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: 22 February 2019
Number of Ordinary Shares purchased: 122,891
Price per Ordinary Share: £49.0596
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 2,964,787 shares at a cost (including dealing and associated costs) of £144,972,097.80.
Following settlement of the above transaction, Whitbread will hold 15,096,293 of its ordinary shares in treasury and has 195,906,925 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
08:08:12
4910.00
437
08:08:12
4910.00
37
08:08:15
4908.00
83
08:08:15
4908.00
171
08:08:15
4908.00
254
08:08:15
4908.00
26
08:08:15
4908.00
109
08:08:15
4908.00
138
08:08:15
4908.00
7
08:08:15
4908.00
124
08:08:16
4907.00
51
08:08:16
4907.00
368
08:08:16
4906.00
60
08:08:16
4906.00
1
08:08:16
4906.00
85
08:10:50
4905.00
172
08:10:52
4905.00
28
08:20:06
4919.00
149
08:20:06
4919.00
4
08:20:10
4918.00
121
08:20:10
4918.00
29
08:24:16
4914.00
54
08:24:23
4914.00
83
08:42:26
4920.00
14
09:15:06
4915.00
147
09:27:26
4922.00
132
09:36:50
4917.00
269
09:39:32
4915.00
87
09:45:07
4918.00
40
09:45:07
4918.00
133
09:45:07
4918.00
114
09:45:07
4918.00
23
09:45:07
4918.00
187
09:45:07
4918.00
154
09:45:07
4917.00
132
09:45:08
4916.00
89
09:45:08
4916.00
48
09:54:35
4918.00
143
09:59:49
4918.00
97
09:59:49
4918.00
50
10:00:20
4919.00
156
10:00:28
4918.00
21
10:00:28
4918.00
37
10:00:28
4918.00
187
10:00:28
4918.00
34
10:00:28
4918.00
34
10:00:28
4918.00
13
10:00:28
4918.00
86
10:00:28
4918.00
176
10:00:28
4918.00
21
10:00:28
4918.00
37
10:00:28
4918.00
13
10:02:10
4920.00
202
10:02:10
4920.00
98
10:02:10
4920.00
56
10:04:17
4918.00
73
10:06:10
4920.00
100
10:06:11
4920.00
36
10:13:15
4921.00
100
10:14:10
4920.00
155
10:17:20
4918.00
200
10:17:20
4918.00
24
10:17:20
4918.00
26
10:17:20
4918.00
87
10:18:55
4919.00
66
10:18:55
4919.00
72
10:22:23
4917.00
32
10:23:14
4917.00
40
10:23:14
4917.00
141
10:23:14
4917.00
101
10:25:15
4918.00
100
10:25:59
4919.00
137
10:25:59
4919.00
160
10:27:55
4921.00
136
10:38:57
4919.00
122
10:38:57
4919.00
78
10:39:02
4919.00
200
10:39:02
4919.00
8
10:39:02
4919.00
8
10:39:02
4919.00
8
10:39:02
4919.00
8
10:39:02
4919.00
8
10:39:02
4919.00
8
10:39:02
4919.00
5
10:39:02
4919.00
5
10:39:02
4919.00
8
10:39:02
4919.00
8
10:39:02
4919.00
8
10:39:02
4919.00
8
10:39:02
4919.00
8
10:39:02
4919.00
8
10:39:02
4919.00
8
10:39:02
4919.00
8
10:39:02
4919.00
5
10:39:02
4919.00
8
10:39:02
4919.00
8
10:39:02
4919.00
48
10:41:06
4917.00
77
10:43:02
4918.00
142
10:44:03
4916.00
34
10:44:03
4916.00
111
10:44:04
4915.00
137
10:52:01
4917.00
114
10:52:01
4917.00
385
10:52:01
4917.00
194
10:52:01
4916.00
131
11:01:45
4915.00
141
11:03:05
4914.00
134
11:03:05
4914.00
139
11:07:02
4914.00
164
11:07:02
4914.00
105
11:07:02
4914.00
210
11:07:02
4914.00
59
11:07:02
4914.00
43
11:07:02
4914.00
156
11:07:02
4914.00
43
11:07:02
4914.00
4
11:07:02
4914.00
113
11:07:02
4914.00
1
11:07:02
4914.00
19
11:08:56
4913.00
145
11:11:30
4914.00
63
11:11:51
4914.00
88
11:11:51
4914.00
16
11:11:51
4914.00
146
11:11:51
4913.00
138
11:12:32
4911.00
26
11:12:32
4911.00
126
11:12:32
4910.00
80
11:12:33
4910.00
63
11:12:33
4910.00
89
11:14:33
4909.00
38
11:14:33
4909.00
263
11:14:33
4909.00
155
11:16:57
4906.00
161
11:16:57
4906.00
127
11:17:00
4905.00
135
11:17:03
4904.00
138
11:21:28
4904.00
37
11:23:00
4904.00
189
11:23:00
4904.00
93
11:23:00
4904.00
200
11:23:00
4904.00
112
11:23:00
4904.00
111
11:23:00
4904.00
36
11:23:00
4904.00
33
11:23:00
4904.00
10
11:23:00
4904.00
36
11:23:00
4904.00
36
11:23:00
4904.00
36
11:23:00
4904.00
