REG - Whitbread PLC - Transaction in Own Shares
RNS Number : 7004WWhitbread PLC18 April 2019
TRANSACTIONS 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 Deutsche Bank AG, London Branch ("Deutsche Bank"). Such purchase was effected pursuant to instructions issued by Whitbread on 27 February 2019, as announced on 28 February 2019:
Ordinary Shares
Date of purchases:
18-Apr-19
Number of ordinary shares purchased:
122,899
Price per share:
GBp 4,843.1230
Whitbread initially intends to hold the purchased shares as treasury shares, but may cancel them in the due course. On 11 April 2019, Whitbread cancelled 3,000,000 treasury shares.
Since 17 January 2019, Whitbread has purchased 7,146,403 shares at a cost (including dealing and associated costs) of £350,965,306.61.
Following the above transaction, the Company holds 16,277,909 of its ordinary shares in treasury and has 192,961,905 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
Aggregated information:
Trading venue
Volume weighted average price (GBp)
Aggregated volume
London Stock Exchange
4,843.3750
103,289
BATS
4,841.4925
7,697
CHIX
4,841.9916
11,913
Transaction details:
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is detailed below:
Number of shares purchased
Transaction price (GBp per share)
Time of transaction
Trading Venue
160
4852.0000
08:01:06
LONX
110
4852.0000
08:01:06
LONX
140
4852.0000
08:01:13
LONX
160
4852.0000
08:01:13
LONX
115
4852.0000
08:01:18
LONX
33
4852.0000
08:01:18
LONX
97
4852.0000
08:01:18
LONX
135
4848.0000
08:01:19
LONX
98
4848.0000
08:01:19
LONX
84
4848.0000
08:01:39
LONX
43
4850.0000
08:01:39
LONX
62
4850.0000
08:01:39
LONX
135
4849.0000
08:01:39
LONX
110
4848.0000
08:01:39
LONX
93
4849.0000
08:01:39
LONX
185
4847.0000
08:05:09
LONX
91
4847.0000
08:05:09
LONX
33
4854.0000
08:07:31
CHIX
32
4854.0000
08:07:31
CHIX
32
4854.0000
08:07:31
CHIX
81
4854.0000
08:07:31
CHIX
61
4853.0000
08:07:31
BTSC
32
4853.0000
08:07:31
BTSC
32
4853.0000
08:07:31
BTSC
145
4855.0000
08:07:31
LONX
75
4855.0000
08:07:31
LONX
45
4855.0000
08:07:31
LONX
22
4854.0000
08:07:31
LONX
38
4855.0000
08:07:31
LONX
44
4855.0000
08:07:31
LONX
36
4856.0000
08:07:31
LONX
84
4853.0000
08:07:31
LONX
3
4853.0000
08:07:39
LONX
5
4853.0000
08:07:39
LONX
140
4852.0000
08:07:41
LONX
82
4852.0000
08:07:43
LONX
11
4851.0000
08:07:49
BTSC
8
4851.0000
08:07:49
BTSC
88
4851.0000
08:07:49
BTSC
56
4849.0000
08:07:53
CHIX
24
4849.0000
08:07:53
CHIX
24
4849.0000
08:07:53
CHIX
56
4849.0000
08:07:53
BTSC
8
4849.0000
08:07:53
BTSC
16
4847.0000
08:07:54
CHIX
8
4847.0000
08:07:54
BTSC
125
4846.0000
08:08:04
LONX
15
4846.0000
08:08:04
LONX
125
4850.0000
08:10:15
LONX
75
4851.0000
08:10:15
LONX
45
4851.0000
08:10:15
LONX
105
4849.0000
08:10:21
LONX
113
4848.0000
08:10:21
LONX
10
4848.0000
08:10:21
LONX
27
4848.0000
08:10:21
LONX
15
4848.0000
08:10:21
LONX
112
4848.0000
08:10:21
LONX
96
4855.0000
08:10:36
LONX
135
4854.0000
08:10:36
LONX
94
4853.0000
08:10:38
LONX
26
4853.0000
08:10:38
LONX
147
4851.0000
