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: 30 January 2019
Number of Ordinary Shares purchased: 105,189
Price per Ordinary Share: £49.3746
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 1,086,698 shares at a cost (including dealing and associated costs) of £53,117,175.47.
Following settlement of the above transaction, Whitbread will hold 13,218,204 of its ordinary shares in treasury and has 195,770,869 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
08:05:00
4917.00
100
08:05:00
4917.00
40
08:05:35
4916.00
100
08:05:35
4916.00
81
08:05:35
4916.00
110
08:05:35
4916.00
17
08:05:35
4916.00
4
08:05:35
4916.00
96
08:05:35
4916.00
20
08:05:50
4913.00
125
08:05:50
4913.00
10
08:06:40
4915.00
40
08:06:40
4915.00
101
08:06:40
4914.00
200
08:06:40
4914.00
16
08:06:41
4914.00
1
08:06:41
4914.00
16
08:06:41
4914.00
3
08:06:41
4914.00
83
08:06:41
4914.00
25
08:06:41
4914.00
129
08:08:55
4917.00
116
08:10:55
4923.00
139
08:11:00
4921.00
205
08:11:00
4921.00
17
08:11:00
4921.00
17
08:11:00
4921.00
17
08:11:00
4921.00
205
08:11:00
4921.00
205
08:11:00
4921.00
29
08:11:00
4921.00
176
08:11:00
4921.00
29
08:11:05
4921.00
146
08:11:05
4921.00
59
08:11:21
4920.00
128
08:11:21
4920.00
72
08:11:21
4920.00
72
08:11:21
4920.00
200
08:11:21
4920.00
6
08:11:21
4920.00
9
08:11:21
4920.00
6
08:11:21
4920.00
15
08:11:21
4920.00
15
08:11:21
4920.00
4
08:11:21
4920.00
15
08:11:21
4920.00
15
08:11:21
4920.00
15
08:11:21
4920.00
15
08:11:21
4920.00
15
08:11:21
4920.00
163
08:11:21
4920.00
3
08:11:21
4920.00
15
08:11:21
4920.00
15
08:11:21
4920.00
15
08:11:21
4920.00
15
08:11:21
4920.00
15
08:11:21
4920.00
15
08:11:21
4920.00
15
08:11:21
4920.00
4
08:11:21
4920.00
9
08:11:21
4920.00
36
08:11:21
4920.00
148
08:11:36
4910.00
135
08:11:36
4910.00
155
08:16:24
4911.00
30
08:16:24
4911.00
20
08:16:24
4911.00
134
08:16:24
4911.00
141
08:16:24
4911.00
123
08:16:24
4911.00
134
08:16:24
4911.00
79
08:16:24
4911.00
140
08:16:24
4911.00
114
08:16:24
4911.00
127
08:22:51
4912.00
131
08:22:51
4912.00
134
08:22:51
4912.00
52
08:22:51
4912.00
130
08:22:51
4912.00
80
08:22:51
4912.00
25
08:22:51
4912.00
51
08:22:51
4912.00
29
08:22:51
4912.00
109
08:22:51
4912.00
133
08:22:51
4912.00
134
08:22:51
4912.00
202
08:27:09
4915.00
27
08:27:09
4915.00
14
08:27:09
4915.00
134
08:27:09
4915.00
132
08:27:09
4915.00
131
08:27:09
4915.00
128
08:27:09
4915.00
148
08:30:48
4911.00
67
08:30:48
4911.00
134
08:30:48
4911.00
73
08:34:36
4918.00
37
08:34:36
4918.00
101
08:35:31
4919.00
18
08:35:31
4919.00
139
08:35:32
4918.00
150
08:35:32
4918.00
148
08:35:32
4918.00
50
08:35:32
4918.00
50
08:35:32
4918.00
5
08:35:32
4918.00
6
08:35:32
4918.00
6
08:35:32
4918.00
6
08:35:32
4918.00
1
08:35:32
4918.00
6
08:35:32
4918.00
6
08:35:32
4918.00
6
08:35:32
4918.00
6
08:35:32
4918.00
6
08:35:32
4918.00
6
08:35:32
4918.00
6
08:35:32
4918.00
6
08:35:32
4918.00
6
08:35:32
4918.00
6
08:35:32
4918.00
6
08:35:32
4918.00
6
08:35:32
4918.00
6
08:35:32
4918.00
6
08:35:32
4918.00
6
08:35:32
4918.00
2
08:35:32
4918.00
71
08:35:32
4917.00
8
08:37:18
4916.00
199
08:37:27
