
138
09:58:27
4781.00
133
09:58:27
4781.00
131
09:58:27
4781.00
129
09:58:27
4781.00
56
09:58:27
4781.00
132
09:58:27
4781.00
73
09:58:27
4780.00
98
09:58:27
4780.00
132
09:58:27
4780.00
34
09:58:27
4780.00
66
09:58:27
4780.00
22
10:05:51
4775.00
24
10:05:51
4775.00
123
10:05:51
4774.00
137
10:05:51
4774.00
78
10:05:51
4774.00
65
10:05:51
4774.00
130
10:05:51
4774.00
141
10:05:51
4774.00
134
10:05:51
4774.00
238
10:05:51
4774.00
131
10:05:51
4774.00
82
10:05:51
4774.00
136
10:09:25
4773.00
147
10:09:25
4773.00
142
10:15:47
4765.00
51
10:18:15
4770.00
32
10:18:15
4770.00
135
10:18:15
4770.00
17
10:19:44
4771.00
21
10:19:44
4772.00
31
10:19:44
4772.00
20
10:19:44
4771.00
255
10:19:44
4772.00
243
10:19:44
4772.00
367
10:19:44
4771.00
99
10:19:44
4772.00
142
10:19:44
4772.00
95
10:19:44
4770.00
81
10:19:44
4770.00
3
10:19:44
4770.00
21
10:19:44
4770.00
41
10:19:44
4770.00
2
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
3
10:19:44
4770.00
127
10:19:44
4770.00
3
10:19:44
4770.00
109
10:19:45
4770.00
16
10:19:45
4770.00
273
10:19:45
4770.00
84
10:19:45
4770.00
91
10:19:45
4770.00
16
10:19:45
4770.00
3
10:19:45
4770.00
16
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
16
10:19:45
4770.00
200
10:19:45
4770.00
16
10:19:45
4770.00
16
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
1
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:45
4770.00
3
10:19:46
4770.00
137
10:28:11
4766.00
200
10:28:11
4766.00
205
10:28:11
4766.00
145
10:28:11
4766.00
266
10:31:40
4774.00
100
10:31:40
4774.00
37
10:32:10
4775.00
148
10:32:13
4774.00
29
10:32:13
4774.00
87
10:32:13
4774.00
200
10:32:13
4774.00
65
10:32:13
4774.00
33
10:32:13
4773.00
148
10:32:13
4773.00
82
10:32:13
4773.00
259
10:32:13
4773.00
18
10:32:13
4773.00
48
10:32:13
4773.00
70
10:32:13
4773.00
115
10:32:13
4773.00
156
10:32:13
4773.00
143
10:32:13
4772.00
156
10:40:55
4776.00
80
10:40:55
4776.00
33
10:40:55
4776.00
33
10:40:55
4776.00
54
10:40:55
4776.00
66
10:40:55
4776.00
42
10:40:55
4776.00
21
10:40:55
4776.00
21
10:40:55
4776.00
8
10:40:55
4776.00
13
10:40:55
4776.00
130
10:41:41
4778.00
141
10:41:53
4776.00
98
10:41:53
4776.00
146
10:41:53
4776.00
86
10:41:53
4776.00
21
10:41:53
4776.00
18
10:41:53
4776.00
139
10:41:53
4776.00
220
10:41:53
4776.00
252
10:41:53
4776.00
137
10:41:53
4775.00
157
10:41:53
4775.00
150
10:48:42
4772.00
134
10:48:42
4772.00
131
10:48:42
4772.00
16
10:49:02
4771.00
130
10:49:02
4771.00
24
10:49:02
4771.00
114
10:49:02
4771.00
93
10:49:02
4771.00
62
10:49:02
4771.00
130
10:49:02
4771.00
135
10:49:02
4771.00
220
10:50:59
4777.00
160
10:50:59
4777.00
13
10:50:59
4777.00
119
