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: 11 February 2019
Number of Ordinary Shares purchased: 119,161
Price per Ordinary Share: £48.6330
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 2,136,903 shares at a cost (including dealing and associated costs) of £104,483,184.16.
Following settlement of the above transaction, Whitbread will hold 14,268,409 of its ordinary shares in treasury and has 195,888,483 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
08:01:31
4862.00
146
08:01:31
4862.00
144
08:01:31
4862.00
146
08:01:31
4862.00
2
08:01:31
4862.00
138
08:01:31
4862.00
139
08:01:31
4862.00
74
08:01:31
4862.00
184
08:01:31
4862.00
142
08:01:31
4862.00
155
08:01:31
4862.00
230
08:08:00
4853.00
24
08:08:00
4853.00
146
08:08:00
4853.00
200
08:08:00
4853.00
64
08:08:00
4853.00
29
08:08:28
4852.00
284
08:10:21
4859.00
134
08:10:37
4859.00
100
08:10:40
4856.00
200
08:11:24
4856.00
97
08:11:24
4856.00
21
08:11:24
4856.00
249
08:13:03
4853.00
97
08:13:03
4853.00
166
08:13:03
4853.00
123
08:15:40
4857.00
49
08:15:40
4857.00
93
08:16:10
4857.00
110
08:16:20
4854.00
76
08:16:20
4854.00
124
08:16:20
4854.00
14
08:16:27
4853.00
13
08:16:27
4853.00
183
08:16:27
4853.00
59
08:16:27
4853.00
11
08:17:56
4854.00
207
08:18:22
4853.00
15
08:18:22
4853.00
17
08:18:22
4853.00
126
08:18:22
4853.00
58
08:18:22
4853.00
118
08:20:44
4863.00
147
08:21:01
4860.00
200
08:21:01
4860.00
9
08:21:01
4860.00
4
08:21:01
4860.00
9
08:21:01
4860.00
9
08:21:01
4860.00
9
08:21:01
4860.00
9
08:21:01
4860.00
9
08:21:01
4860.00
6
08:21:01
4860.00
9
08:21:01
4860.00
9
08:21:01
4860.00
9
08:21:01
4860.00
9
08:21:01
4860.00
9
08:21:01
4860.00
9
08:21:01
4860.00
9
08:21:01
4860.00
9
08:21:01
4860.00
2
08:21:01
4860.00
2
08:21:01
4860.00
161
08:21:01
4860.00
60
08:23:25
4863.00
14
08:23:28
4863.00
134
08:23:33
4863.00
145
08:24:04
4863.00
158
08:24:51
4863.00
147
08:25:11
4863.00
28
08:25:11
4863.00
35
08:25:11
4863.00
76
08:25:59
4863.00
138
08:26:04
4862.00
31
08:26:04
4862.00
185
08:26:04
4862.00
185
08:26:04
4860.00
153
08:27:50
4857.00
115
08:27:50
4857.00
9
08:27:50
4857.00
16
08:27:50
4857.00
200
08:27:50
4857.00
97
08:28:48
4857.00
71
08:29:13
4856.00
31
08:29:13
4856.00
169
08:29:13
4856.00
40
08:29:13
4856.00
40
08:29:13
4856.00
160
08:29:13
4856.00
8
08:29:13
4856.00
160
08:29:13
4856.00
8
08:29:13
4856.00
2
08:29:13
4856.00
2
08:29:13
4856.00
2
08:29:13
4856.00
8
08:29:13
4856.00
40
08:29:13
4856.00
100
08:29:13
4856.00
100
08:33:53
4865.00
308
08:33:53
4864.00
6
08:33:53
4864.00
3
08:33:53
4864.00
270
08:33:53
4864.00
200
08:33:53
4864.00
65
08:33:53
4864.00
17
08:33:53
4864.00
17
08:33:53
4864.00
8
08:33:53
4864.00
9
08:33:53
4864.00
17
08:35:17
4860.00
40
08:36:54
4864.00
125
08:36:54
4864.00
29
08:37:32
4864.00
145
08:37:32
4863.00
34
08:37:32
4863.00
203
08:37:32
4863.00
70
08:37:32
4864.00
200
08:37:32
4864.00
85
08:37:32
4864.00
200
08:37:33
4864.00
21
08:37:36
4864.00
31
08:37:37
4864.00
33
08:37:37
4864.00
61
08:37:41
4864.00
84
08:37:41
4864.00
55
08:37:41
4864.00
146
08:37:54
4861.00
17
08:37:54
4861.00
187
08:43:44
4863.00
43
08:43:44
4863.00
157
08:43:44
4863.00
341
08:43:44
4863.00
135
08:43:44
4863.00
181
08:43:44
4862.00
127
08:43:44
4862.00
17
08:43:44
4862.00
16
08:43:44
4862.00
82
08:43:44
4862.00
38
08:43:44
4862.00
14
08:43:44
4862.00
59
08:43:44
4862.00
209
08:43:44
4862.00
30
08:43:45
4861.00
5
08:43:45
4861.00
143
08:43:47
4861.00
30
08:43:47
4861.00
156
08:43:47