36
11:23:00
4904.00
3
11:23:00
4904.00
3
11:23:24
4903.00
147
11:23:28
4902.00
122
11:25:37
4908.00
9
11:27:33
4908.00
134
11:27:33
4908.00
113
11:27:33
4908.00
131
11:27:33
4908.00
18
11:27:33
4908.00
135
11:27:33
4908.00
126
11:27:33
4908.00
1
11:27:33
4907.00
143
11:27:33
4907.00
139
11:32:52
4906.00
26
11:32:52
4906.00
55
11:32:52
4906.00
113
11:32:52
4906.00
24
11:32:52
4906.00
34
11:32:52
4906.00
185
11:32:52
4906.00
288
11:32:52
4906.00
23
11:32:52
4905.00
43
11:32:52
4905.00
111
11:32:52
4905.00
142
11:34:54
4903.00
136
11:34:54
4902.00
134
11:34:54
4902.00
137
11:41:12
4901.00
109
11:41:12
4901.00
33
11:41:12
4901.00
150
11:41:12
4901.00
130
11:43:02
4900.00
44
11:43:02
4900.00
145
11:43:02
4900.00
372
11:45:01
4901.00
210
11:45:01
4901.00
107
11:48:59
4900.00
137
11:48:59
4899.00
133
11:48:59
4899.00
141
11:48:59
4899.00
141
11:48:59
4899.00
139
11:48:59
4899.00
136
11:48:59
4899.00
138
11:48:59
4899.00
131
11:57:01
4901.00
20
11:57:01
4901.00
123
11:57:51
4904.00
84
11:58:34
4904.00
12
11:58:34
4904.00
91
11:58:34
4904.00
30
11:58:45
4904.00
64
11:59:40
4909.00
43
11:59:40
4909.00
11
11:59:40
4909.00
22
11:59:44
4909.00
5
11:59:44
4909.00
25
11:59:44
4909.00
58
11:59:49
4909.00
5
11:59:49
4909.00
25
12:02:06
4909.00
140
12:02:06
4909.00
280
12:02:18
4906.00
66
12:02:18
4906.00
89
12:02:29
4904.00
34
12:02:35
4904.00
109
12:02:47
4906.00
34
12:03:10
4908.00
80
12:03:31
4908.00
16
12:03:37
4907.00
75
12:03:41
4908.00
75
12:03:46
4906.00
4
12:03:46
4906.00
114
12:03:46
4906.00
2
12:03:46
4906.00
35
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
2
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
4
12:03:46
4906.00
139
12:03:46
4906.00
293
12:03:46
4906.00
200
12:03:46
4906.00
49
12:03:46
4905.00
5
12:03:46
4905.00
145
12:03:46
4905.00
139
12:03:46
4905.00
131
12:03:46
4905.00
157
12:09:03
4907.00
26
12:09:03
4907.00
32
12:09:03
4907.00
32
12:09:03
4907.00
32
12:09:03
4907.00
32
12:09:03
4907.00
32
12:09:03
4907.00
275
12:09:03
4907.00
200
12:09:03
4907.00
143
12:09:03
4906.00
128
12:09:03
4906.00
149
12:09:03
4906.00
7
12:09:03
4906.00
113
12:09:03
4906.00
131
12:09:03
4906.00
19
12:09:14
4900.00
68
12:09:14
4900.00
75
12:09:14
4899.00
21
12:09:14
4899.00
113
12:13:03
4902.00
131
12:13:05
4901.00
37
12:19:18
4903.00
80
12:19:18
4903.00
75
12:20:39
4903.00
141
12:20:56
4903.00
153
12:21:39
4903.00
47
12:21:39
4903.00
84
12:21:39
4902.00
129
12:21:39
4902.00
133
12:21:39
4902.00
8
12:21:44
4901.00
6
12:21:44
4901.00
136
12:21:44
4901.00
194
12:21:44
4901.00
30
12:21:44
4901.00
8
12:21:44
4901.00
105
12:21:44
4901.00
30
12:21:44
4901.00
30
12:21:44
4901.00
30
12:21:44
4901.00
7
12:21:44
4901.00
30
12:21:44
4901.00
30
12:21:44
4901.00
8
12:21:44
4901.00
5
12:21:44
4901.00
8
12:21:44
4901.00
8
12:21:44
4901.00
8
12:21:44
4901.00
8
12:21:44
4901.00
8
12:21:44
4901.00
134
12:21:47
4900.00
89
12:21:47
4900.00
137
12:21:47
4900.00
52
12:21:47
4900.00
275
12:21:47
4900.00
24
12:21:47
4900.00
11
12:21:47
4900.00
83
12:21:47
4900.00
22
12:21:47
4899.00
154
12:25:13
4900.00
106
12:25:13
4900.00
140
12:25:13
4900.00
156
12:30:53
4903.00
31
12:30:53
4903.00
6
12:30:53
4903.00
41
12:33:29
4905.00
137
12:35:39
4910.00
56
12:35:45
4910.00
47
12:35:45
4910.00
154
12:35:56
4910.00
132
12:36:01
4909.00
210
12:36:01
4909.00
79
12:36:01
4909.00
98
12:36:01
4909.00
34
12:36:01
4909.00
113
12:36:01
4909.00
61
12:36:01
4909.00
90
12:36:01
4909.00
30
12:36:29
4909.00
81
12:36:29
4909.00
65
12:36:29
4909.00
5
12:36:53
4908.00
25
12:37:13
4908.00
220
12:37:13
4908.00
42
12:37:13