10:50:59
4776.00
131
10:50:59
4776.00
168
10:50:59
4777.00
30
10:56:25
4775.00
126
10:56:25
4775.00
129
10:56:25
4775.00
136
10:56:25
4775.00
141
10:56:25
4775.00
127
10:56:25
4775.00
128
10:56:25
4775.00
2
10:56:25
4775.00
125
10:56:26
4774.00
173
11:05:28
4783.00
200
11:05:46
4784.00
378
11:05:46
4784.00
146
11:05:46
4783.00
125
11:05:46
4783.00
154
11:05:46
4783.00
2
11:05:46
4783.00
130
11:05:46
4783.00
208
11:05:46
4783.00
33
11:05:46
4783.00
2
11:05:46
4783.00
101
11:05:46
4783.00
99
11:05:46
4782.00
93
11:05:46
4782.00
58
11:06:24
4776.00
139
11:06:24
4776.00
33
11:06:24
4776.00
93
11:11:10
4776.00
54
11:11:10
4776.00
133
11:11:10
4776.00
79
11:11:10
4776.00
127
11:11:10
4776.00
126
11:11:10
4776.00
135
11:11:10
4775.00
133
11:17:40
4772.00
118
11:17:40
4772.00
12
11:19:11
4774.00
192
11:19:11
4774.00
16
11:19:11
4774.00
75
11:19:11
4773.00
17
11:19:11
4773.00
142
11:19:11
4773.00
203
11:19:11
4773.00
128
11:19:11
4773.00
124
11:19:11
4773.00
128
11:19:11
4773.00
128
11:19:11
4773.00
142
11:19:11
4773.00
78
11:27:00
4772.00
130
11:27:00
4772.00
127
11:27:00
4771.00
16
11:28:42
4773.00
4
11:29:36
4774.00
320
11:29:36
4774.00
132
11:29:36
4774.00
124
11:29:36
4773.00
126
11:29:36
4773.00
127
11:29:36
4773.00
176
11:29:36
4773.00
130
11:29:36
4773.00
262
11:29:36
4772.00
201
11:29:36
4772.00
127
11:29:36
4772.00
78
11:29:36
4772.00
16
11:34:23
4773.00
141
11:34:23
4773.00
126
11:34:23
4773.00
132
11:34:23
4773.00
129
11:43:10
4786.00
142
11:43:10
4786.00
107
11:43:10
4786.00
58
11:43:10
4786.00
165
11:43:10
4786.00
145
11:43:10
4786.00
35
11:43:10
4786.00
275
11:43:10
4786.00
11
11:43:10
4786.00
37
11:43:10
4786.00
28
11:43:10
4786.00
33
11:43:10
4786.00
4
11:43:10
4786.00
4
11:45:09
4791.00
16
11:45:09
4791.00
159
11:45:09
4791.00
6
11:45:09
4791.00
254
11:45:09
4791.00
263
11:45:09
4791.00
127
11:45:09
4790.00
7
11:45:09
4790.00
28
11:45:09
4790.00
100
11:45:09
4790.00
27
11:45:09
4790.00
129
11:46:58
4788.00
124
11:46:58
4787.00
128
11:46:58
4787.00
130
11:56:00
4794.00
38
11:56:00
4794.00
33
11:56:00
4794.00
130
11:56:00
4794.00
77
11:57:55
4794.00
12
11:57:55
4794.00
66
11:57:55
4794.00
57
11:58:41
4798.00
64
11:58:41
4798.00
84
11:59:38
4797.00
214
11:59:38
4797.00
18
11:59:38
4797.00
83
11:59:38
4796.00
8
11:59:38
4796.00
136
11:59:38
4796.00
140
11:59:38
4796.00
120
11:59:38
4796.00
135
11:59:38
4795.00
6
11:59:38
4795.00
200
11:59:38
4795.00
47
11:59:38
4795.00
6
11:59:38
4795.00
2
11:59:38
4795.00
92
11:59:38
4795.00
68
11:59:38
4795.00
40
12:07:43
4793.00
153
12:07:43
4793.00
159
12:07:43
4793.00
155
12:07:56
4791.00
19
12:07:56
4791.00
163
12:07:56
4791.00