08:10:56
LONX
2
4851.0000
08:10:56
LONX
83
4849.0000
08:11:09
LONX
100
4850.0000
08:11:41
LONX
56
4848.0000
08:11:46
BTSC
33
4848.0000
08:11:46
BTSC
16
4848.0000
08:11:46
BTSC
36
4848.0000
08:11:46
LONX
94
4848.0000
08:11:46
LONX
85
4847.0000
08:11:58
LONX
107
4846.0000
08:12:16
BTSC
82
4846.0000
08:12:16
LONX
130
4848.0000
08:12:32
LONX
115
4848.0000
08:12:39
LONX
84
4848.0000
08:12:40
LONX
110
4850.0000
08:12:59
LONX
89
4850.0000
08:12:59
LONX
110
4851.0000
08:13:53
LONX
13
4852.0000
08:14:59
LONX
115
4858.0000
08:16:21
LONX
100
4857.0000
08:16:22
LONX
81
4857.0000
08:16:22
LONX
100
4856.0000
08:16:25
LONX
75
4856.0000
08:16:25
LONX
17
4856.0000
08:16:25
LONX
125
4856.0000
08:18:41
LONX
26
4856.0000
08:18:41
LONX
62
4856.0000
08:18:41
LONX
121
4855.0000
08:18:58
LONX
140
4855.0000
08:18:58
LONX
100
4854.0000
08:19:40
BTSC
162
4854.0000
08:19:40
LONX
84
4854.0000
08:19:40
LONX
24
4852.0000
08:21:48
CHIX
48
4852.0000
08:21:48
CHIX
40
4852.0000
08:21:48
CHIX
110
4852.0000
08:21:48
BTSC
86
4854.0000
08:21:48
LONX
125
4853.0000
08:24:34
LONX
81
4852.0000
08:26:55
LONX
120
4851.0000
08:27:37
CHIX
81
4851.0000
08:27:37
BTSC
86
4858.0000
08:32:04
LONX
119
4858.0000
08:32:07
LONX
86
4857.0000
08:32:09
CHIX
82
4856.0000
08:32:09
BTSC
110
4857.0000
08:32:09
LONX
100
4856.0000
08:32:16
LONX
100
4855.0000
08:32:24
CHIX
78
4854.0000
08:32:49
BTSC
109
4852.0000
08:34:42
CHIX
122
4852.0000
08:34:42
CHIX
94
4854.0000
08:34:42
CHIX
88
4853.0000
08:34:42
BTSC
75
4853.0000
08:34:42
LONX
13
4853.0000
08:34:42
LONX
13
4853.0000
08:34:42
LONX
18
4853.0000
08:34:42
LONX
72
4853.0000
08:34:42
LONX
87
4851.0000
08:34:47
BTSC
117
4849.0000
08:36:10
BTSC
129
4847.0000
08:36:55
BTSC
82
4847.0000
08:36:55
LONX
80
4845.0000
08:37:10
BTSC
130
4845.0000
08:38:39
LONX
120
4845.0000
08:38:39
LONX
70
4844.0000
08:38:42
CHIX
140
4847.0000
08:40:07
LONX
84
4848.0000
08:40:07
LONX
86
4846.0000
08:41:28
CHIX
93
4846.0000
08:41:28
BTSC
19
4846.0000
08:41:28
BTSC
118
4844.0000
08:44:33
CHIX
72
4844.0000
08:44:33
BTSC
97
4844.0000
08:44:33
LONX
99
4842.0000
08:47:22
CHIX
98
4842.0000
08:47:22
BTSC
81
4842.0000
08:47:22
LONX
88
4842.0000
08:47:22
LONX
122
4840.0000
08:48:31
CHIX
56
4840.0000
08:48:31
BTSC
7
4840.0000
08:48:31
BTSC
7
4840.0000
08:48:31
BTSC
7
4840.0000
08:48:31
BTSC
8
4840.0000
08:48:31
BTSC
86
4840.0000
08:48:31
LONX
134
4838.0000
08:48:45
CHIX
7
4838.0000
08:48:45
BTSC
135
4836.0000
08:49:31
CHIX
83
4836.0000
08:49:31
LONX
7
4834.0000
08:49:40
CHIX
42
4834.0000
08:49:40
CHIX
7
4834.0000
08:49:40
BTSC
7
4834.0000
08:49:40
BTSC
94
4833.0000
08:49:45
LONX
105
4833.0000
08:49:45
LONX
81
4838.0000
08:50:16
LONX
155
4837.0000
08:50:16
LONX
83
4837.0000
08:50:18
LONX
150
4836.0000
08:50:18
LONX
75
4837.0000
08:50:18
LONX
80
4837.0000
08:50:18
LONX
29
4836.0000
08:50:19
LONX
57
4836.0000
08:50:19
LONX
10
4834.0000
08:51:18
LONX
75
4834.0000
08:51:18
LONX
113
4833.0000
08:51:37
BTSC
7
4833.0000
08:51:37
BTSC
7
4833.0000
08:51:37
BTSC
7
4833.0000
08:51:37
LONX
12
4833.0000