4915.00
76
08:40:13
4920.00
147
08:40:51
4920.00
19
08:40:51
4920.00
127
08:40:53
4919.00
148
08:40:53
4919.00
75
08:40:53
4919.00
41
08:41:23
4919.00
183
08:43:39
4929.00
148
08:43:39
4929.00
204
08:43:39
4929.00
79
08:43:39
4929.00
17
08:43:39
4928.00
119
08:43:39
4928.00
157
08:43:39
4928.00
157
08:43:39
4928.00
102
08:43:39
4928.00
86
08:43:39
4928.00
18
08:43:39
4927.00
95
08:46:40
4932.00
200
08:46:40
4932.00
199
08:46:40
4932.00
133
08:46:40
4932.00
7
08:46:40
4932.00
166
08:46:40
4932.00
68
08:46:40
4931.00
147
08:46:40
4931.00
129
08:46:40
4931.00
1
08:50:02
4929.00
137
08:50:02
4929.00
133
08:55:53
4928.00
123
08:55:53
4928.00
21
08:55:53
4927.00
114
08:55:58
4927.00
19
08:55:58
4927.00
131
08:55:58
4927.00
67
08:55:58
4927.00
56
08:55:58
4927.00
7
08:59:26
4928.00
200
08:59:26
4928.00
16
08:59:26
4928.00
78
09:01:24
4929.00
75
09:02:20
4932.00
114
09:02:20
4932.00
33
09:03:21
4932.00
237
09:03:21
4932.00
137
09:03:21
4932.00
41
09:03:21
4932.00
51
09:03:21
4932.00
324
09:03:22
4931.00
130
09:03:24
4931.00
141
09:03:24
4931.00
11
09:03:24
4931.00
41
09:03:24
4931.00
36
09:03:24
4931.00
41
09:03:24
4931.00
29
09:03:24
4931.00
12
09:03:24
4931.00
41
09:03:24
4931.00
140
09:03:24
4931.00
10
09:03:24
4931.00
21
09:05:05
4929.00
133
09:05:06
4929.00
138
09:05:12
4926.00
30
09:05:12
4926.00
116
09:05:12
4926.00
25
09:13:02
4924.00
39
09:13:02
4924.00
204
09:15:38
4929.00
40
09:15:38
4929.00
70
09:16:53
4929.00
172
09:16:53
4929.00
28
09:16:53
4929.00
25
09:16:53
4929.00
7
09:16:53
4929.00
36
09:16:53
4929.00
194
09:16:53
4929.00
33
09:16:53
4929.00
74
09:16:53
4929.00
28
09:17:32
4929.00
54
09:17:32
4929.00
100
09:18:01
4929.00
1
09:18:56
4930.00
60
09:18:56
4930.00
75
09:18:56
4930.00
16
09:18:56
4930.00
133
09:18:57
4929.00
200
09:18:57
4929.00
31
09:18:57
4929.00
117
09:18:57
4929.00
83
09:18:57
4929.00
100
09:18:57
4929.00
97
09:18:57
4929.00
2
09:18:57
4929.00
25
09:18:57
4929.00
76
09:18:57
4929.00
16
09:18:57
4929.00
5
09:18:57
4929.00
41
09:18:57
4929.00
43
09:18:57
4929.00
18
09:25:35
4930.00
107
09:25:35
4930.00
146
09:25:35
4930.00
54
09:25:35
4930.00
5
09:27:16
4930.00
103
09:27:16
4930.00
59
09:27:16
4930.00
166
09:28:15
4929.00
161
09:31:47
4935.00
93
09:31:47
4935.00
27
09:31:47
4935.00
34
09:31:47
4935.00
57
09:31:47
4935.00
143
09:31:47
4935.00
100
09:31:47
4935.00
30
09:31:47
4935.00
139
09:31:47
4935.00
278
09:31:47
4934.00
30
09:31:47
4934.00
242
09:31:47
4934.00
160
09:31:47
4934.00
204
09:31:47
4934.00
166
09:36:33
4931.00
138
09:36:33
4931.00
140
09:36:33
4931.00
141
09:36:33
4931.00
5
09:36:33
4931.00
13
09:36:33
4931.00
18
09:36:33
4931.00
105
09:42:50
4930.00
139
09:44:31
4932.00
42
09:44:31
4932.00
13
09:45:08
4932.00
152
09:45:55
4932.00
141
09:46:49
4934.00
93
09:46:49
4934.00
52
09:47:02
4933.00
124
09:47:02
4933.00
157
09:47:02
4933.00
110
09:47:02
4933.00
23
09:47:02
4932.00
181
09:47:02
4932.00
133
09:47:02
4932.00
168
09:47:02
4932.00
35
09:47:02
4932.00
96
09:47:56
4929.00
154
09:47:56
4928.00
85
09:47:56
4928.00
31
09:47:56
4928.00
75
09:47:56
4928.00
100
09:47:56