4908.00
157
12:37:13
4908.00
157
12:37:13
4908.00
563
12:39:07
4904.00
17
12:39:07
4904.00
133
12:39:11
4904.00
135
12:39:20
4904.00
3
12:46:01
4905.00
126
12:46:01
4905.00
27
12:46:01
4905.00
111
12:46:01
4905.00
228
12:46:01
4905.00
88
12:46:01
4905.00
27
12:46:01
4905.00
237
12:46:01
4905.00
139
12:46:58
4904.00
235
12:47:55
4904.00
95
12:47:55
4904.00
90
12:48:23
4904.00
157
12:48:23
4904.00
150
12:48:26
4903.00
68
12:49:29
4903.00
1
12:49:51
4903.00
1
12:51:55
4909.00
1
12:52:17
4909.00
9
12:53:33
4909.00
157
12:53:33
4909.00
283
12:53:33
4909.00
135
12:53:33
4909.00
143
12:53:33
4909.00
67
12:53:33
4909.00
77
12:53:33
4909.00
110
12:53:33
4908.00
64
12:53:33
4908.00
145
12:53:33
4908.00
137
12:53:33
4908.00
64
12:53:33
4908.00
29
12:57:09
4906.00
40
12:57:12
4906.00
112
12:57:12
4906.00
37
13:04:20
4913.00
19
13:04:27
4914.00
1
13:04:27
4914.00
30
13:04:27
4914.00
118
13:04:40
4914.00
59
13:04:40
4914.00
3
13:04:40
4914.00
17
13:04:40
4914.00
53
13:04:40
4914.00
23
13:04:45
4913.00
198
13:04:45
4913.00
259
13:04:45
4913.00
2
13:04:45
4913.00
135
13:04:45
4913.00
13
13:04:45
4913.00
12
13:04:45
4913.00
47
13:04:45
4913.00
100
13:04:45
4913.00
27
13:04:45
4913.00
84
13:04:45
4913.00
86
13:04:45
4913.00
25
13:04:45
4913.00
13
13:04:45
4913.00
31
13:04:45
4913.00
6
13:04:45
4913.00
13
13:04:45
4913.00
31
13:04:45
4913.00
22
13:04:45
4913.00
47
13:04:45
4913.00
45
13:04:45
4913.00
13
13:04:45
4913.00
31
13:04:45
4913.00
5
13:04:45
4913.00
13
13:04:45
4913.00
13
13:04:45
4913.00
13
13:04:45
4913.00
56
13:04:45
4913.00
43
13:04:45
4913.00
47
13:04:48
4912.00
65
13:04:48
4912.00
87
13:05:06
4910.00
40
13:06:28
4910.00
79
13:09:13
4912.00
48
13:09:14
4912.00
143
13:09:14
4912.00
92
13:09:14
4912.00
157
13:09:14
4912.00
38
13:09:14
4912.00
95
13:09:14
4912.00
150
13:16:32
4914.00
111
13:16:32
4914.00
32
13:16:32
4914.00
105
13:16:32
4914.00
210
13:16:32
4914.00
43
13:16:32
4914.00
32
13:16:32
4914.00
269
13:16:32
4914.00
155
13:16:55
4913.00
133
13:21:57
4914.00
266
13:21:57
4914.00
133
13:21:57
4914.00
182
13:21:57
4914.00
53
13:21:57
4914.00
175
13:22:04
4913.00
109
13:22:36
4913.00
74
13:22:36
4913.00
134
13:22:36
4913.00
146
13:22:36
4913.00
64
13:22:36
4913.00
149
13:22:36
4913.00
132
13:22:36
4913.00
29
13:24:11
4912.00
5
13:24:11
4912.00
32
13:24:43
4912.00
24
13:25:55
4912.00
46
13:28:58
4914.00
10
13:30:04
4914.00
130
13:30:04
4914.00
48
13:30:46
4914.00
1
13:31:18
4914.00
136
13:31:18
4914.00
200
13:31:18
4914.00
141
13:31:18
4914.00
22
13:31:18
4914.00
130
13:31:18
4914.00
110
13:31:18
4914.00
71
13:31:18
4914.00
9
13:31:18
4914.00
2
13:31:18
4914.00
153
13:31:18
4914.00
10
13:31:18
4914.00
11
13:31:18
4914.00
131
13:31:18
4914.00
27
13:31:18
4914.00
1
13:31:18
4914.00
37
13:31:18
4914.00
11
13:31:18
4914.00
11
13:31:18
4914.00
37
13:31:18
4914.00
11
13:31:18
4914.00
11
13:31:18
4914.00
11
13:31:18
4914.00
37
13:31:18
4914.00
37
13:31:18
4914.00
11
13:31:18
4914.00
7
13:31:18
4914.00
10
13:31:18
4913.00
138
13:31:18
4913.00
146
13:31:18
4913.00
76
13:31:18
4913.00
90
13:31:18
4913.00
83
13:31:18
4914.00
19
13:34:30
4915.00
39
13:34:30
4915.00
133
13:34:30
4915.00
245
13:36:17
4914.00
147
13:41:03
4918.00
60
13:41:03
4918.00
298
13:41:03
4918.00
141
13:41:03
4918.00
223
13:41:03
4918.00
138
13:41:03
4918.00
137
13:41:03
4918.00
111
13:41:03
4918.00
116
13:41:03
4918.00
33
13:41:03
4918.00
137
13:41:03
4918.00
35
13:41:03
4918.00
1
13:41:04
4917.00
106
13:41:04
4917.00
135
13:41:04
4917.00
138
13:41:04
4917.00
27
13:47:41
4914.00
284
13:47:41
4914.00
200
13:47:41
4914.00