4861.00
65
08:43:47
4861.00
221
08:43:47
4861.00
17
08:43:47
4861.00
96
08:43:50
4859.00
141
08:49:27
4857.00
103
08:49:27
4857.00
54
08:49:27
4857.00
147
08:49:27
4857.00
16
08:49:27
4857.00
98
08:49:27
4857.00
24
08:49:27
4857.00
63
08:49:27
4857.00
88
08:53:32
4858.00
102
08:53:32
4858.00
78
08:53:32
4858.00
172
08:56:34
4860.00
30
08:56:34
4860.00
47
08:56:34
4860.00
34
08:56:34
4860.00
141
08:56:34
4860.00
179
08:56:34
4860.00
81
08:56:38
4860.00
17
08:56:38
4860.00
209
08:56:38
4860.00
26
08:59:27
4860.00
151
09:00:04
4860.00
154
09:00:25
4858.00
367
09:00:25
4858.00
32
09:00:25
4858.00
156
09:00:25
4858.00
33
09:00:32
4855.00
83
09:00:32
4855.00
292
09:00:32
4855.00
18
09:00:32
4855.00
194
09:00:32
4855.00
196
09:00:32
4855.00
214
09:00:32
4855.00
205
09:00:32
4854.00
75
09:00:32
4854.00
76
09:00:32
4854.00
63
09:02:36
4854.00
159
09:02:37
4853.00
125
09:02:37
4853.00
9
09:07:27
4856.00
13
09:07:28
4856.00
27
09:07:28
4856.00
173
09:07:28
4856.00
14
09:07:28
4856.00
3
09:07:28
4856.00
200
09:07:28
4856.00
3
09:07:28
4856.00
24
09:12:05
4855.00
125
09:12:05
4855.00
220
09:12:05
4855.00
37
09:12:05
4855.00
85
09:14:03
4855.00
21
09:15:36
4860.00
49
09:15:36
4860.00
33
09:15:43
4860.00
3
09:15:43
4860.00
82
09:15:43
4860.00
122
09:15:43
4860.00
85
09:15:43
4860.00
32
09:15:43
4860.00
81
09:16:36
4864.00
145
09:16:36
4864.00
200
09:16:36
4864.00
197
09:16:36
4864.00
200
09:16:36
4864.00
42
09:16:36
4864.00
42
09:16:36
4864.00
42
09:16:36
4864.00
29
09:16:36
4864.00
75
09:16:36
4864.00
42
09:17:05
4863.00
159
09:17:05
4863.00
33
09:17:07
4863.00
35
09:17:33
4861.00
27
09:19:26
4858.00
140
09:21:28
4857.00
162
09:21:28
4857.00
156
09:21:54
4855.00
11
09:22:10
4855.00
15
09:22:10
4855.00
141
09:22:38
4854.00
1
09:22:38
4854.00
146
09:24:45
4856.00
61
09:25:14
4856.00
154
09:25:37
4856.00
134
09:26:15
4856.00
13
09:26:15
4856.00
137
09:26:15
4856.00
39
09:26:15
4856.00
35
09:26:15
4856.00
24
09:26:15
4856.00
24
09:26:15
4856.00
24
09:26:15
4856.00
190
09:26:15
4856.00
45
09:26:15
4856.00
238
09:29:12
4856.00
125
09:29:12
4856.00
75
09:29:12
4856.00
75
09:29:12
4856.00
61
09:29:12
4856.00
11
09:29:12
4856.00
64
09:29:12
4856.00
61
09:29:12
4856.00
4
09:29:12
4856.00
102
09:29:12
4856.00
159
09:29:12
4856.00
37
09:29:12
4856.00
4
09:29:12
4856.00
4
09:29:12
4856.00
4
09:29:12
4856.00
4
09:29:12
4856.00
4
09:29:12
4856.00
4
09:29:12
4856.00
4
09:29:12
4856.00
4
09:29:12
4856.00
4
09:29:12
4856.00
4
09:29:12
4856.00
2
09:29:12
4856.00
100
09:29:12
4856.00
11
09:29:12
4856.00
9
09:29:12
4856.00
89
09:33:57
4860.00
34
09:34:26
4860.00
264
09:34:41
4859.00
200
09:34:41
4859.00
106
09:34:41
4859.00
28
09:34:41
4859.00
5
09:34:41
4859.00
94
09:34:41
4859.00
3
09:34:41
4859.00
1
09:39:58
4860.00
88
09:39:58
4860.00
43
09:39:58
4860.00
112
09:39:58
4860.00
64
09:39:58
4860.00
200
09:39:58
4860.00
83
09:39:58
4860.00
93
09:39:58
4860.00
52
09:39:58
4860.00
48
09:39:58
4860.00
2
09:39:58
4860.00
11
09:39:58
4860.00
23
09:39:58
4860.00
152
09:39:58
4860.00
100
09:39:58
4860.00
77
09:39:58
4860.00
14
09:39:58
4860.00
79
09:39:59
4860.00
11
09:39:59
4860.00
68
09:39:59
4860.00
3
09:39:59
4860.00
100
09:41:03
4859.00
77
09:41:03
4859.00
179
09:41:03
4859.00
27
09:41:03
4858.00
152
09:41:03
4858.00
20
09:41:03
4858.00
180
09:41:03
4858.00
20
09:41:03
4858.00
110
09:41:03
4858.00
90
09:41:03
4859.00
17
09:41:03
4859.00
3
09:41:20
4859.00
310
09:41:20
4859.00
85
09:41:20
4859.00
18
09:41:20
4859.00