4928.00
24
09:50:02
4925.00
58
09:56:57
4926.00
16
09:56:57
4926.00
64
09:57:26
4928.00
42
09:57:26
4928.00
1
09:57:44
4928.00
155
09:59:09
4931.00
140
09:59:35
4931.00
39
09:59:48
4931.00
132
10:00:02
4930.00
131
10:00:02
4930.00
119
10:00:02
4930.00
13
10:01:13
4934.00
200
10:01:13
4934.00
95
10:01:13
4934.00
114
10:01:13
4933.00
97
10:01:13
4933.00
138
10:01:13
4933.00
39
10:01:13
4933.00
253
10:07:02
4935.00
135
10:07:38
4934.00
42
10:07:38
4934.00
80
10:08:36
4934.00
33
10:08:36
4934.00
46
10:08:48
4934.00
66
10:08:52
4933.00
130
10:08:52
4933.00
13
10:08:52
4933.00
197
10:08:52
4933.00
199
10:08:52
4933.00
140
10:08:52
4933.00
61
10:08:52
4933.00
51
10:08:52
4933.00
27
10:15:26
4933.00
201
10:15:26
4932.00
30
10:15:26
4932.00
28
10:15:26
4932.00
108
10:15:26
4932.00
133
10:15:26
4932.00
7
10:15:26
4932.00
54
10:15:26
4932.00
143
10:15:26
4932.00
200
10:15:26
4932.00
133
10:15:26
4932.00
139
10:15:27
4932.00
51
10:23:46
4940.00
171
10:23:46
4940.00
103
10:31:18
4941.00
43
10:31:18
4941.00
19
10:31:18
4941.00
49
10:31:18
4941.00
196
10:31:18
4941.00
38
10:31:19
4939.00
5
10:31:19
4939.00
187
10:31:19
4939.00
171
10:31:19
4939.00
147
10:31:19
4939.00
168
10:35:18
4932.00
157
10:35:18
4932.00
136
10:35:18
4931.00
11
10:37:23
4932.00
17
10:37:23
4932.00
17
10:37:23
4932.00
109
10:43:24
4932.00
3
10:43:24
4932.00
142
10:44:24
4933.00
136
10:46:44
4935.00
53
10:46:44
4935.00
102
10:48:22
4935.00
32
10:48:22
4935.00
105
10:48:23
4935.00
18
10:48:44
4935.00
95
10:51:18
4939.00
144
10:51:43
4938.00
200
10:51:43
4938.00
78
10:51:43
4938.00
12
10:51:43
4938.00
4
10:53:42
4937.00
74
10:53:42
4937.00
78
10:53:42
4937.00
148
10:55:15
4938.00
3
10:55:39
4938.00
147
10:55:39
4938.00
15
10:58:10
4942.00
38
10:58:10
4942.00
32
10:58:15
4942.00
43
10:58:32
4944.00
38
10:58:37
4944.00
147
10:58:41
4943.00
56
10:58:41
4943.00
93
10:59:44
4941.00
86
10:59:44
4941.00
69
11:01:41
4944.00
17
11:01:41
4944.00
79
11:01:41
4944.00
64
11:01:41
4944.00
100
11:01:41
4944.00
40
11:03:48
4948.00
150
11:03:48
4948.00
3
11:04:30
4948.00
196
11:04:30
4948.00
16
11:04:30
4948.00
77
11:05:54
4947.00
143
11:05:56
4946.00
136
11:05:56
4946.00
49
11:05:56
4946.00
86
11:08:16
4945.00
154
11:09:36
4944.00
130
11:09:36
4944.00
19
11:12:09
4945.00
68
11:14:24
4948.00
207
11:14:24
4948.00
80
11:14:24
4948.00
17
11:14:30
4947.00
120
11:14:44
4948.00
195
11:14:44
4948.00
16
11:14:44
4948.00
10
11:16:27
4949.00
14
11:17:59
4950.00
32
11:17:59
4950.00
98
11:18:19
4950.00
18
11:18:19
4950.00
35
11:18:19
4950.00
44
11:18:19
4950.00
50
11:18:53
4949.00
122
11:18:53
4949.00
138
11:18:53
4949.00
20
11:20:02
4949.00
155
11:27:16
4950.00
93
11:27:16
4950.00
60
11:30:15
4949.00
170
11:42:17
4948.00
43
11:42:17
4948.00
104
11:46:00
4953.00
151
11:48:13
4953.00
35
11:48:13
4953.00
37
11:49:41
4954.00
95
11:49:41
4954.00
139
11:49:41
4954.00
97
11:49:41
4954.00
75
11:49:41
4954.00
16
11:51:16
4952.00
33
11:51:16
4952.00
98
11:52:51
4950.00
132
11:55:39
4954.00
108
11:55:39
4954.00
28
11:57:07
4954.00
3
11:57:07
4954.00
135
11:57:07
4954.00
132
11:57:07
4953.00