30
13:47:41
4914.00
44
13:47:41
4914.00
30
13:47:41
4914.00
122
13:47:41
4914.00
37
13:47:41
4914.00
9
13:47:41
4914.00
9
13:47:42
4914.00
68
13:47:42
4914.00
12
13:47:42
4914.00
30
13:47:42
4914.00
9
13:47:42
4914.00
239
13:47:42
4914.00
46
13:48:13
4913.00
88
13:48:13
4913.00
58
13:48:28
4912.00
137
13:56:21
4915.00
68
13:56:21
4915.00
85
13:57:04
4915.00
68
13:57:04
4915.00
1
13:57:04
4915.00
82
13:57:04
4915.00
2
13:57:25
4915.00
132
13:57:41
4914.00
573
13:57:41
4914.00
38
13:57:41
4914.00
137
13:57:41
4914.00
226
13:57:41
4914.00
79
13:57:41
4914.00
226
13:57:41
4914.00
27
13:57:41
4914.00
46
13:57:41
4914.00
236
13:57:41
4914.00
3
13:57:41
4914.00
160
13:57:42
4913.00
59
13:57:42
4913.00
94
13:57:42
4913.00
138
13:59:45
4914.00
96
13:59:45
4914.00
132
14:00:41
4914.00
129
14:02:30
4914.00
100
14:02:30
4914.00
138
14:02:30
4914.00
33
14:02:32
4914.00
41
14:05:06
4914.00
57
14:05:20
4914.00
100
14:07:17
4914.00
130
14:07:17
4914.00
80
14:08:00
4914.00
136
14:08:00
4914.00
99
14:08:00
4914.00
30
14:08:00
4914.00
146
14:08:00
4914.00
141
14:08:00
4914.00
144
14:08:00
4914.00
145
14:08:00
4914.00
35
14:08:00
4914.00
137
14:08:00
4914.00
134
14:08:00
4913.00
4
14:11:03
4917.00
325
14:11:03
4917.00
126
14:11:03
4916.00
131
14:11:03
4916.00
94
14:11:03
4916.00
145
14:11:03
4916.00
50
14:11:03
4916.00
149
14:11:03
4916.00
146
14:13:40
4914.00
116
14:13:40
4914.00
151
14:13:40
4914.00
16
14:15:01
4912.00
136
14:15:01
4912.00
51
14:15:01
4912.00
40
14:15:09
4912.00
67
14:21:29
4914.00
383
14:21:34
4914.00
18
14:21:34
4914.00
85
14:21:34
4914.00
76
14:21:34
4914.00
7
14:21:34
4914.00
28
14:21:34
4914.00
10
14:21:34
4914.00
28
14:21:34
4914.00
28
14:21:34
4914.00
130
14:21:34
4914.00
239
14:21:34
4914.00
99
14:21:34
4914.00
239
14:21:34
4914.00
64
14:21:34
4914.00
59
14:21:34
4914.00
17
14:22:36
4914.00
65
14:22:36
4914.00
108
14:25:20
4915.00
303
14:25:20
4915.00
60
14:27:00
4921.00
38
14:36:44
4910.00
189
14:36:44
4910.00
119
14:36:44
4910.00
126
14:36:44
4910.00
202
14:36:44
4910.00
88
14:36:44
4910.00
144
14:36:44
4910.00
37
14:36:44
4910.00
57
14:36:44
4910.00
23
14:36:50
4905.00
179
14:36:50
4905.00
165
14:39:07
4902.00
95
14:39:07
4902.00
56
14:39:07
4901.00
156
14:39:07
4901.00
52
14:39:07
4901.00
84
14:39:11
4900.00
102
14:39:33
4900.00
200
14:40:08
4900.00
200
14:46:03
4907.00
148
14:47:53
4906.00
136
14:47:53
4906.00
100
14:47:53
4906.00
135
14:47:53
4906.00
30
14:47:53
4906.00
4
14:47:53
4906.00
149
14:47:53
4906.00
4
14:47:53
4906.00
160
14:47:53
4906.00
135
14:47:53
4906.00
138
14:47:53
4906.00
256
14:47:53
4906.00
136
14:47:53
4906.00
73
14:47:53
4906.00
200
14:47:53
4906.00
33
14:47:53
4906.00
17
14:47:53
4906.00
17
14:47:53
4906.00
17
14:47:53
4906.00
1
14:47:53
4906.00
17
14:47:53
4906.00
17
14:47:53
4906.00
17
14:47:53
4906.00
17
14:47:53
4906.00
17
14:47:53
4906.00
4
14:47:53
4906.00
4
14:47:53
4906.00
4
14:47:53
4906.00
4
14:47:53
4906.00
4
14:47:53
4906.00
4
14:47:53
4906.00
4
14:47:53
4906.00
4
14:47:53
4906.00
4
14:47:53
4906.00
4
14:47:53
4906.00
4
14:47:53
4906.00
4
14:47:53
4906.00
4
14:47:53
4906.00
1
14:47:53
4906.00
4
14:47:53
4906.00
4
14:47:53
4906.00
10
14:48:19
4900.00
16
14:48:19
4900.00
158
14:48:22
4900.00
134
14:48:22
4900.00
9
14:48:53
4900.00
72
14:48:53
4900.00
296
14:48:53
4900.00
69
14:48:53
4900.00
156
14:48:54
4899.00
146
14:48:54
4899.00
96
14:48:55
4899.00
44
14:48:56
4899.00
14
14:51:17
4896.00
94
14:51:17
4896.00
142
14:51:17
4896.00
112
14:51:17
4896.00
49
14:51:17
4896.00
34
14:51:18
4896.00
31
14:53:56
4892.00
104
14:53:56