17
12:07:56
4791.00
78
12:07:56
4791.00
144
12:07:56
4791.00
90
12:07:56
4791.00
231
12:07:56
4791.00
201
12:07:56
4791.00
165
12:07:56
4790.00
94
12:07:56
4790.00
140
12:11:11
4782.00
85
12:11:11
4782.00
140
12:11:11
4782.00
47
12:11:39
4780.00
142
12:11:39
4779.00
130
12:17:14
4777.00
136
12:17:14
4777.00
127
12:17:14
4777.00
136
12:17:14
4777.00
125
12:17:14
4777.00
129
12:17:14
4777.00
130
12:17:14
4776.00
120
12:17:14
4776.00
14
12:23:21
4777.00
84
12:23:21
4777.00
85
12:23:21
4777.00
15
12:23:21
4777.00
75
12:23:43
4776.00
127
12:23:43
4776.00
133
12:23:43
4776.00
143
12:23:43
4776.00
112
12:23:43
4776.00
128
12:23:43
4776.00
128
12:25:55
4767.00
138
12:25:55
4767.00
142
12:31:15
4767.00
135
12:31:15
4767.00
126
12:31:15
4767.00
1
12:32:58
4765.00
67
12:32:58
4765.00
27
12:32:58
4765.00
60
12:32:58
4765.00
31
12:32:58
4765.00
69
12:32:58
4765.00
130
12:32:58
4765.00
129
12:32:58
4765.00
130
12:32:58
4765.00
60
12:32:58
4765.00
126
12:32:58
4765.00
68
12:32:59
4764.00
96
12:32:59
4764.00
100
12:35:13
4759.00
48
12:35:13
4759.00
87
12:38:29
4767.00
134
12:38:29
4767.00
128
12:38:29
4767.00
137
12:38:29
4767.00
130
12:38:29
4767.00
129
12:38:29
4766.00
29
12:38:29
4766.00
105
12:45:49
4775.00
184
12:45:49
4774.00
189
12:45:49
4774.00
133
12:45:49
4774.00
133
12:45:49
4774.00
151
12:45:49
4774.00
148
12:45:49
4774.00
128
12:45:49
4773.00
182
12:47:20
4764.00
128
12:47:20
4764.00
134
12:47:20
4764.00
1
12:55:01
4773.00
204
12:55:01
4773.00
79
12:56:09
4777.00
84
12:56:09
4777.00
108
12:56:09
4777.00
16
12:56:09
4777.00
75
12:57:34
4775.00
18
12:57:34
4775.00
146
12:57:34
4775.00
76
12:57:34
4775.00
50
12:57:34
4775.00
99
12:57:34
4775.00
149
12:57:34
4775.00
134
12:57:34
4775.00
2
12:57:34
4775.00
67
12:57:34
4775.00
131
12:57:34
4775.00
33
12:57:34
4775.00
84
12:57:34
4775.00
11
12:57:34
4774.00
149
12:57:57
4770.00
162
13:04:06
4776.00
146
13:04:06
4776.00
132
13:04:06
4776.00
130
13:04:06
4775.00
143
13:04:06
4775.00
143
13:04:06
4775.00
104
13:04:06
4775.00
21
13:04:44
4775.00
127
13:10:20
4778.00
124
13:10:20
4778.00
126
13:10:20
4778.00
1
13:10:20
4778.00
98
13:10:20
4778.00
139
13:10:20
4778.00
118
13:10:20
4778.00
30
13:10:20
4778.00
24
13:10:20
4778.00
141
13:10:20
4778.00
138
13:14:22
4778.00
105
13:14:22
4778.00
25
13:15:06
4778.00
131
13:15:06
4777.00
136
13:15:06
4778.00
134
13:15:06
4778.00
130
13:15:06
4778.00
125
13:15:06
4778.00
134
13:15:06
4778.00
133
13:21:45
4777.00
61
13:21:45
4777.00
90
13:24:25
4783.00
90
13:24:25
4783.00
44
13:24:25
4782.00
76
13:24:25
4782.00
216
13:24:25
4782.00
18
13:24:25
4782.00
114
13:24:25
4782.00
6
13:25:31
4779.00