35
09:41:20
4859.00
8
09:41:20
4858.00
139
09:41:20
4858.00
131
09:41:20
4858.00
44
09:41:50
4853.00
100
09:41:50
4853.00
49
09:44:22
4850.00
136
09:44:22
4850.00
137
09:44:22
4850.00
133
09:44:22
4850.00
134
09:44:22
4850.00
1
09:52:01
4862.00
71
09:52:01
4862.00
36
09:52:01
4862.00
24
09:52:01
4862.00
109
09:52:01
4862.00
29
09:52:01
4862.00
137
09:52:01
4861.00
50
09:52:01
4861.00
233
09:52:01
4861.00
285
09:52:01
4861.00
83
09:52:01
4861.00
91
09:52:01
4861.00
134
09:52:01
4861.00
143
09:52:01
4861.00
19
09:58:46
4860.00
110
09:58:46
4860.00
104
09:58:46
4860.00
83
09:58:46
4860.00
18
09:58:51
4859.00
155
09:59:55
4858.00
49
09:59:55
4858.00
85
09:59:55
4857.00
98
09:59:55
4857.00
207
09:59:55
4857.00
76
09:59:55
4857.00
141
09:59:55
4857.00
124
09:59:55
4857.00
38
09:59:55
4857.00
81
09:59:55
4857.00
39
09:59:55
4857.00
8
09:59:55
4857.00
17
09:59:55
4857.00
38
09:59:55
4857.00
38
09:59:55
4857.00
16
09:59:55
4857.00
8
09:59:55
4857.00
8
09:59:55
4857.00
8
09:59:55
4857.00
8
09:59:55
4857.00
8
09:59:55
4857.00
8
09:59:55
4857.00
6
09:59:55
4857.00
8
09:59:55
4857.00
8
09:59:55
4857.00
8
09:59:55
4857.00
8
09:59:55
4857.00
8
09:59:55
4857.00
200
09:59:55
4857.00
51
09:59:56
4857.00
59
09:59:56
4857.00
87
10:07:03
4856.00
17
10:07:03
4856.00
134
10:07:03
4856.00
16
10:10:30
4857.00
465
10:11:01
4857.00
137
10:11:42
4856.00
43
10:12:00
4857.00
17
10:12:15
4857.00
15
10:12:29
4857.00
13
10:12:41
4857.00
11
10:14:44
4859.00
200
10:14:44
4859.00
133
10:14:44
4859.00
26
10:14:44
4859.00
67
10:14:44
4859.00
67
10:14:44
4859.00
48
10:14:44
4859.00
7
10:14:44
4859.00
167
10:14:45
4858.00
200
10:14:45
4858.00
200
10:14:45
4858.00
13
10:14:45
4858.00
118
10:14:47
4858.00
82
10:14:47
4858.00
90
10:14:47
4858.00
13
10:14:47
4858.00
1
10:14:47
4858.00
13
10:14:47
4858.00
110
10:14:47
4858.00
8
10:14:47
4858.00
13
10:14:47
4858.00
48
10:14:47
4858.00
90
10:14:56
4858.00
11
10:14:56
4858.00
1
10:15:01
4858.00
46
10:15:01
4858.00
143
10:15:01
4858.00
13
10:15:01
4858.00
12
10:15:01
4858.00
197
10:15:05
4858.00
13
10:15:05
4858.00
13
10:15:05
4858.00
13
10:15:05
4858.00
13
10:15:05
4858.00
13
10:15:05
4858.00
13
10:15:05
4858.00
13
10:15:05
4858.00
13
10:15:05
4858.00
13
10:15:05
4858.00
10
10:15:05
4858.00
13
10:15:05
4858.00
13
10:15:05
4858.00
3
10:15:05
4858.00
33
10:15:05
4858.00
77
10:15:05
4858.00
94
10:15:05
4858.00
90
10:18:04
4857.00
138
10:18:04
4857.00
49
10:18:04
4857.00
93
10:18:04
4856.00
112
10:18:04
4856.00
26
10:18:04
4856.00
101
10:18:04
4856.00
36
10:21:42
4850.00
78
10:21:42
4850.00
148
10:21:42
4850.00
132
10:21:42
4850.00
16
10:21:42
4850.00
201
10:21:42
4850.00
283
10:21:49
4849.00
149
10:21:49
4849.00
144
10:21:49
4849.00
145
10:21:51
4848.00
109
10:21:51
4848.00
100
10:21:51
4848.00
144
10:21:51
4848.00
42
10:21:51
4848.00
45
10:24:19
4843.00
134
10:24:36
4842.00
132
10:25:21
4840.00
75
10:25:21
4840.00
69
10:25:43
4840.00
142
10:25:53
4840.00
142
10:33:02
4854.00
17
10:33:02
4854.00
129
10:33:48
4854.00
132
10:34:18
4854.00
156
10:35:32
4855.00
72
10:35:32
4855.00
65
10:35:32
4854.00
100
10:35:32
4854.00
40
10:35:32
4854.00
8
10:35:32
4854.00
184
10:35:32
4854.00
232
10:35:32
4854.00
16
10:35:32
4854.00
48
10:35:32
4854.00
200
10:35:32
4854.00
51
10:35:32
4854.00
46
10:35:32
4854.00
9
10:35:32
4854.00
100
10:35:32
4854.00
16
10:35:32
4854.00
46
10:36:16
4855.00
85
10:36:16
4855.00
169
10:36:16
4855.00
169
10:36:16
4855.00
85
10:44:05
4855.00
14
10:44:05
4855.00
10