4892.00
99
14:53:56
4892.00
34
14:53:56
4892.00
2
14:53:56
4892.00
151
14:53:56
4892.00
34
14:53:57
4892.00
196
14:53:57
4892.00
37
14:53:57
4892.00
78
14:53:57
4892.00
198
14:53:57
4892.00
143
14:53:57
4892.00
114
14:53:57
4892.00
133
14:53:57
4892.00
20
14:53:57
4892.00
193
14:53:57
4892.00
190
14:53:57
4892.00
9
14:53:57
4892.00
205
14:53:59
4892.00
179
14:53:59
4892.00
126
14:53:59
4892.00
11
14:53:59
4892.00
290
14:54:01
4894.00
47
14:54:02
4894.00
236
14:54:47
4892.00
141
14:54:47
4892.00
36
14:58:44
4898.00
162
14:58:44
4898.00
135
14:58:44
4898.00
88
14:58:44
4898.00
38
14:58:44
4898.00
200
14:58:44
4898.00
137
14:58:44
4898.00
48
14:58:44
4898.00
13
14:58:44
4898.00
26
14:58:44
4898.00
28
14:58:44
4898.00
8
14:58:44
4898.00
11
14:58:44
4898.00
28
14:58:44
4898.00
39
14:58:44
4898.00
200
14:58:44
4898.00
200
14:59:25
4898.00
210
14:59:25
4898.00
184
14:59:25
4898.00
26
14:59:25
4898.00
154
14:59:25
4898.00
4
14:59:25
4898.00
47
14:59:25
4898.00
2
14:59:25
4898.00
129
14:59:25
4898.00
165
14:59:25
4898.00
45
14:59:25
4898.00
45
14:59:25
4898.00
4
14:59:25
4898.00
4
14:59:25
4898.00
4
14:59:25
4898.00
1
14:59:25
4898.00
4
14:59:25
4898.00
4
14:59:25
4898.00
4
14:59:25
4898.00
4
14:59:25
4898.00
4
14:59:25
4898.00
4
14:59:25
4898.00
4
14:59:25
4898.00
4
15:02:00
4900.00
112
15:03:19
4907.00
90
15:03:19
4907.00
232
15:03:19
4907.00
90
15:03:19
4907.00
90
15:03:19
4907.00
232
15:03:19
4907.00
232
15:03:19
4907.00
90
15:03:38
4907.00
145
15:03:38
4907.00
322
15:03:38
4907.00
96
15:04:09
4905.00
108
15:04:09
4905.00
37
15:04:57
4901.00
134
15:05:08
4900.00
65
15:07:11
4902.00
43
15:07:11
4902.00
269
15:07:18
4902.00
138
15:07:18
4902.00
93
15:07:18
4902.00
142
15:09:09
4901.00
272
15:09:09
4901.00
12
15:09:11
4901.00
82
15:09:11
4901.00
42
15:12:20
4900.00
69
15:13:08
4900.00
4
15:13:10
4900.00
143
15:13:10
4900.00
179
15:13:10
4900.00
151
15:13:10
4900.00
44
15:13:10
4900.00
51
15:13:10
4900.00
144
15:13:10
4900.00
115
15:13:10
4900.00
369
15:13:10
4900.00
133
15:13:10
4899.00
5
15:13:10
4899.00
136
15:13:25
4899.00
155
15:13:25
4898.00
140
15:13:25
4898.00
150
15:13:25
4898.00
138
15:13:50
4894.00
23
15:13:50
4894.00
303
15:22:01
4898.00
156
15:22:01
4898.00
200
15:22:01
4898.00
44
15:22:01
4898.00
200
15:22:01
4898.00
18
15:22:01
4898.00
30
15:22:01
4898.00
200
15:22:01
4898.00
167
15:22:01
4898.00
200
15:22:01
4898.00
77
15:22:01
4898.00
200
15:22:01
4898.00
33
15:22:01
4898.00
57
15:22:01
4898.00
132
15:22:01
4898.00
13
15:22:01
4898.00
4
15:22:01
4898.00
4
15:22:01
4898.00
4
15:22:01
4898.00
13
15:22:01
4898.00
37
15:22:01
4898.00
18
15:22:01
4898.00
18
15:22:01
4898.00
43
15:22:01
4898.00
18
15:22:01
4898.00
43
15:22:01
4898.00
4
15:22:01
4898.00
13
15:22:01
4898.00
12
15:22:01
4898.00
4
15:22:01
4898.00
43
15:22:01
4898.00
18
15:22:01
4898.00
43
15:22:01
4898.00
35
15:22:01
4898.00
18
15:22:01
4898.00
18
15:22:01
4898.00
200
15:22:01
4898.00
33
15:22:01
4898.00
167
15:22:01
4898.00
43
15:22:01
4898.00
18
15:22:01
4898.00
4
15:22:01
4898.00
13
15:22:01
4898.00
27
15:22:01
4898.00
18
15:22:01
4898.00
43
15:22:01
4898.00
4
15:22:01
4898.00
13
15:22:01
4898.00
96
15:22:01
4898.00
133
15:22:01
4898.00
104
15:22:01
4898.00
47
15:22:01
4898.00
59
15:22:01
4898.00
90
15:22:13
4898.00
100
15:22:13
4898.00
103
15:22:18
4897.00
2
15:22:18
4897.00
131
15:22:21
4896.00
110
15:22:21
4896.00
28
15:22:21
4896.00
141
15:23:03
4896.00
2
15:23:03
4896.00
134
15:23:03
4896.00
129
15:23:03
4896.00
132
15:23:03
4896.00
136
15:23:03
4896.00
138
15:23:05
4896.00
1
15:30:39
4900.00
201
15:30:39