28
13:25:31
4779.00
101
13:25:31
4779.00
161
13:25:31
4778.00
84
13:25:31
4778.00
268
13:25:31
4778.00
48
13:25:31
4778.00
159
13:25:31
4778.00
105
13:25:31
4778.00
22
13:25:37
4776.00
133
13:27:01
4773.00
140
13:29:33
4774.00
10
13:29:33
4774.00
129
13:29:33
4774.00
50
13:29:33
4774.00
33
13:29:33
4774.00
27
13:29:33
4774.00
7
13:29:33
4774.00
102
13:29:33
4774.00
31
13:29:33
4774.00
126
13:29:33
4774.00
20
13:36:28
4786.00
24
13:36:28
4786.00
122
13:36:59
4785.00
159
13:36:59
4785.00
295
13:36:59
4785.00
114
13:38:11
4785.00
130
13:38:11
4785.00
133
13:38:11
4785.00
141
13:38:11
4785.00
137
13:38:11
4785.00
196
13:38:11
4785.00
149
13:45:05
4791.00
150
13:45:05
4791.00
147
13:45:05
4790.00
27
13:45:05
4790.00
147
13:45:05
4790.00
109
13:45:06
4789.00
142
13:45:06
4789.00
95
13:45:06
4789.00
99
13:45:06
4789.00
43
13:45:06
4789.00
6
13:45:06
4789.00
209
13:45:06
4789.00
238
13:45:06
4789.00
159
13:48:29
4786.00
137
13:48:29
4786.00
138
13:48:29
4786.00
135
13:48:29
4785.00
141
13:48:29
4785.00
48
13:48:29
4785.00
87
13:48:32
4781.00
136
13:53:30
4788.00
130
13:53:30
4788.00
132
13:53:30
4788.00
134
13:53:30
4788.00
31
13:53:30
4788.00
131
13:53:30
4788.00
106
13:55:44
4785.00
10
13:57:13
4787.00
107
13:57:13
4787.00
127
13:57:13
4787.00
118
13:57:13
4787.00
22
13:57:13
4787.00
143
13:57:13
4787.00
6
13:57:13
4787.00
136
13:57:13
4787.00
127
14:02:44
4787.00
218
14:02:44
4787.00
128
14:02:44
4787.00
132
14:02:44
4787.00
133
14:02:44
4787.00
121
14:02:44
4787.00
14
14:02:44
4787.00
14
14:02:44
4787.00
122
14:02:44
4787.00
133
14:02:44
4787.00
154
14:02:44
4787.00
63
14:10:14
4792.00
108
14:10:14
4792.00
25
14:10:52
4792.00
110
14:10:52
4792.00
15
14:11:24
4792.00
11
14:11:24
4792.00
51
14:11:24
4792.00
22
14:11:24
4792.00
28
14:11:24
4792.00
19
14:11:45
4791.00
7
14:11:51
4791.00
9
14:11:51
4791.00
155
14:11:51
4791.00
83
14:11:51
4791.00
212
14:11:51
4791.00
11
14:12:33
4791.00
133
14:12:35
4791.00
31
14:30:35
4800.00
73
14:30:35
4800.00
15
14:30:35
4800.00
202
14:30:35
4800.00
188
14:30:35
4800.00
211
14:30:35
4800.00
198
14:30:35
4800.00
196
14:30:35
4800.00
12
14:30:35
4799.00
138
14:30:35
4799.00
77
14:48:44
4805.00
207
14:49:16
4804.00
210
14:49:16
4803.00
14
14:49:47
4802.00
281
14:49:47
4802.00
110
14:49:47
4802.00
23
14:51:15
4804.00
106
14:51:15
4804.00
17
14:51:15
4804.00
213
14:51:15
4804.00
192
14:51:15
4804.00
4
14:51:15
4804.00
17
14:51:15
4804.00
4
14:51:15
4804.00
4
14:51:15
4804.00
4
14:51:15
4804.00
4
14:51:15
4804.00
4
14:51:15
4804.00
4
14:51:15
4804.00
17
14:51:15
4804.00
17
14:51:15
4804.00
17
14:51:15
4804.00
4
14:51:15
4804.00
7
14:51:15