10:44:05
4855.00
266
10:44:05
4855.00
6
10:44:05
4855.00
20
10:44:05
4855.00
245
10:44:05
4855.00
9
10:44:05
4855.00
141
10:44:05
4855.00
105
10:44:05
4855.00
131
10:44:05
4855.00
235
10:44:05
4855.00
105
10:44:05
4855.00
120
10:44:05
4855.00
13
10:44:05
4855.00
105
10:44:05
4855.00
31
10:44:05
4855.00
105
10:44:05
4855.00
13
10:44:05
4855.00
3
10:44:05
4855.00
10
10:44:05
4855.00
23
10:44:05
4855.00
118
10:46:11
4851.00
100
10:50:06
4851.00
95
10:50:06
4851.00
47
10:55:30
4855.00
56
10:55:30
4855.00
200
10:55:30
4855.00
238
10:55:30
4855.00
56
10:55:30
4855.00
118
10:55:30
4855.00
82
10:55:30
4855.00
96
10:55:30
4855.00
200
10:55:30
4855.00
357
10:55:30
4855.00
21
10:55:30
4855.00
1
10:55:30
4855.00
14
10:55:30
4855.00
21
10:55:30
4855.00
93
10:55:30
4855.00
38
10:55:30
4855.00
38
10:55:30
4855.00
38
10:55:30
4855.00
38
10:55:30
4855.00
20
10:55:30
4855.00
38
10:55:30
4855.00
38
10:55:30
4855.00
38
10:55:30
4855.00
38
10:55:30
4855.00
38
10:55:30
4855.00
55
11:02:19
4855.00
17
11:02:19
4855.00
183
11:02:19
4855.00
166
11:02:19
4855.00
19
11:02:19
4855.00
19
11:02:19
4855.00
15
11:02:19
4855.00
3
11:02:19
4855.00
106
11:02:19
4855.00
26
11:02:19
4855.00
40
11:02:19
4855.00
26
11:02:19
4855.00
13
11:02:19
4855.00
26
11:02:19
4855.00
26
11:02:19
4855.00
3
11:02:19
4855.00
26
11:02:19
4855.00
26
11:02:19
4855.00
26
11:02:19
4855.00
26
11:02:19
4855.00
26
11:02:19
4855.00
26
11:02:19
4855.00
3
11:02:19
4855.00
3
11:02:19
4855.00
2
11:02:19
4855.00
25
11:02:19
4855.00
26
11:02:19
4855.00
26
11:02:19
4855.00
197
11:02:19
4855.00
3
11:02:19
4855.00
200
11:02:19
4855.00
74
11:02:19
4855.00
75
11:02:19
4855.00
55
11:02:19
4855.00
19
11:02:19
4855.00
107
11:02:19
4855.00
100
11:02:19
4855.00
117
11:02:19
4855.00
92
11:02:19
4855.00
2
11:05:36
4860.00
14
11:06:06
4860.00
40
11:06:06
4860.00
100
11:06:07
4860.00
60
11:06:45
4861.00
200
11:06:45
4861.00
200
11:06:45
4861.00
51
11:06:45
4861.00
7
11:06:45
4861.00
51
11:06:45
4861.00
51
11:06:45
4861.00
51
11:06:45
4861.00
142
11:08:10
4862.00
280
11:08:12
4861.00
134
11:09:13
4858.00
33
11:09:13
4858.00
20
11:09:13
4858.00
82
11:10:29
4857.00
14
11:10:29
4857.00
129
11:10:29
4857.00
66
11:10:29
4857.00
6
11:10:29
4857.00
47
11:10:29
4857.00
19
11:10:29
4857.00
10
11:10:56
4857.00
12
11:11:08
4857.00
130
11:12:26
4856.00
81
11:12:26
4856.00
148
11:12:26
4856.00
68
11:13:31
4853.00
11
11:13:38
4853.00
128
11:14:37
4852.00
65
11:14:37
4852.00
70
11:14:37
4852.00
62
11:14:37
4852.00
292
11:15:02
4852.00
69
11:16:26
4852.00
33
11:17:53
4853.00
200
11:17:53
4853.00
72
11:17:53
4853.00
4
11:17:53
4853.00
23
11:17:53
4853.00
23
11:17:53
4853.00
23
11:17:53
4853.00
23
11:17:53
4853.00
8
11:17:53
4853.00
23
11:17:53
4853.00
90
11:18:05
4852.00
43
11:18:18
4852.00
13
11:19:27
4852.00
38
11:19:28
4852.00
93
11:21:55
4852.00
116
11:21:55
4852.00
3
11:21:55
4852.00
24
11:21:55
4852.00
47
11:21:55
4852.00
131
11:21:55
4852.00
94
11:21:55
4852.00
35
11:21:55
4852.00
143
11:21:55
4852.00
142
11:21:55
4852.00
95
11:21:55
4852.00
87
11:21:55
4852.00
49
11:26:03
4851.00
134
11:27:59
4850.00
19
11:27:59
4850.00
4
11:27:59
4850.00
152
11:27:59
4850.00
107
11:27:59
4850.00
281
11:27:59
4850.00
95
11:27:59
4850.00
90
11:27:59
4850.00
78
11:27:59
4850.00
19
11:27:59
4850.00
17
11:27:59
4849.00
276
11:27:59
4849.00
145
11:27:59
4849.00
157
11:27:59
4849.00
166
11:30:07
4846.00
139
11:37:03
4849.00
144
11:37:03
4849.00
188
11:37:03
4849.00
2
11:37:03
4849.00
190