08:51:37
LONX
8
4841.0000
08:55:19
LONX
170
4840.0000
08:55:32
LONX
75
4841.0000
08:55:32
LONX
32
4840.0000
08:55:35
LONX
48
4840.0000
08:55:40
LONX
10
4840.0000
08:55:40
LONX
95
4839.0000
08:56:22
LONX
7
4838.0000
08:56:31
CHIX
7
4838.0000
08:56:31
CHIX
89
4838.0000
08:56:31
CHIX
116
4837.0000
08:56:31
BTSC
130
4838.0000
08:56:31
LONX
15
4838.0000
08:56:31
LONX
80
4838.0000
08:56:31
LONX
14
4838.0000
08:56:31
LONX
95
4839.0000
08:58:41
LONX
61
4838.0000
08:58:45
LONX
29
4838.0000
08:58:45
LONX
121
4837.0000
08:58:49
CHIX
81
4837.0000
08:58:49
BTSC
13
4838.0000
08:59:08
LONX
87
4838.0000
08:59:08
LONX
81
4836.0000
09:00:28
LONX
105
4837.0000
09:00:28
LONX
80
4842.0000
09:01:50
LONX
125
4842.0000
09:01:50
LONX
80
4842.0000
09:01:51
LONX
100
4842.0000
09:01:52
LONX
135
4842.0000
09:02:10
LONX
155
4844.0000
09:03:31
LONX
130
4844.0000
09:03:31
LONX
120
4843.0000
09:03:31
LONX
100
4844.0000
09:03:31
LONX
55
4844.0000
09:03:31
LONX
18
4844.0000
09:03:31
LONX
75
4847.0000
09:04:04
LONX
175
4846.0000
09:04:08
LONX
130
4847.0000
09:05:02
LONX
80
4847.0000
09:05:02
LONX
100
4847.0000
09:05:02
LONX
135
4846.0000
09:05:04
LONX
133
4845.0000
09:05:20
CHIX
115
4846.0000
09:05:20
LONX
105
4846.0000
09:05:20
LONX
27
4845.0000
09:05:20
LONX
98
4845.0000
09:05:20
LONX
84
4844.0000
09:05:20
LONX
35
4844.0000
09:05:20
LONX
41
4844.0000
09:05:20
LONX
120
4844.0000
09:05:30
LONX
105
4844.0000
09:06:08
LONX
75
4844.0000
09:06:08
LONX
40
4844.0000
09:06:08
LONX
5
4844.0000
09:06:08
LONX
87
4843.0000
09:06:09
CHIX
97
4843.0000
09:06:09
LONX
21
4842.0000
09:06:11
LONX
79
4842.0000
09:06:11
LONX
24
4840.0000
09:06:33
CHIX
2
4840.0000
09:06:33
CHIX
33
4839.0000
09:06:33
CHIX
73
4840.0000
09:06:33
CHIX
84
4841.0000
09:06:33
CHIX
89
4841.0000
09:06:33
BTSC
98
4840.0000
09:06:33
BTSC
105
4840.0000
09:06:33
BTSC
75
4843.0000
09:06:33
LONX
43
4841.0000
09:06:33
LONX
87
4841.0000
09:06:33
LONX
140
4840.0000
09:06:33
LONX
75
4839.0000
09:06:33
LONX
3
4840.0000
09:06:33
LONX
84
4840.0000
09:06:33
LONX
87
4839.0000
09:06:34
BTSC
77
4839.0000
09:06:34
LONX
100
4838.0000
09:06:35
LONX
60
4838.0000
09:06:35
LONX
120
4839.0000
09:09:16
LONX
91
4842.0000
09:09:33
LONX
145
4841.0000
09:10:22
LONX
5
4840.0000
09:10:22
LONX
13
4840.0000
09:10:22
LONX
33
4840.0000
09:10:22
LONX
13
4840.0000
09:10:22
LONX
51
4840.0000
09:10:22
LONX
75
4841.0000
09:10:22
LONX
90
4841.0000
09:10:22
LONX
17
4841.0000
09:10:22
LONX
76
4840.0000
09:11:08
LONX
105
4843.0000
09:14:38
LONX
92
4844.0000
09:14:38
LONX
160
4844.0000
09:14:39
LONX
96
4844.0000
09:14:39
LONX
120
4844.0000
09:14:39
LONX
135
4844.0000
09:15:18
LONX
135
4844.0000
09:15:18
LONX
170
4847.0000
09:15:46
LONX
110
4847.0000
09:15:46
LONX
115
4847.0000
09:15:46
LONX
170
4847.0000
09:15:52
LONX
145
4847.0000
09:15:52
LONX
16
4852.0000
09:16:28
LONX
70
4852.0000
09:16:28
LONX
29
4852.0000
09:16:28
LONX
190
4852.0000
09:16:28
LONX
175
4851.0000
09:16:28
LONX
43
4855.0000
09:19:35
LONX
92
4855.0000
09:19:35
LONX
75
4855.0000
09:19:35