141
11:57:07
4953.00
146
11:57:07
4953.00
141
11:57:07
4953.00
135
11:57:07
4953.00
142
12:07:09
4950.00
16
12:07:09
4950.00
126
12:09:09
4953.00
62
12:09:15
4953.00
54
12:09:15
4953.00
10
12:09:15
4953.00
70
12:10:25
4955.00
43
12:10:25
4955.00
14
12:10:25
4955.00
200
12:10:25
4955.00
137
12:10:25
4955.00
14
12:10:25
4955.00
186
12:10:25
4955.00
7
12:10:25
4955.00
43
12:22:23
4958.00
34
12:22:23
4958.00
104
12:22:23
4958.00
4
12:23:02
4957.00
164
12:23:26
4956.00
134
12:24:27
4953.00
133
12:24:27
4953.00
139
12:24:27
4953.00
141
12:24:27
4953.00
27
12:24:27
4953.00
109
12:24:27
4953.00
4
12:32:43
4958.00
70
12:33:23
4957.00
35
12:33:23
4957.00
101
12:33:23
4957.00
15
12:33:23
4957.00
118
12:34:41
4957.00
166
12:36:33
4956.00
95
12:36:33
4956.00
69
12:36:34
4955.00
33
12:36:37
4955.00
120
12:39:05
4952.00
75
12:39:05
4952.00
65
12:42:11
4951.00
194
12:42:11
4951.00
75
12:42:11
4951.00
16
12:44:26
4952.00
200
12:44:26
4952.00
69
12:44:43
4950.00
29
12:45:24
4951.00
110
12:45:24
4951.00
20
12:48:16
4950.00
138
12:48:16
4950.00
136
12:48:37
4950.00
30
12:48:37
4950.00
16
12:48:37
4950.00
110
12:48:37
4950.00
9
12:48:37
4950.00
56
12:48:37
4950.00
44
12:48:37
4950.00
25
12:48:37
4950.00
48
12:48:37
4950.00
26
12:48:37
4950.00
20
12:48:37
4950.00
41
12:50:04
4948.00
72
12:55:19
4949.00
109
12:55:19
4949.00
34
12:56:32
4949.00
44
12:56:32
4949.00
106
12:59:39
4955.00
203
12:59:39
4955.00
79
13:01:49
4959.00
225
13:01:49
4959.00
75
13:01:49
4958.00
67
13:01:49
4958.00
26
13:01:49
4958.00
312
13:01:49
4958.00
54
13:02:15
4951.00
108
13:02:15
4951.00
77
13:02:15
4951.00
16
13:02:15
4951.00
88
13:08:28
4951.00
95
13:08:28
4951.00
179
13:11:30
4955.00
90
13:12:28
4955.00
93
13:12:28
4955.00
42
13:13:12
4953.00
134
13:13:12
4953.00
140
13:14:35
4950.00
134
13:16:27
4950.00
144
13:16:27
4950.00
146
13:19:48
4957.00
58
13:19:48
4957.00
21
13:19:48
4957.00
35
13:20:17
4957.00
40
13:20:25
4957.00
57
13:21:00
4957.00
134
13:21:59
4957.00
66
13:21:59
4957.00
47
13:23:06
4958.00
142
13:24:07
4958.00
105
13:24:07
4958.00
47
13:24:11
4957.00
200
13:24:11
4957.00
63
13:24:11
4957.00
17
13:24:11
4957.00
3
13:24:11
4957.00
17
13:24:11
4957.00
17
13:24:11
4957.00
17
13:24:11
4957.00
17
13:24:11
4957.00
14
13:24:11
4957.00
16
13:24:11
4957.00
17
13:24:11
4957.00
17
13:28:27
4956.00
125
13:28:27
4956.00
31
13:29:05
4954.00
150
13:30:54
4955.00
153
13:32:00
4955.00
121
13:32:00
4955.00
13
13:34:22
4957.00
33
13:34:22
4957.00
17
13:34:22
4957.00
80
13:34:22
4957.00
207
13:34:22
4957.00
115
13:36:15
4956.00
6
13:36:20
4956.00
37
13:36:26
4956.00
101
13:36:26
4956.00
153
13:38:01
4955.00
103
13:38:01
4955.00
51
13:38:02
4954.00
4
13:38:02
4954.00
71
13:38:02
4954.00
17
13:38:02
4954.00
17
13:38:02
4954.00
144
13:38:02
4954.00
11
13:38:02
4954.00
76
13:38:02
4954.00
197
13:38:02
4954.00
34
13:38:02
4954.00
121
13:38:02
4954.00
148
13:38:02
4954.00
101
13:38:02
4954.00
81
13:40:12
4954.00
134
13:40:12
4954.00
141
13:41:07
4952.00
145
13:45:01
4950.00
137
13:45:01
4950.00
132
13:45:01
4950.00
153
13:45:01
4950.00
132
13:49:21
4950.00
140