11:37:03
4849.00
75
11:37:03
4849.00
164
11:37:03
4849.00
102
11:37:03
4849.00
102
11:37:03
4849.00
17
11:37:04
4849.00
19
11:38:44
4848.00
123
11:38:44
4848.00
2
11:38:44
4848.00
200
11:38:44
4848.00
75
11:38:44
4848.00
164
11:38:44
4848.00
69
11:38:44
4848.00
14
11:38:44
4848.00
90
11:38:44
4848.00
94
11:38:44
4848.00
82
11:38:44
4848.00
31
11:45:54
4852.00
94
11:45:54
4853.00
132
11:45:54
4853.00
135
11:45:54
4853.00
124
11:45:54
4853.00
114
11:45:54
4853.00
138
11:45:54
4853.00
14
11:45:54
4853.00
21
11:45:54
4852.00
23
11:45:54
4852.00
18
11:45:54
4852.00
28
11:45:54
4852.00
30
11:45:54
4852.00
47
11:45:54
4852.00
172
11:45:54
4852.00
138
11:45:54
4852.00
90
11:45:54
4852.00
67
11:45:54
4852.00
141
11:45:54
4852.00
140
11:45:54
4852.00
58
11:45:54
4852.00
58
11:45:54
4852.00
58
11:45:54
4852.00
14
11:45:54
4852.00
2
11:45:55
4851.00
177
11:49:13
4850.00
143
11:49:13
4850.00
153
11:52:59
4852.00
293
11:52:59
4851.00
133
11:52:59
4850.00
354
11:52:59
4850.00
74
11:52:59
4850.00
29
11:52:59
4850.00
4
11:58:07
4853.00
116
11:58:07
4853.00
28
11:58:19
4853.00
7
11:58:19
4853.00
37
11:58:19
4853.00
37
11:58:19
4853.00
7
11:58:19
4853.00
200
11:58:19
4853.00
69
11:58:19
4853.00
131
11:58:19
4853.00
69
11:58:19
4853.00
37
11:58:19
4853.00
7
11:58:19
4853.00
37
11:58:19
4853.00
200
11:58:19
4853.00
37
11:58:19
4853.00
28
11:58:19
4853.00
37
11:58:19
4853.00
5
11:58:19
4853.00
7
11:58:19
4853.00
7
11:58:19
4853.00
145
11:58:19
4853.00
129
11:58:19
4853.00
89
12:07:57
4861.00
77
12:07:57
4861.00
237
12:07:57
4861.00
237
12:07:57
4861.00
237
12:07:57
4861.00
237
12:07:57
4861.00
237
12:08:09
4860.00
200
12:08:09
4860.00
22
12:08:09
4860.00
22
12:08:09
4860.00
6
12:08:09
4860.00
22
12:08:09
4860.00
22
12:08:09
4860.00
22
12:08:09
4860.00
82
12:08:09
4860.00
200
12:08:21
4859.00
162
12:08:21
4859.00
155
12:08:21
4859.00
273
12:17:44
4866.00
151
12:17:44
4866.00
236
12:17:44
4866.00
84
12:17:44
4866.00
44
12:17:44
4866.00
108
12:17:44
4866.00
44
12:17:44
4866.00
236
12:19:59
4865.00
138
12:19:59
4865.00
23
12:19:59
4865.00
118
12:19:59
4865.00
23
12:19:59
4865.00
23
12:19:59
4865.00
11
12:19:59
4865.00
303
12:19:59
4865.00
200
12:19:59
4865.00
157
12:19:59
4865.00
248
12:19:59
4865.00
17
12:19:59
4865.00
23
12:19:59
4865.00
23
12:19:59
4865.00
23
12:19:59
4865.00
23
12:26:37
4864.00
14
12:26:37
4864.00
156
12:26:37
4863.00
85
12:26:37
4863.00
57
12:26:37
4863.00
133
12:26:37
4863.00
12
12:26:37
4863.00
6
12:26:37
4863.00
29
12:26:37
4863.00
17
12:26:37
4863.00
22
12:26:37
4863.00
138
12:26:37
4863.00
157
12:26:37
4863.00
157
12:26:37
4863.00
68
12:26:37
4863.00
267
12:34:56
4866.00
108
12:34:56
4866.00
40
12:35:41
4866.00
34
12:35:41
4866.00
115
12:36:15
4866.00
75
12:36:15
4866.00
60
12:36:19
4865.00
29
12:36:35
4865.00
13
12:36:35
4865.00
142
12:36:35
4865.00
101
12:36:41
4864.00
200
12:36:41
4864.00
12
12:38:05
4867.00
104
12:38:05
4867.00
3
12:38:05
4867.00
104
12:38:05
4867.00
269
12:38:05
4867.00
131
12:38:05
4867.00
269
12:38:05
4867.00
70
12:38:05
4867.00
104
12:38:24
4867.00
262
12:38:24
4867.00
102
12:46:26
4867.00
143
12:46:26
4867.00
75
12:46:26
4867.00
75
12:46:26
4867.00
108
12:46:26
4867.00
92
12:46:26
4867.00
4
12:46:26
4867.00
4
12:46:26
4867.00
52
12:46:26
4867.00
58
12:46:26
4867.00
4
12:46:26
4867.00
58
12:46:26
4867.00
90
12:46:26
4867.00
32
12:47:03
4867.00
22
12:47:03
4867.00
4
12:48:10
4867.00
13
12:48:27
4867.00
17
12:48:54
4868.00
101
12:48:54
4868.00
22
12:48:54