4900.00
119
15:30:39
4900.00
201
15:30:39
4900.00
41
15:30:39
4900.00
201
15:30:39
4900.00
41
15:30:39
4900.00
201
15:30:39
4900.00
201
15:30:39
4900.00
201
15:30:39
4900.00
201
15:30:39
4900.00
201
15:30:39
4900.00
82
15:30:39
4900.00
66
15:30:39
4900.00
53
15:30:42
4900.00
189
15:30:42
4900.00
12
15:30:42
4900.00
339
15:30:46
4900.00
102
15:30:51
4900.00
312
15:30:51
4900.00
99
15:30:52
4900.00
91
15:30:56
4900.00
59
15:30:56
4900.00
110
15:30:56
4900.00
9
15:30:56
4900.00
253
15:30:56
4900.00
121
15:30:56
4900.00
121
15:30:56
4900.00
37
15:30:56
4900.00
14
15:34:41
4899.00
200
15:34:41
4899.00
67
15:34:41
4899.00
200
15:34:41
4899.00
207
15:34:41
4899.00
212
15:34:41
4899.00
297
15:34:41
4899.00
167
15:34:41
4899.00
162
15:34:41
4899.00
170
15:34:41
4899.00
167
15:34:41
4899.00
215
15:34:41
4899.00
781
15:34:41
4899.00
108
15:34:41
4899.00
200
15:34:41
4899.00
200
15:34:41
4899.00
123
15:34:41
4899.00
679
15:34:41
4899.00
200
15:34:41
4899.00
35
15:34:41
4899.00
33
15:34:41
4899.00
26
15:34:41
4899.00
10
15:34:41
4899.00
7
15:34:41
4899.00
9
15:34:41
4899.00
134
15:34:41
4899.00
10
15:34:41
4899.00
7
15:34:41
4899.00
100
15:35:03
4897.00
25
15:35:03
4897.00
211
15:38:28
4906.00
2
15:39:18
4907.00
200
15:39:18
4907.00
190
15:39:18
4907.00
3
15:39:18
4907.00
130
15:39:18
4907.00
23
15:39:18
4907.00
6
15:39:18
4907.00
6
15:39:18
4907.00
6
15:39:18
4907.00
6
15:39:18
4907.00
6
15:39:18
4907.00
5
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
5
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
6
15:39:18
4907.00
6
15:39:18
4907.00
6
15:39:18
4907.00
5
15:39:18
4907.00
6
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
5
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
70
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
16
15:39:18
4907.00
23
15:39:18
4907.00
23
15:39:18
4907.00
70
15:39:18
4907.00
130
15:39:18
4907.00
23
15:39:18
4907.00
103
15:39:18
4907.00
75
15:39:18
4907.00
97
15:39:18
4907.00
87
15:39:19
4907.00
7
15:39:19
4907.00
104
15:39:19
4907.00
2
15:39:19
4907.00
104
15:39:20
4907.00
76
15:39:20
4907.00
124
15:39:20
4907.00
22
15:39:21
4907.00
1
15:39:21
4907.00
199
15:39:21
4907.00
1
15:39:21
4907.00
122
15:39:21
4907.00
28
15:39:21
4907.00
18
15:39:21
4907.00
23
15:39:21
4907.00
75
15:39:22
4907.00
86
15:39:22
4907.00
56
15:39:30
4907.00
108
15:39:31
4907.00
161
15:39:33
4907.00
85
15:39:33
4907.00
68
15:39:33
4907.00
120
15:39:39
4905.00
103
15:39:39
4905.00
75
15:39:39
4905.00
13
15:39:39
4905.00
171
15:43:34
4908.00
30
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
4
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
30
15:43:34
4908.00
18
15:43:34
4908.00
30
15:43:34
4908.00
30
15:43:34
4908.00
30
15:43:34
4908.00
30
15:43:34
4908.00
30
15:43:34
4908.00
30
15:43:34
4908.00
30
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
154
15:43:34
4908.00
200
15:43:34
4908.00
200
15:43:34
4908.00
79
15:43:34
4908.00
158
15:43:34
4908.00
42
15:43:34
4908.00
142
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
6
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
8
15:43:34
4908.00
170
15:43:34
4908.00
30
15:43:34
4908.00
30
15:43:34
4908.00
6
15:43:34
4908.00
30
15:43:34
4908.00
30
15:43:34
4908.00
34
15:43:36
4907.00
151
15:43:36
4907.00
75
15:43:36
4907.00
125
15:43:36
4907.00
11
15:43:36
4907.00
12
15:43:36
4907.00
42
15:43:36
4907.00
42
15:43:36
4907.00
12
15:43:36
4907.00
39
15:43:36
4907.00
1
15:43:37
4907.00
65
15:43:37
4907.00
90
15:43:37
4907.00
48
15:46:05
4902.00
81
15:46:05
4902.00
167
15:46:05
4902.00
154