4804.00
17
14:51:15
4804.00
17
14:51:15
4804.00
4
14:51:15
4804.00
4
14:51:15
4804.00
17
14:51:15
4804.00
17
14:51:15
4804.00
17
14:51:15
4804.00
4
14:51:15
4804.00
214
14:51:15
4804.00
229
14:51:15
4804.00
32
14:51:15
4804.00
107
14:51:15
4804.00
213
14:51:15
4804.00
183
14:51:15
4804.00
104
14:51:15
4804.00
91
14:51:15
4804.00
144
14:51:15
4804.00
63
14:51:15
4804.00
200
14:51:15
4804.00
231
14:51:15
4804.00
56
14:51:15
4804.00
15
14:51:15
4804.00
4
14:51:15
4804.00
144
14:55:11
4797.00
161
14:55:11
4797.00
9
14:55:11
4797.00
148
14:55:11
4797.00
157
14:55:11
4797.00
129
14:55:11
4797.00
2
14:55:11
4797.00
159
14:55:11
4797.00
93
14:55:11
4797.00
195
14:55:11
4797.00
200
14:55:11
4797.00
136
14:55:11
4797.00
66
14:55:11
4797.00
88
14:55:11
4797.00
49
14:55:11
4797.00
1
14:55:11
4797.00
1
14:55:11
4797.00
9
14:55:11
4797.00
9
14:55:11
4797.00
92
14:55:11
4797.00
41
14:55:13
4797.00
41
14:56:15
4793.00
96
14:56:15
4793.00
29
15:00:11
4799.00
256
15:00:11
4799.00
132
15:00:11
4799.00
124
15:00:11
4799.00
131
15:00:11
4799.00
139
15:00:11
4799.00
130
15:00:11
4799.00
5
15:00:11
4799.00
222
15:00:11
4799.00
260
15:01:10
4799.00
128
15:01:10
4799.00
135
15:01:10
4799.00
141
15:01:10
4799.00
128
15:01:10
4799.00
137
15:02:25
4797.00
143
15:02:25
4797.00
126
15:02:25
4797.00
127
15:02:25
4797.00
130
15:03:09
4796.00
126
15:03:09
4796.00
133
15:05:23
4801.00
132
15:05:23
4801.00
130
15:05:23
4801.00
126
15:05:23
4801.00
147
15:05:23
4801.00
139
15:05:23
4801.00
147
15:05:23
4801.00
126
15:06:33
4796.00
137
15:06:33
4796.00
124
15:06:33
4796.00
130
15:06:33
4796.00
140
15:12:54
4794.00
141
15:14:04
4794.00
75
15:14:04
4794.00
16
15:14:25
4794.00
66
15:14:25
4794.00
146
15:14:25
4794.00
78
15:14:25
4794.00
50
15:14:25
4794.00
151
15:14:28
4794.00
96
15:14:28
4794.00
100
15:15:07
4794.00
96
15:15:07
4794.00
96
15:15:08
4794.00
9
15:15:40
4794.00
22
15:15:40
4794.00
70
15:16:01
4794.00
96
15:16:01
4794.00
102
15:16:10
4795.00
619
15:16:10
4795.00
55
15:17:36
4792.00
25
15:17:36
4792.00
115
15:17:36
4792.00
297
15:18:17
4790.00
127
15:18:17
4790.00
96
15:18:17
4790.00
23
15:18:17
4790.00
118
15:18:17
4790.00
108
15:18:17
4790.00
302
15:18:17
4790.00
126
15:18:17
4790.00
136
15:18:17
4790.00
58
15:18:17
4790.00
279
15:18:17
4790.00
200
15:18:17
4790.00
266
15:18:17
4790.00
127
15:18:17
4790.00
1
15:18:17
4790.00
10
15:18:17
4790.00
10
15:18:17
4790.00
2
15:18:17
4790.00
3
15:18:17
4790.00
4
15:18:17
4790.00
23
15:18:17
4790.00
22
15:18:17
4790.00
25
15:18:18
4790.00
100
15:18:42
4789.00
150
15:18:42
4789.00
22
15:19:57
4794.00
83
15:19:57
4794.00
61
15:19:57
4794.00
118
15:19:57
4794.00