4868.00
261
12:48:54
4868.00
107
12:48:54
4868.00
81
12:48:54
4868.00
59
12:48:54
4868.00
11
12:48:54
4868.00
14
12:48:54
4868.00
154
12:48:54
4868.00
70
12:48:54
4868.00
37
12:48:54
4868.00
70
12:48:54
4868.00
16
12:49:01
4868.00
82
12:49:01
4868.00
38
12:49:01
4868.00
15
12:49:01
4868.00
58
12:49:01
4868.00
41
12:49:01
4868.00
27
12:49:01
4868.00
10
12:49:01
4868.00
7
12:49:01
4868.00
85
12:49:01
4868.00
22
12:49:01
4868.00
169
12:49:58
4867.00
134
12:50:42
4864.00
13
12:50:42
4864.00
80
12:50:42
4864.00
70
12:56:37
4861.00
35
12:56:37
4861.00
123
12:56:37
4861.00
150
12:56:37
4861.00
42
12:56:37
4861.00
123
12:56:37
4861.00
91
12:56:37
4861.00
41
12:56:37
4861.00
3
12:56:37
4861.00
31
12:56:37
4861.00
50
12:56:39
4861.00
259
12:56:39
4861.00
35
12:56:40
4860.00
153
12:56:40
4860.00
3
12:56:40
4860.00
79
12:56:40
4860.00
17
12:56:40
4860.00
18
12:56:40
4860.00
17
12:58:01
4858.00
11
13:03:36
4863.00
1
13:03:36
4863.00
43
13:03:36
4863.00
199
13:03:36
4863.00
135
13:03:36
4863.00
22
13:03:36
4863.00
157
13:03:36
4863.00
43
13:03:36
4863.00
43
13:03:36
4863.00
36
13:03:36
4863.00
63
13:03:36
4863.00
36
13:03:36
4863.00
94
13:08:19
4864.00
437
13:08:19
4864.00
41
13:08:19
4864.00
128
13:11:23
4867.00
45
13:11:23
4867.00
200
13:11:23
4867.00
187
13:11:23
4867.00
13
13:11:23
4867.00
142
13:11:23
4867.00
45
13:11:23
4867.00
200
13:11:23
4867.00
13
13:11:23
4867.00
13
13:11:23
4867.00
106
13:11:23
4867.00
9
13:11:23
4867.00
9
13:11:23
4867.00
9
13:11:23
4867.00
9
13:11:23
4867.00
4
13:11:23
4867.00
9
13:11:23
4867.00
9
13:11:23
4867.00
9
13:11:23
4867.00
9
13:11:23
4867.00
9
13:11:23
4867.00
9
13:11:23
4867.00
19
13:11:23
4867.00
28
13:11:23
4867.00
26
13:11:23
4867.00
9
13:11:23
4867.00
200
13:11:23
4867.00
82
13:11:23
4867.00
70
13:11:24
4867.00
112
13:11:33
4866.00
72
13:11:33
4866.00
135
13:11:33
4866.00
75
13:17:27
4865.00
272
13:17:27
4865.00
151
13:17:27
4864.00
80
13:17:27
4864.00
67
13:17:27
4864.00
59
13:17:27
4864.00
80
13:17:27
4864.00
140
13:23:58
4865.00
200
13:23:58
4865.00
112
13:23:58
4865.00
4
13:23:58
4865.00
23
13:23:58
4865.00
168
13:23:58
4865.00
200
13:23:58
4865.00
15
13:23:58
4865.00
2
13:23:58
4865.00
128
13:23:58
4865.00
15
13:23:58
4865.00
11
13:23:58
4865.00
15
13:23:58
4865.00
116
13:23:58
4865.00
72
13:23:58
4865.00
6
13:23:58
4865.00
15
13:23:58
4865.00
15
13:23:58
4865.00
15
13:23:58
4865.00
15
13:23:58
4865.00
13
13:23:58
4865.00
18
13:23:58
4865.00
200
13:23:58
4865.00
8
13:23:58
4865.00
15
13:23:58
4865.00
43
13:23:58
4865.00
113
13:24:38
4864.00
144
13:27:34
4863.00
4
13:27:34
4863.00
22
13:27:34
4863.00
147
13:27:34
4863.00
1
13:27:34
4863.00
200
13:27:34
4863.00
31
13:27:34
4863.00
22
13:27:34
4863.00
3
13:28:01
4863.00
226
13:28:17
4863.00
143
13:28:17
4863.00
100
13:28:18
4862.00
147
13:28:18
4862.00
119
13:28:18
4862.00
33
13:34:27
4862.00
36
13:34:27
4862.00
200
13:34:27
4862.00
7
13:36:08
4862.00
74
13:37:39
4862.00
13
13:37:39
4862.00
34
13:37:39
4862.00
13
13:37:39
4862.00
135
13:37:39
4862.00
209
13:37:39
4862.00
57
13:37:39
4862.00
133
13:37:39
4862.00
76
13:42:14
4869.00
474
13:42:14
4867.00
36
13:42:14
4867.00
172
13:42:46
4867.00
266
13:42:46
4867.00
42
13:42:46
4867.00
142
13:42:46
4867.00
158
13:42:46
4867.00
200
13:42:46
4867.00
145
13:42:46
4867.00
200
13:42:46
4867.00
224
13:42:46
4867.00
23
13:42:46
4867.00
23
13:42:46
4867.00
224
13:42:46
4867.00
200
13:42:46
4867.00
27
13:42:46
4867.00
23
13:42:46
4867.00
75
13:42:46
4867.00