13:49:21
4950.00
147
13:49:21
4950.00
148
13:49:21
4950.00
23
13:49:21
4950.00
139
13:53:19
4945.00
92
13:53:19
4945.00
54
13:53:19
4945.00
122
13:53:19
4945.00
139
13:53:19
4945.00
79
13:53:19
4945.00
135
13:53:19
4945.00
22
13:53:19
4945.00
64
14:01:38
4949.00
163
14:01:38
4949.00
143
14:01:40
4948.00
135
14:01:40
4948.00
53
14:01:40
4948.00
89
14:01:40
4948.00
11
14:01:40
4948.00
135
14:01:40
4948.00
137
14:01:40
4948.00
6
14:01:40
4948.00
131
14:01:40
4948.00
100
14:01:40
4948.00
57
14:01:40
4947.00
136
14:01:40
4947.00
108
14:01:40
4947.00
39
14:04:10
4946.00
64
14:04:10
4946.00
91
14:09:21
4946.00
132
14:10:02
4944.00
45
14:10:02
4944.00
95
14:11:10
4945.00
156
14:11:10
4945.00
192
14:11:18
4944.00
154
14:13:17
4945.00
53
14:13:17
4945.00
75
14:13:17
4945.00
10
14:14:12
4945.00
16
14:14:12
4945.00
42
14:14:12
4945.00
30
14:14:12
4945.00
36
14:14:12
4945.00
17
14:15:06
4944.00
17
14:15:06
4944.00
81
14:15:06
4944.00
208
14:17:17
4945.00
187
14:18:34
4950.00
57
14:18:34
4950.00
67
14:18:34
4950.00
1
14:18:34
4950.00
7
14:18:43
4949.00
25
14:18:43
4949.00
12
14:18:43
4949.00
198
14:18:43
4949.00
118
14:18:43
4949.00
94
14:19:56
4948.00
67
14:19:56
4948.00
63
14:20:10
4946.00
199
14:20:10
4946.00
210
14:20:10
4946.00
158
14:20:10
4946.00
97
14:20:10
4946.00
89
14:20:10
4946.00
138
14:20:10
4946.00
137
14:20:10
4946.00
86
14:20:10
4946.00
13
14:24:25
4943.00
141
14:24:25
4943.00
140
14:24:25
4943.00
132
14:24:25
4943.00
138
14:24:25
4943.00
140
14:24:25
4943.00
139
14:25:29
4941.00
135
14:25:29
4941.00
151
14:29:38
4940.00
140
14:29:38
4940.00
199
14:29:38
4940.00
136
14:29:38
4940.00
146
14:29:38
4940.00
140
14:29:38
4940.00
133
14:29:38
4940.00
6
14:29:38
4940.00
133
14:29:38
4940.00
6
14:30:19
4937.00
154
14:30:19
4937.00
1
14:35:25
4935.00
10
14:35:25
4935.00
137
14:36:02
4935.00
36
14:36:35
4934.00
90
14:36:35
4934.00
19
14:36:35
4934.00
101
14:36:35
4934.00
130
14:37:30
4932.00
122
14:37:30
4932.00
224
14:37:30
4932.00
135
14:37:30
4932.00
29
14:37:42
4931.00
45
14:37:42
4931.00
99
14:40:45
4938.00
52
14:40:45
4938.00
99
14:40:59
4937.00
194
14:40:59
4937.00
72
14:40:59
4937.00
128
14:40:59
4937.00
67
14:40:59
4937.00
48
14:40:59
4937.00
27
14:40:59
4937.00
77
14:40:59
4936.00
21
14:40:59
4936.00
262
14:40:59
4936.00
236
14:40:59
4936.00
149
14:40:59
4936.00
132
14:40:59
4936.00
253
14:40:59
4936.00
236
14:40:59
4936.00
141
14:40:59
4936.00
92
14:40:59
4936.00
92
14:40:59
4936.00
98
14:40:59
4936.00
137
14:40:59
4936.00
137
14:40:59
4936.00
19
14:40:59
4936.00
21
14:40:59
4936.00
20
14:41:39
4935.00
145
14:45:22
4933.00
131
14:45:22
4933.00
132
14:45:22
4933.00
135
14:45:22
4933.00
59
14:45:22
4933.00
141
14:45:22
4933.00
74
14:51:58
4931.00
55
14:51:58
4931.00
133
14:51:58
4931.00
136
14:51:58
4931.00
153
14:51:58
4930.00
130
14:51:58
4930.00
64
14:51:58
4930.00
76
14:51:58
4930.00
93
14:51:58
4930.00
33
14:53:11
4928.00
165
14:54:23
4927.00
159
14:54:41
4926.00
62
14:54:47
4926.00
62
14:55:16
4926.00
25
14:55:30
4926.00
11
14:55:30
4926.00
165
14:56:06
4925.00
221
14:56:06
4925.00
52
14:56:06