159
15:19:57
4794.00
8
15:19:57
4794.00
147
15:19:57
4793.00
146
15:23:33
4789.00
136
15:23:33
4789.00
3
15:23:33
4789.00
133
15:23:33
4789.00
200
15:23:33
4789.00
141
15:23:33
4789.00
136
15:23:33
4789.00
18
15:23:33
4789.00
139
15:23:33
4789.00
139
15:23:33
4789.00
15
15:23:33
4789.00
153
15:23:33
4789.00
140
15:23:33
4789.00
3
15:23:33
4789.00
3
15:23:33
4789.00
15
15:23:33
4789.00
15
15:23:33
4789.00
15
15:23:33
4789.00
15
15:23:33
4789.00
15
15:23:33
4789.00
15
15:23:33
4789.00
7
15:23:33
4789.00
15
15:23:33
4789.00
15
15:23:33
4789.00
26
15:23:33
4789.00
15
15:23:33
4789.00
15
15:23:33
4789.00
15
15:23:33
4789.00
3
15:25:30
4785.00
142
15:29:37
4796.00
207
15:29:37
4796.00
138
15:29:37
4796.00
35
15:29:37
4796.00
169
15:29:37
4796.00
10
15:29:37
4796.00
17
15:29:37
4796.00
42
15:29:37
4796.00
80
15:29:37
4796.00
7
15:29:37
4796.00
37
15:30:13
4793.00
315
15:30:13
4793.00
1
15:30:13
4793.00
103
15:30:13
4793.00
143
15:30:13
4793.00
96
15:30:13
4793.00
7
15:30:13
4793.00
15
15:30:13
4793.00
31
15:30:13
4793.00
123
15:30:13
4793.00
125
15:30:13
4793.00
127
15:30:13
4793.00
6
15:30:13
4793.00
26
15:30:13
4793.00
143
15:33:27
4792.00
87
15:33:27
4792.00
105
15:33:27
4792.00
139
15:33:27
4792.00
131
15:33:27
4792.00
141
15:33:27
4792.00
136
15:33:27
4792.00
84
15:33:27
4792.00
249
15:33:27
4792.00
268
15:33:27
4792.00
138
15:33:27
4792.00
8
15:33:27
4792.00
123
15:33:27
4792.00
5
15:33:27
4792.00
9
15:33:27
4792.00
117
15:38:52
4799.00
142
15:38:52
4799.00
145
15:39:28
4800.00
144
15:39:28
4800.00
148
15:39:28
4799.00
5
15:39:28
4799.00
21
15:39:28
4799.00
40
15:39:28
4799.00
91
15:39:28
4799.00
54
15:39:28
4799.00
29
15:39:29
4799.00
133
15:41:06
4799.00
146
15:41:06
4799.00
146
15:41:40
4800.00
12
15:41:49
4800.00
15
15:42:05
4801.00
46
15:42:05
4801.00
107
15:42:24
4803.00
285
15:42:24
4803.00
3
15:42:24
4803.00
24
15:42:24
4803.00
107
15:44:54
4810.00
214
15:44:54
4810.00
207
15:44:54
4810.00
83
15:44:54
4810.00
80
15:44:54
4810.00
17
15:44:54
4810.00
18
15:44:54
4810.00
1
15:47:05
4810.00
27
15:47:05
4810.00
215
15:55:07
4822.00
119
15:55:07
4822.00
200
15:55:07
4822.00
2
15:55:07
4822.00
14
15:55:07
4822.00
14
15:55:07
4822.00
14
15:55:07
4822.00
14
15:55:07
4822.00
14
15:55:07
4822.00
14
15:55:07
4822.00
14
15:55:07
4822.00
14
15:55:07
4822.00
14
15:55:07
4822.00
14
15:55:07
4822.00
14
15:55:07
4822.00
7
15:55:07
4822.00
14
15:55:07
4822.00
9
15:55:07
4821.00
299
15:55:07
4822.00
7
15:56:25
4824.00
217
15:56:25
4824.00
225
15:56:25
4823.00
200
15:56:25
4823.00
133
15:56:25
4823.00
271
15:56:25
4823.00
74
15:56:25
4823.00
58
15:56:25
4823.00
31
15:56:25
4823.00