30
13:42:46
4867.00
223
13:42:46
4867.00
59
13:42:46
4867.00
97
13:52:39
4872.00
149
13:53:16
4871.00
200
13:53:16
4871.00
36
13:53:16
4871.00
36
13:53:16
4871.00
200
13:53:16
4871.00
30
13:53:16
4871.00
102
13:53:16
4871.00
36
13:53:16
4871.00
54
13:55:49
4875.00
47
13:55:49
4875.00
37
13:55:49
4875.00
37
13:55:49
4876.00
32
13:55:49
4875.00
40
13:56:52
4880.00
55
13:57:05
4879.00
100
13:57:05
4879.00
5
13:57:39
4880.00
245
13:57:39
4880.00
245
13:57:49
4880.00
66
13:57:52
4880.00
179
13:57:52
4880.00
245
13:57:58
4879.00
12
14:00:01
4880.00
236
14:00:01
4880.00
92
14:00:01
4880.00
92
14:00:01
4880.00
77
14:00:01
4880.00
25
14:00:01
4880.00
236
14:00:01
4880.00
97
14:00:01
4880.00
55
14:00:01
4880.00
139
14:00:01
4880.00
236
14:00:01
4880.00
86
14:00:01
4880.00
6
14:00:01
4880.00
86
14:00:01
4880.00
236
14:00:01
4880.00
130
14:00:01
4880.00
92
14:00:01
4880.00
10
14:00:02
4879.00
93
14:00:11
4878.00
48
14:00:11
4878.00
134
14:05:59
4884.00
61
14:05:59
4884.00
77
14:05:59
4885.00
40
14:05:59
4885.00
15
14:05:59
4885.00
200
14:05:59
4885.00
200
14:05:59
4885.00
150
14:05:59
4885.00
50
14:05:59
4885.00
150
14:05:59
4885.00
50
14:05:59
4885.00
150
14:05:59
4885.00
150
14:05:59
4885.00
50
14:06:00
4885.00
18
14:09:35
4884.00
142
14:12:24
4888.00
281
14:16:31
4883.00
151
14:16:31
4883.00
154
14:16:33
4882.00
149
14:18:38
4878.00
73
14:18:38
4878.00
76
14:18:38
4877.00
147
14:23:50
4874.00
96
14:23:50
4874.00
184
14:23:51
4873.00
86
14:23:51
4873.00
47
14:23:51
4873.00
7
14:32:34
4874.00
159
14:32:46
4873.00
54
14:32:46
4873.00
181
14:32:46
4873.00
181
14:32:46
4873.00
11
14:32:46
4873.00
19
14:32:46
4873.00
19
14:32:46
4873.00
81
14:32:46
4873.00
19
14:32:46
4873.00
6
14:32:46
4873.00
54
14:32:46
4873.00
15
14:32:46
4873.00
19
14:32:46
4873.00
92
14:32:46
4873.00
33
14:32:46
4873.00
19
14:32:46
4873.00
75
14:32:48
4873.00
151
14:38:03
4875.00
118
14:38:03
4875.00
143
14:38:03
4875.00
25
14:38:03
4875.00
304
14:44:03
4875.00
138
14:45:02
4874.00
138
14:45:02
4874.00
109
14:45:02
4874.00
137
14:45:02
4874.00
133
14:45:02
4874.00
113
14:45:02
4874.00
131
14:45:02
4874.00
86
14:45:02
4874.00
6
14:45:02
4874.00
12
14:45:02
4873.00
134
14:45:02
4873.00
137
14:47:53
4873.00
136
14:49:09
4872.00
145
14:49:12
4871.00
78
14:49:12
4871.00
147
14:49:12
4871.00
60
14:56:11
4874.00
157
14:56:11
4874.00
282
14:56:11
4874.00
29
14:56:11
4874.00
18
14:56:11
4874.00
48
14:56:11
4874.00
183
14:56:11
4874.00
88
14:56:11
4874.00
21
14:56:11
4873.00
139
15:00:00
4871.00
16
15:00:00
4871.00
78
15:00:00
4871.00
86
15:00:00
4871.00
114
15:00:00
4870.00
146
15:00:00
4870.00
147
15:02:59
4872.00
144
15:02:59
4871.00
46
15:06:17
4875.00
75
15:07:27
4876.00
246
15:07:27
4876.00
40
15:07:27
4876.00
206
15:07:27
4876.00
8
15:07:27
4876.00
135
15:07:30
4875.00
151
15:11:27
4878.00
40
15:11:27
4878.00
326
15:11:27
4878.00
265
15:12:42
4875.00
99
15:18:39
4879.00
57
15:18:39
4879.00
139
15:18:39
4880.00
157
15:18:39
4880.00
200
15:18:39
4879.00
80
15:18:39
4880.00
3
15:18:39
4880.00
17
15:18:39
4880.00
17
15:18:39
4880.00
17
15:18:39
4880.00
17
15:18:39
4880.00
13
15:18:39
4880.00
17
15:18:39
4880.00
17
15:18:39
4880.00
17
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
2
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
6
15:18:39
4880.00
17
15:18:39
4880.00
17
15:18:39
4880.00
17
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
1
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:18:39
4880.00
3