4925.00
89
14:56:10
4924.00
103
14:57:42
4930.00
58
14:58:13
4930.00
123
14:58:13
4930.00
90
14:58:13
4930.00
82
14:58:13
4930.00
18
14:59:06
4929.00
54
14:59:06
4929.00
146
14:59:06
4929.00
224
14:59:06
4929.00
23
14:59:06
4929.00
85
14:59:06
4929.00
23
15:00:01
4928.00
5
15:00:04
4928.00
93
15:00:48
4928.00
13
15:00:57
4928.00
89
15:00:57
4928.00
205
15:02:13
4927.00
21
15:02:13
4927.00
45
15:02:41
4927.00
52
15:02:41
4927.00
44
15:02:47
4927.00
251
15:02:47
4927.00
208
15:02:47
4927.00
153
15:04:11
4929.00
132
15:04:11
4929.00
167
15:04:11
4929.00
35
15:04:11
4929.00
27
15:04:11
4929.00
125
15:04:11
4929.00
138
15:04:57
4927.00
34
15:04:57
4927.00
63
15:05:01
4927.00
49
15:05:01
4927.00
103
15:06:48
4927.00
55
15:07:02
4929.00
150
15:07:10
4929.00
71
15:07:10
4929.00
6
15:07:31
4930.00
268
15:07:31
4930.00
167
15:07:31
4930.00
463
15:07:31
4930.00
145
15:07:31
4929.00
255
15:07:31
4929.00
136
15:07:31
4929.00
251
15:07:31
4929.00
248
15:07:31
4929.00
145
15:07:31
4929.00
133
15:07:31
4929.00
278
15:07:31
4929.00
137
15:07:31
4929.00
20
15:07:31
4929.00
21
15:07:31
4929.00
21
15:07:31
4929.00
237
15:07:31
4929.00
41
15:07:31
4929.00
97
15:07:31
4929.00
98
15:07:31
4929.00
58
15:08:29
4926.00
67
15:08:29
4926.00
34
15:10:31
4925.00
130
15:10:31
4925.00
117
15:10:31
4925.00
17
15:14:27
4923.00
77
15:15:30
4927.00
34
15:15:30
4927.00
132
15:15:30
4927.00
200
15:15:30
4927.00
360
15:15:30
4927.00
152
15:15:30
4927.00
153
15:15:30
4927.00
32
15:15:30
4927.00
27
15:15:30
4927.00
32
15:15:30
4927.00
32
15:15:30
4927.00
32
15:15:30
4927.00
32
15:18:58
4932.00
158
15:19:28
4932.00
57
15:19:35
4932.00
144
15:20:03
4933.00
16
15:20:03
4933.00
67
15:20:03
4933.00
64
15:20:10
4932.00
293
15:20:10
4932.00
24
15:20:10
4932.00
34
15:21:29
4933.00
35
15:21:29
4933.00
33
15:21:54
4934.00
144
15:21:54
4934.00
104
15:21:54
4934.00
96
15:21:54
4934.00
200
15:21:54
4934.00
49
15:21:54
4934.00
9
15:21:54
4934.00
40
15:21:54
4934.00
49
15:21:54
4934.00
8
15:22:43
4934.00
384
15:22:43
4934.00
150
15:22:43
4934.00
32
15:22:43
4933.00
77
15:22:43
4933.00
151
15:22:43
4933.00
75
15:22:43
4933.00
110
15:22:43
4933.00
16
15:22:43
4933.00
16
15:22:43
4933.00
24
15:22:43
4933.00
32
15:22:43
4933.00
386
15:22:43
4933.00
194
15:22:43
4933.00
284
15:22:43
4933.00
198
15:22:43
4932.00
149
15:22:43
4932.00
151
15:22:43
4932.00
200
15:22:43
4932.00
4
15:22:43
4932.00
11
15:22:43
4932.00
24
15:22:43
4932.00
24
15:22:43
4932.00
24
15:22:43
4932.00
11
15:22:43
4932.00
24
15:22:43
4932.00
81
15:29:48
4934.00
224
15:30:39
4935.00
162
15:30:55
4934.00
21
15:30:55
4934.00
99
15:30:55
4934.00
156
15:30:55
4934.00
68
15:30:55
4934.00
31
15:33:37
4935.00
105
15:33:37
4935.00
97
15:33:37
4935.00
70
15:33:37
4935.00
94
15:33:37
4935.00
115
15:33:37
4935.00
7
15:33:37
4935.00
87
15:33:37
4935.00
129
15:34:17
4934.00
17
15:34:17
4934.00
2
15:34:17
4934.00
9
15:34:33
4934.00
7
15:34:33
4934.00
19
15:35:38
4937.00
35
15:35:38
4937.00
513
15:35:38
4937.00
62
15:35:38
4937.00
143
15:35:38
4937.00
13
15:36:23
4936.00
115
15:36:25
4936.00
38
15:36:38
4937.00
16