163
15:56:25
4823.00
81
15:56:25
4823.00
227
15:56:25
4823.00
18
15:56:25
4823.00
13
15:56:25
4823.00
18
15:56:25
4823.00
18
15:56:25
4823.00
18
15:56:25
4823.00
65
15:56:25
4823.00
3
15:56:25
4823.00
247
15:56:25
4823.00
54
15:56:25
4823.00
20
15:56:25
4823.00
4
15:56:25
4823.00
13
15:56:25
4823.00
18
15:56:25
4823.00
18
15:56:25
4823.00
18
15:56:25
4823.00
18
15:56:25
4823.00
133
15:56:25
4823.00
50
15:56:25
4823.00
114
15:56:25
4823.00
75
15:56:25
4823.00
18
15:56:36
4824.00
133
15:58:16
4821.00
136
15:58:16
4821.00
132
15:58:16
4821.00
149
15:58:16
4821.00
133
15:58:16
4821.00
127
15:58:16
4821.00
140
15:58:16
4821.00
134
15:59:58
4818.00
128
15:59:58
4818.00
129
15:59:58
4818.00
161
15:59:58
4818.00
147
15:59:58
4818.00
125
15:59:58
4818.00
124
15:59:58
4818.00
127
16:02:52
4822.00
215
16:02:52
4822.00
124
16:02:52
4822.00
242
16:02:52
4822.00
127
16:02:52
4822.00
137
16:02:52
4822.00
347
16:02:52
4822.00
133
16:02:52
4822.00
124
16:02:52
4822.00
180
16:02:52
4822.00
51
16:02:52
4822.00
140
16:07:27
4830.00
49
16:07:27
4830.00
194
16:07:27
4830.00
75
16:07:27
4830.00
16
16:07:27
4830.00
17
16:07:27
4830.00
17
16:07:27
4830.00
15
16:07:27
4830.00
17
16:07:27
4830.00
17
16:07:27
4830.00
16
16:07:27
4830.00
17
16:07:27
4830.00
5
16:07:27
4830.00
89
16:07:27
4830.00
94
16:07:27
4830.00
203
16:07:27
4830.00
9
16:07:27
4830.00
150
16:07:27
4830.00
124
16:07:27
4830.00
37
16:07:27
4830.00
36
16:07:27
4830.00
107
16:07:27
4830.00
6
16:07:27
4830.00
17
16:07:27
4830.00
3
16:07:27
4830.00
7
16:07:27
4830.00
17
16:07:27
4830.00
17
16:07:27
4830.00
132
16:07:27
4830.00
68
16:07:27
4830.00
23
16:07:27
4830.00
77
16:07:27
4830.00
25
16:09:18
4827.00
23
16:09:18
4827.00
17
16:09:18
4827.00
213
16:09:18
4827.00
278
16:09:18
4827.00
145
16:09:18
4827.00
103
16:11:42
4827.00
42
16:11:42
4827.00
33
16:11:42
4827.00
183
16:11:42
4827.00
133
16:11:42
4827.00
21
16:11:42
4827.00
101
16:11:42
4826.00
187
16:11:42
4826.00
79
16:11:42
4826.00
4
16:11:42
4826.00
47
16:11:42
4826.00
13
16:11:42
4826.00
191
16:11:42
4826.00
34
16:11:42
4826.00
21
16:11:42
4826.00
252
16:11:42
4826.00
22
16:11:42
4826.00
13
16:11:42
4826.00
146
16:11:42
4826.00
16
16:11:42
4826.00
104
16:11:42
4826.00
12
16:11:42
4826.00
200
16:11:42
4826.00
75
16:11:42
4826.00
131
16:11:42
4826.00
200
16:11:42
4826.00
242
16:11:42
4826.00
45
16:11:42
4826.00
121
16:15:43
4818.00
65
16:15:53
4818.00
67
16:15:57
4818.00
63
16:16:04
4818.00
33
16:16:04
4818.00
5
16:16:04
4818.00
131
16:16:04
4818.00
103
16:16:04
4818.00
37
16:16:04
4818.00
92
16:16:04
4818.00
133
16:16:29
4817.00
82
16:16:29
4817.00
65
16:16:39
4817.00
143