15:21:33
4877.00
7
15:21:33
4877.00
152
15:21:33
4877.00
78
15:21:33
4877.00
61
15:21:33
4877.00
125
15:24:27
4873.00
60
15:27:35
4877.00
30
15:27:35
4877.00
62
15:27:35
4877.00
135
15:27:35
4877.00
189
15:27:35
4877.00
12
15:27:35
4877.00
133
15:27:38
4876.00
62
15:27:38
4876.00
71
15:27:38
4876.00
38
15:29:43
4875.00
7
15:29:43
4875.00
124
15:29:43
4875.00
18
15:30:58
4876.00
130
15:30:58
4876.00
21
15:30:58
4876.00
25
15:30:58
4876.00
123
15:30:58
4875.00
45
15:30:58
4875.00
110
15:34:09
4875.00
16
15:34:33
4875.00
131
15:34:33
4875.00
86
15:34:33
4875.00
19
15:34:33
4875.00
91
15:42:30
4879.00
49
15:44:01
4885.00
230
15:44:01
4885.00
276
15:44:01
4885.00
13
15:44:01
4885.00
89
15:44:01
4885.00
217
15:44:01
4885.00
13
15:44:01
4885.00
19
15:44:01
4885.00
89
15:44:01
4885.00
19
15:44:01
4885.00
217
15:44:01
4885.00
36
15:44:01
4885.00
7
15:44:01
4885.00
36
15:44:01
4885.00
53
15:44:01
4885.00
12
15:44:01
4885.00
7
15:44:01
4885.00
13
15:44:01
4885.00
19
15:44:01
4885.00
1
15:44:01
4885.00
19
15:44:01
4885.00
19
15:44:01
4885.00
19
15:44:01
4885.00
19
15:44:01
4885.00
18
15:44:01
4885.00
11
15:44:01
4885.00
77
15:45:05
4883.00
147
15:45:05
4882.00
146
15:45:05
4882.00
146
15:49:01
4882.00
43
15:49:01
4882.00
80
15:49:01
4882.00
100
15:49:01
4882.00
48
15:49:01
4882.00
29
15:49:52
4882.00
21
15:50:10
4882.00
131
15:50:21
4881.00
10
15:52:34
4882.00
79
15:52:34
4882.00
43
15:52:34
4882.00
245
15:52:34
4882.00
68
15:52:52
4880.00
15
15:52:55
4880.00
133
15:52:56
4879.00
137
15:52:56
4879.00
64
15:52:56
4879.00
67
15:54:10
4877.00
151
15:59:51
4873.00
488
15:59:51
4873.00
138
15:59:51
4872.00
142
15:59:51
4872.00
141
15:59:51
4873.00
190
15:59:51
4873.00
41
16:00:29
4869.00
131
16:00:29
4869.00
20
16:01:47
4865.00
139
16:01:47
4865.00
154
16:02:39
4864.00
135
16:06:51
4867.00
138
16:06:51
4867.00
144
16:06:51
4867.00
283
16:06:51
4867.00
23
16:06:51
4867.00
111
16:06:51
4867.00
147
16:07:01
4866.00
136
16:08:06
4864.00
151
16:09:57
4862.00
260
16:10:39
4865.00
29
16:10:39
4865.00
159
16:10:39
4865.00
79
16:13:39
4864.00
168
16:13:42
4864.00
54
16:14:17
4866.00
202
16:17:16
4866.00
209
16:17:16
4866.00
209
16:17:19
4866.00
143
16:17:49
4866.00
4
16:18:49
4868.00
23
16:18:49
4868.00
183
16:18:49
4868.00
23
16:18:49
4868.00
23
16:18:49
4868.00
100
16:18:49
4868.00
23
16:18:49
4868.00
100
16:18:49
4868.00
62
16:21:03
4870.00
165
16:21:03
4870.00
225
16:21:03
4870.00
225
16:21:03
4870.00
33
16:21:03
4870.00
60
16:21:03
4870.00
165
16:21:03
4870.00
33
16:21:03
4870.00
7
16:21:03
4870.00
33
16:21:03
4870.00
225
16:21:03
4870.00
165
16:21:03
4870.00
30
16:21:03
4870.00
120
16:21:03
4870.00
15
16:21:03
4870.00
270
16:21:03
4870.00
10
16:21:03
4870.00
33
16:21:03
4870.00
18
16:21:03
4870.00
33
16:21:03
4870.00
259
16:21:03
4870.00
5
16:23:19
4873.00
75
16:23:19
4873.00
325
16:23:19
4873.00
266
16:23:19
4873.00
138
16:23:19
4873.00
134
16:23:19
4873.00
283
16:23:19
4873.00
47
16:23:19
4873.00
42
16:23:19
4873.00
70
16:29:33
4866.00
144
16:29:41
4868.00
39
16:29:41
4868.00
470
16:29:47
4867.00
66
16:29:47
4867.00
1,158
16:29:47
4867.00
466
16:29:47
4867.00
1,070
16:29:49
4866.00
94
16:29:54
4866.00
25
16:29:57
4867.00
118
16:29:57
4867.00
255
16:29:57
4867.00
255
16:29:58
4867.00
1,828
16:29:59
4867.00
100
16:29:59
4867.00
1,050
16:29:59
4867.00
98
16:30:00
4865.00
160
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.ENDPOSGGUUUPUPBGRG
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