15:36:38
4937.00
39
15:37:36
4939.00
94
15:37:36
4939.00
179
15:37:36
4939.00
23
15:37:36
4939.00
106
15:37:45
4938.00
115
15:37:45
4938.00
121
15:37:54
4936.00
195
15:37:54
4936.00
258
15:39:32
4935.00
21
15:39:32
4935.00
204
15:40:21
4938.00
89
15:40:21
4938.00
62
15:41:38
4937.00
152
15:42:49
4941.00
75
15:42:49
4941.00
40
15:42:49
4941.00
26
15:43:07
4941.00
133
15:43:12
4940.00
195
15:43:12
4940.00
5
15:43:12
4940.00
11
15:43:12
4940.00
52
15:43:55
4941.00
75
15:43:55
4941.00
466
15:43:55
4941.00
212
15:43:55
4941.00
46
15:43:55
4941.00
3
15:44:50
4942.00
11
15:44:50
4942.00
225
15:44:50
4942.00
20
15:44:50
4942.00
92
15:45:55
4941.00
102
15:45:55
4941.00
22
15:45:55
4941.00
263
15:45:55
4940.00
200
15:45:55
4940.00
19
15:45:55
4940.00
218
15:45:55
4940.00
200
15:45:55
4940.00
5
15:45:55
4940.00
14
15:45:55
4940.00
101
15:45:55
4940.00
41
15:45:55
4940.00
237
15:45:55
4940.00
2
15:45:55
4940.00
32
15:45:55
4940.00
99
15:45:55
4940.00
32
15:45:55
4940.00
6
15:45:55
4940.00
67
15:45:55
4940.00
174
15:45:55
4940.00
32
15:45:55
4940.00
32
15:45:55
4940.00
32
15:45:55
4940.00
32
15:45:55
4940.00
4
15:45:55
4940.00
2
15:51:07
4937.00
84
15:52:40
4941.00
79
15:52:40
4941.00
83
15:52:40
4941.00
17
15:52:40
4941.00
3
15:52:40
4941.00
35
15:52:40
4941.00
2
15:52:40
4941.00
3
15:52:40
4941.00
3
15:52:40
4941.00
3
15:52:40
4941.00
3
15:52:40
4941.00
3
15:52:40
4941.00
3
15:52:40
4941.00
3
15:52:40
4941.00
3
15:52:40
4941.00
3
15:52:40
4941.00
3
15:52:40
4941.00
3
15:52:40
4941.00
3
15:52:40
4941.00
359
15:52:40
4941.00
110
15:52:40
4941.00
57
15:52:40
4941.00
90
15:52:40
4941.00
57
15:52:40
4941.00
17
15:52:40
4941.00
3
15:52:40
4941.00
220
15:54:01
4942.00
164
15:54:28
4941.00
7
15:54:28
4941.00
240
15:54:28
4941.00
96
15:54:28
4941.00
20
15:55:27
4941.00
147
15:55:27
4941.00
22
15:55:27
4940.00
200
15:55:27
4940.00
74
15:55:27
4940.00
267
15:55:27
4940.00
95
15:55:27
4940.00
164
15:55:27
4940.00
111
15:55:27
4940.00
200
15:55:27
4940.00
325
15:55:27
4940.00
101
15:55:27
4940.00
152
15:55:27
4940.00
206
15:55:27
4940.00
43
15:55:27
4940.00
37
15:55:27
4940.00
29
15:55:27
4940.00
127
15:55:27
4940.00
104
15:55:27
4940.00
22
15:55:27
4940.00
27
15:55:27
4940.00
6
15:55:27
4940.00
8
15:55:27
4940.00
28
15:55:27
4940.00
2
15:57:58
4943.00
144
15:57:58
4943.00
92
15:57:58
4943.00
182
15:57:58
4943.00
19
15:57:58
4943.00
148
15:57:58
4943.00
1
15:57:58
4943.00
234
15:57:58
4943.00
129
15:57:58
4942.00
154
15:57:58
4942.00
137
15:57:58
4942.00
1
16:01:05
4941.00
19
16:01:05
4941.00
52
16:01:05
4941.00
40
16:01:05
4941.00
70
16:01:05
4941.00
142
16:01:05
4941.00
133
16:01:05
4941.00
71
16:01:05
4941.00
137
16:01:05
4941.00
79
16:01:05
4941.00
130
16:01:05
4941.00
140
16:01:05
4941.00
155
16:06:15
4940.00
134
16:06:15
4940.00
15
16:06:15
4940.00
118
16:07:35
4942.00
114
16:07:35
4942.00
16
16:07:35
4942.00
87
16:07:35
4942.00
38
16:07:35
4942.00
40
16:08:16
4940.00
131
16:08:16
4940.00
5
16:08:16
4940.00
142
16:08:16
4940.00
141
16:08:50
4940.00
74
16:08:50
4940.00
2
16:08:50
4940.00
9
16:08:50
4940.00
2
16:09:50
4939.00