15:46:05
4902.00
219
15:46:05
4902.00
79
15:48:56
4902.00
46
15:51:41
4902.00
10
15:52:25
4903.00
200
15:52:25
4903.00
200
15:52:25
4903.00
39
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
1
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
200
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
9
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
5
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
173
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
9
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
173
15:52:25
4903.00
27
15:52:25
4903.00
14
15:52:25
4903.00
14
15:52:25
4903.00
27
15:52:25
4903.00
14
15:52:25
4903.00
68
15:52:26
4903.00
24
15:52:52
4903.00
228
15:52:52
4903.00
162
15:52:52
4903.00
46
15:52:52
4903.00
152
15:52:55
4903.00
13
15:52:59
4903.00
329
15:53:09
4903.00
1,573
15:53:09
4903.00
429
15:53:10
4903.00
89
15:53:10
4903.00
144
15:53:11
4903.00
129
15:53:11
4903.00
12
15:59:07
4902.00
73
15:59:07
4902.00
318
15:59:07
4902.00
50
15:59:07
4902.00
218
15:59:07
4902.00
84
15:59:07
4902.00
172
15:59:07
4902.00
52
15:59:07
4902.00
26
15:59:07
4902.00
110
15:59:07
4902.00
331
15:59:07
4902.00
176
15:59:07
4902.00
52
15:59:07
4902.00
172
15:59:07
4902.00
265
15:59:07
4902.00
265
15:59:07
4902.00
52
15:59:07
4902.00
38
15:59:07
4902.00
115
15:59:07
4902.00
4
15:59:07
4902.00
70
15:59:07
4902.00
100
15:59:08
4902.00
163
15:59:09
4901.00
3
15:59:09
4901.00
222
15:59:09
4901.00
169
15:59:09
4901.00
200
15:59:09
4901.00
37
15:59:09
4901.00
13
15:59:09
4901.00
90
15:59:09
4901.00
185
15:59:09
4901.00
31
15:59:17
4900.00
52
15:59:23
4900.00
2
15:59:41
4900.00
176
15:59:46
4900.00
2
15:59:53
4900.00
54
15:59:53
4900.00
219
15:59:53
4900.00
67
16:00:11
4900.00
109
16:00:15
4900.00
2
16:03:04
4900.00
5
16:03:04
4900.00
449
16:03:07
4900.00
6
16:03:07
4900.00
30
16:03:07
4900.00
54
16:05:34
4903.00
10
16:05:34
4903.00
10
16:05:34
4903.00
10
16:05:34
4903.00
10
16:05:34
4903.00
3
16:05:34
4903.00
10
16:05:34
4903.00
10
16:05:34
4903.00
10
16:05:34
4903.00
10
16:05:34
4903.00
10
16:05:34
4903.00
10
16:05:34
4903.00
10
16:05:34
4903.00
10
16:05:34
4903.00
10
16:05:34
4903.00
10
16:05:34
4903.00
10
16:05:34
4903.00
199
16:05:34
4903.00
36
16:05:34
4903.00
410
16:05:34
4903.00
1
16:05:34
4903.00
10
16:05:34
4903.00
36
16:05:34
4903.00
36
16:05:34
4903.00
36
16:05:34
4903.00
36
16:05:34
4903.00
36
16:05:34
4903.00
36
16:05:34
4903.00
36
16:05:34
4903.00
27
16:05:34
4903.00
27
16:05:34
4903.00
173
16:05:34
4903.00
200
16:05:34
4903.00
173
16:05:34
4903.00
36
16:05:34
4903.00
10
16:05:34
4903.00
36
16:05:34
4903.00
36
16:05:34
4903.00
10
16:05:34
4903.00
36
16:05:34
4903.00
10
16:05:34
4903.00
27
16:05:34
4903.00
173
16:05:34
4903.00
10
16:05:34
4903.00
36
16:05:34
4903.00
36
16:05:34
4903.00
10
16:05:34
4903.00
200
16:05:34
4903.00
10
16:05:34
4903.00
36
16:05:34
4903.00
200
16:05:34
4903.00
52
16:05:34
4903.00
7
16:05:35
4903.00
10
16:05:35
4903.00
22
16:05:35
4903.00
148
16:05:35
4903.00
200
16:05:35
4903.00
21
16:05:36
4903.00
64
16:05:36
4903.00
179
16:05:36
4903.00
36
16:05:36
4903.00
7
16:05:36
4903.00
36
16:05:36
4903.00
25
16:05:36
4903.00
36
16:05:36
4903.00
36
16:05:36
4903.00
36
16:05:36
4903.00
10
16:05:36
4903.00
172
16:05:36
4903.00
36
16:05:36
4903.00
75
16:05:36
4903.00
130
16:05:36
4903.00
71
16:05:36
4903.00
14
16:10:00
4905.00
23
16:10:13
4905.00
181
16:10:13
4905.00
181
16:10:13
4905.00
23
16:10:13
4905.00
181
16:10:13
4905.00
204
16:10:13
4905.00
204
16:10:13
4905.00
23
16:10:13
4905.00
23
16:10:13
4905.00
11
16:10:13
4905.00
147