16:16:39
4817.00
143
16:16:39
4817.00
146
16:16:39
4816.00
142
16:16:39
4816.00
24
16:16:39
4816.00
233
16:16:39
4816.00
11
16:16:39
4816.00
194
16:16:39
4816.00
27
16:16:39
4816.00
162
16:16:39
4816.00
189
16:16:39
4816.00
143
16:16:39
4816.00
136
16:16:39
4816.00
44
16:16:39
4816.00
231
16:16:39
4816.00
238
16:16:39
4816.00
200
16:16:39
4816.00
191
16:16:39
4816.00
13
16:16:39
4816.00
13
16:16:39
4816.00
19
16:16:39
4816.00
4
16:16:39
4816.00
19
16:16:40
4816.00
12
16:16:40
4816.00
47
16:16:40
4816.00
13
16:16:40
4816.00
13
16:16:40
4816.00
19
16:16:40
4816.00
38
16:16:40
4816.00
37
16:16:40
4816.00
107
16:16:40
4816.00
135
16:16:40
4816.00
112
16:19:18
4814.00
130
16:19:18
4814.00
24
16:19:18
4814.00
293
16:19:18
4814.00
126
16:19:18
4814.00
128
16:19:18
4813.00
26
16:19:18
4813.00
125
16:19:18
4813.00
310
16:19:18
4813.00
90
16:19:18
4813.00
80
16:19:18
4813.00
97
16:21:45
4819.00
128
16:21:45
4819.00
25
16:21:45
4819.00
25
16:21:45
4819.00
299
16:21:45
4819.00
13
16:21:45
4819.00
200
16:21:45
4819.00
85
16:21:59
4818.00
105
16:21:59
4818.00
35
16:22:29
4818.00
143
16:22:29
4818.00
150
16:22:29
4818.00
64
16:22:29
4818.00
83
16:22:29
4818.00
153
16:22:40
4818.00
98
16:22:40
4818.00
102
16:22:50
4818.00
97
16:22:50
4818.00
40
16:23:06
4817.00
98
16:23:41
4818.00
107
16:23:41
4818.00
636
16:23:41
4818.00
102
16:23:41
4818.00
2
16:23:41
4818.00
89
16:23:41
4818.00
193
16:23:41
4818.00
14
16:23:41
4818.00
62
16:23:41
4818.00
18
16:24:03
4817.00
93
16:24:17
4817.00
47
16:24:17
4817.00
13
16:24:17
4817.00
120
16:24:17
4817.00
133
16:24:30
4817.00
7
16:24:30
4817.00
81
16:24:30
4817.00
12
16:24:43
4816.00
143
16:24:43
4816.00
132
16:24:43
4816.00
138
16:24:43
4815.00
45
16:24:43
4815.00
15
16:24:43
4815.00
9
16:24:43
4815.00
1
16:24:43
4815.00
44
16:24:48
4816.00
10
16:24:55
4815.00
145
16:25:09
4814.00
12
16:25:11
4814.00
100
16:25:25
4814.00
73
16:25:25
4814.00
96
16:25:39
4814.00
70
16:25:43
4814.00
32
16:25:43
4814.00
72
16:25:45
4814.00
11
16:26:00
4814.00
91
16:26:00
4814.00
20
16:26:19
4814.00
15
16:26:31
4814.00
50
16:26:37
4814.00
96
16:26:47
4814.00
27
16:26:47
4814.00
27
16:26:47
4814.00
16
16:26:47
4814.00
26
16:27:03
4815.00
501
16:27:03
4815.00
592
16:27:03
4815.00
501
16:27:03
4815.00
42
16:27:03
4815.00
33
16:27:03
4815.00
9
16:27:03
4815.00
42
16:27:03
4815.00
66
16:27:03
4813.00
271
16:27:03
4813.00
148
16:27:03
4813.00
304
16:27:03
4813.00
22
16:27:03
4813.00
11
16:27:03
4813.00
14
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSGGUCPGUPBGMR
Recent news on Whitbread
See all newsREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
Announcement