145
16:09:50
4939.00
10
16:09:50
4939.00
2
16:09:50
4939.00
26
16:09:50
4939.00
55
16:10:16
4939.00
30
16:10:16
4939.00
102
16:10:16
4939.00
258
16:10:16
4939.00
2
16:10:16
4939.00
21
16:10:16
4939.00
10
16:10:16
4939.00
101
16:10:16
4939.00
90
16:10:30
4939.00
47
16:10:51
4939.00
20
16:11:15
4939.00
38
16:11:15
4939.00
19
16:11:21
4939.00
101
16:11:21
4939.00
94
16:11:21
4939.00
134
16:11:53
4939.00
38
16:13:03
4943.00
21
16:13:03
4943.00
130
16:13:03
4943.00
100
16:13:03
4943.00
247
16:13:03
4943.00
15
16:13:03
4943.00
243
16:13:03
4943.00
247
16:13:03
4943.00
40
16:13:03
4943.00
10
16:13:20
4942.00
35
16:13:28
4942.00
49
16:13:34
4942.00
17
16:13:34
4942.00
127
16:13:34
4942.00
83
16:13:35
4941.00
126
16:13:36
4941.00
59
16:15:10
4943.00
41
16:15:10
4943.00
191
16:15:10
4943.00
187
16:15:10
4943.00
200
16:15:10
4943.00
104
16:15:38
4942.00
20
16:15:38
4942.00
42
16:15:40
4942.00
224
16:15:40
4942.00
15
16:15:40
4942.00
53
16:15:40
4942.00
4
16:16:36
4941.00
294
16:16:36
4941.00
115
16:16:36
4941.00
24
16:18:01
4942.00
5
16:18:01
4942.00
426
16:18:01
4942.00
161
16:18:01
4942.00
36
16:18:17
4941.00
308
16:19:02
4942.00
126
16:19:02
4942.00
27
16:19:02
4942.00
42
16:19:02
4942.00
282
16:19:03
4941.00
2
16:19:03
4941.00
5
16:19:03
4941.00
26
16:19:03
4941.00
67
16:19:03
4941.00
4
16:19:03
4941.00
22
16:19:03
4941.00
2
16:19:03
4941.00
239
16:19:03
4941.00
140
16:19:03
4941.00
49
16:20:30
4940.00
45
16:20:31
4940.00
46
16:20:31
4940.00
145
16:21:33
4941.00
59
16:21:33
4941.00
26
16:21:33
4941.00
253
16:21:33
4941.00
122
16:21:33
4941.00
183
16:21:51
4941.00
120
16:21:58
4941.00
37
16:22:04
4941.00
157
16:22:04
4941.00
122
16:22:04
4941.00
26
16:23:23
4941.00
53
16:23:23
4941.00
102
16:23:23
4941.00
297
16:23:23
4941.00
240
16:23:23
4941.00
170
16:23:23
4941.00
23
16:23:23
4941.00
106
16:23:23
4941.00
90
16:25:00
4944.00
70
16:25:08
4945.00
39
16:25:08
4945.00
183
16:25:08
4945.00
307
16:25:08
4945.00
150
16:25:08
4945.00
46
16:25:08
4945.00
16
16:25:08
4945.00
161
16:25:08
4945.00
137
16:25:08
4945.00
123
16:25:08
4945.00
133
16:25:08
4945.00
149
16:25:08
4945.00
63
16:25:08
4945.00
98
16:25:08
4945.00
32
16:25:08
4945.00
23
16:25:08
4945.00
173
16:25:27
4945.00
24
16:25:27
4945.00
19
16:25:27
4945.00
91
16:25:28
4945.00
289
16:25:28
4945.00
3
16:25:58
4945.00
73
16:25:58
4945.00
75
16:25:58
4945.00
45
16:25:58
4945.00
45
16:25:58
4945.00
75
16:25:58
4945.00
45
16:25:58
4945.00
40
16:26:01
4945.00
136
16:26:01
4945.00
110
16:26:01
4945.00
54
16:26:31
4943.00
133
16:26:34
4942.00
1
16:26:34
4942.00
188
16:26:34
4942.00
16
16:26:34
4942.00
16
16:26:34
4942.00
188
16:26:34
4942.00
4
16:26:34
4942.00
74
16:26:34
4942.00
138
16:26:34
4942.00
75
16:26:34
4942.00
54
16:26:34
4942.00
98
16:26:34
4942.00
78
16:28:32
4945.00
13
16:28:32
4945.00
200
16:28:32
4945.00
132
16:28:32
4945.00
52
16:28:32
4945.00
438
16:28:32
4945.00
214
16:28:32
4945.00
46
16:28:32
4945.00
112
16:28:32
4945.00
24
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.ENDPOSWGUWPGUPBGMU
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