16:10:13
4905.00
153
16:13:05
4903.00
24
16:13:05
4903.00
17
16:15:05
4904.00
100
16:15:05
4904.00
73
16:15:05
4904.00
206
16:15:05
4904.00
50
16:15:05
4904.00
119
16:15:05
4904.00
105
16:15:23
4904.00
1
16:15:23
4904.00
109
16:15:23
4904.00
45
16:15:23
4904.00
241
16:15:23
4904.00
282
16:15:23
4904.00
33
16:15:23
4904.00
20
16:15:23
4904.00
33
16:15:23
4904.00
33
16:15:23
4904.00
32
16:15:23
4904.00
33
16:15:23
4904.00
51
16:15:23
4904.00
104
16:15:23
4904.00
231
16:15:23
4904.00
231
16:15:23
4904.00
110
16:15:23
4904.00
30
16:15:23
4904.00
23
16:15:24
4904.00
46
16:15:25
4904.00
5
16:15:25
4904.00
282
16:15:25
4904.00
243
16:15:25
4904.00
87
16:15:25
4904.00
32
16:15:28
4903.00
133
16:15:30
4903.00
5
16:16:21
4903.00
12
16:19:00
4905.00
279
16:19:00
4905.00
235
16:19:00
4905.00
200
16:19:00
4905.00
110
16:19:00
4905.00
61
16:19:00
4905.00
201
16:19:03
4905.00
9
16:19:03
4905.00
61
16:19:03
4905.00
57
16:19:03
4905.00
77
16:19:03
4905.00
9
16:19:07
4905.00
135
16:19:24
4905.00
130
16:20:10
4907.00
200
16:20:19
4907.00
2
16:20:41
4907.00
53
16:20:41
4907.00
1
16:20:41
4907.00
40
16:20:41
4907.00
201
16:20:41
4907.00
161
16:20:44
4907.00
24
16:21:43
4907.00
161
16:21:43
4907.00
25
16:21:43
4907.00
38
16:21:47
4907.00
104
16:22:37
4907.00
208
16:22:43
4907.00
138
16:22:43
4907.00
135
16:22:43
4907.00
41
16:22:43
4907.00
346
16:22:43
4907.00
135
16:22:43
4907.00
135
16:22:43
4907.00
41
16:22:43
4907.00
346
16:22:43
4907.00
346
16:22:45
4907.00
192
16:22:49
4906.00
75
16:22:49
4906.00
76
16:22:49
4906.00
40
16:22:49
4906.00
70
16:22:49
4906.00
90
16:22:49
4906.00
75
16:22:49
4906.00
6
16:22:53
4907.00
24
16:22:59
4907.00
22
16:22:59
4907.00
255
16:22:59
4907.00
176
16:22:59
4907.00
76
16:22:59
4907.00
76
16:22:59
4907.00
76
16:22:59
4907.00
51
16:22:59
4907.00
76
16:22:59
4907.00
176
16:22:59
4907.00
22
16:22:59
4907.00
23
16:22:59
4907.00
76
16:22:59
4907.00
76
16:22:59
4907.00
76
16:22:59
4907.00
76
16:22:59
4907.00
24
16:22:59
4907.00
200
16:22:59
4907.00
76
16:22:59
4907.00
76
16:23:00
4907.00
76
16:23:00
4907.00
22
16:23:00
4907.00
200
16:23:00
4907.00
74
16:23:00
4907.00
76
16:23:00
4907.00
22
16:23:00
4907.00
124
16:23:01
4907.00
22
16:23:01
4907.00
76
16:23:01
4907.00
15
16:23:01
4907.00
61
16:23:01
4907.00
13
16:23:01
4907.00
22
16:23:04
4907.00
95
16:23:04
4907.00
32
16:23:04
4907.00
22
16:23:05
4907.00
22
16:23:05
4907.00
73
16:23:05
4907.00
42
16:23:18
4905.00
45
16:23:18
4905.00
16
16:23:58
4906.00
45
16:24:22
4906.00
32
16:24:22
4906.00
70
16:24:22
4906.00
191
16:24:22
4906.00
244
16:24:22
4906.00
244
16:24:22
4906.00
254
16:24:22
4906.00
26
16:24:22
4906.00
279
16:24:22
4906.00
70
16:24:22
4906.00
209
16:24:22
4906.00
239
16:24:22
4906.00
248
16:24:22
4906.00
58
16:24:22
4906.00
105
16:24:22
4906.00
71
16:24:22
4906.00
80
16:24:22
4906.00
75
16:24:22
4906.00
30
16:24:22
4906.00
6
16:24:22
4906.00
134
16:24:22
4906.00
9
16:24:22
4906.00
25
16:24:25
4905.00
52
16:24:25
4905.00
136
16:24:25
4905.00
61
16:25:04
4901.00
93
16:25:04
4901.00
128
16:25:42
4901.00
191
16:27:00
4904.00
57
16:27:00
4904.00
270
16:27:00
4904.00
218
16:27:00
4904.00
74
16:27:00
4904.00
202
16:27:00
4904.00
260
16:27:00
4904.00
27
16:27:00
4904.00
162
16:27:00
4904.00
67
16:27:00
4904.00
9
16:27:00
4904.00
275
16:27:00
4904.00
68
16:27:00
4904.00
65
16:27:01
4904.00
417
16:28:20
4902.00
114
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.ENDPOSPGUWUPUPBGMP
Recent news on Whitbread
See all newsREG - Whitbread PLC - Total Voting Rights
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