LONX
65
4855.0000
09:19:35
LONX
143
4854.0000
09:20:13
LONX
17
4854.0000
09:20:13
LONX
111
4853.0000
09:20:18
CHIX
205
4853.0000
09:20:18
LONX
99
4852.0000
09:20:18
LONX
95
4852.0000
09:20:18
LONX
57
4854.0000
09:21:59
LONX
32
4854.0000
09:21:59
LONX
31
4854.0000
09:21:59
LONX
88
4853.0000
09:23:00
LONX
65
4852.0000
09:23:00
LONX
37
4852.0000
09:23:01
LONX
3
4852.0000
09:23:01
LONX
66
4851.0000
09:23:19
CHIX
68
4851.0000
09:23:19
LONX
36
4851.0000
09:23:19
LONX
19
4850.0000
09:23:25
LONX
87
4850.0000
09:23:25
LONX
110
4849.0000
09:25:24
CHIX
95
4848.0000
09:25:24
LONX
12
4848.0000
09:25:24
LONX
87
4848.0000
09:25:24
LONX
73
4847.0000
09:25:43
LONX
16
4847.0000
09:25:43
LONX
65
4847.0000
09:25:48
LONX
85
4848.0000
09:26:23
LONX
89
4848.0000
09:26:23
LONX
66
4847.0000
09:28:10
CHIX
31
4846.0000
09:28:21
BTSC
82
4846.0000
09:28:21
BTSC
98
4845.0000
09:30:00
CHIX
13
4845.0000
09:30:00
LONX
66
4845.0000
09:30:00
LONX
108
4844.0000
09:30:03
BTSC
18
4844.0000
09:30:03
LONX
75
4844.0000
09:30:03
LONX
11
4844.0000
09:30:03
LONX
89
4843.0000
09:30:09
CHIX
25
4845.0000
09:31:20
LONX
85
4847.0000
09:31:47
LONX
105
4846.0000
09:31:47
LONX
75
4847.0000
09:31:47
LONX
30
4847.0000
09:31:47
LONX
96
4846.0000
09:31:47
LONX
8
4846.0000
09:31:47
LONX
101
4845.0000
09:31:48
LONX
24
4845.0000
09:31:48
LONX
101
4844.0000
09:31:55
CHIX
19
4844.0000
09:31:55
LONX
7
4844.0000
09:31:55
LONX
19
4844.0000
09:31:55
LONX
100
4843.0000
09:32:05
LONX
128
4842.0000
09:32:24
CHIX
103
4842.0000
09:32:24
BTSC
80
4841.0000
09:32:32
LONX
78
4844.0000
09:33:09
LONX
75
4844.0000
09:33:12
LONX
130
4843.0000
09:33:28
LONX
95
4842.0000
09:33:42
LONX
83
4844.0000
09:34:50
LONX
92
4843.0000
09:35:04
LONX
83
4841.0000
09:35:30
CHIX
102
4840.0000
09:36:28
LONX
123
4840.0000
09:38:33
BTSC
112
4839.0000
09:38:48
CHIX
22
4838.0000
09:38:48
BTSC
59
4838.0000
09:38:50
BTSC
65
4837.0000
09:39:35
CHIX
36
4837.0000
09:39:35
CHIX
93
4835.0000
09:40:55
CHIX
29
4836.0000
09:40:55
BTSC
51
4836.0000
09:40:55
BTSC
84
4836.0000
09:40:55
LONX
84
4839.0000
09:45:23
LONX
83
4839.0000
09:47:34
LONX
3
4839.0000
09:47:34
LONX
30
4839.0000
09:48:54
CHIX
150
4840.0000
09:48:54
LONX
80
4841.0000
09:48:54
LONX
20
4841.0000
09:48:54
LONX
84
4840.0000
09:48:54
LONX
79
4839.0000
09:48:54
LONX
116
4839.0000
09:48:54
LONX
4
4839.0000
09:48:54
LONX
75
4839.0000
09:49:32
LONX
23
4839.0000
09:49:32
LONX
17
4838.0000
09:49:32
LONX
8
4838.0000
09:50:03
LONX
98
4840.0000
09:50:57
LONX
95
4838.0000
09:52:54
LONX
79
4841.0000
09:54:28
LONX
105
4840.0000
09:55:28
LONX
64
4839.0000
09:57:22
LONX
26
4839.0000
09:57:22
LONX
61
4839.0000
09:57:47
LONX
76
4839.0000
09:57:47
LONX
82
4838.0000
09:58:31
LONX
82
4838.0000
09:58:31
LONX
75
4837.0000
09:58:43
CHIX
25
4841.0000
10:01:04
LONX
84
4844.0000
10:07:15
LONX
105
4843.0000
10:09:27
LONX
100
4843.0000
10:09:27
LONX
10
4843.0000
10:09:27
LONX
67
4843.0000
10:09:27
LONX
114
4841.0000
10:14:50
CHIX
57
4837.0000
10:15:21
BTSC
115
4843.0000
10:15:28
LONX
93
4843.0000
10:15:28
LONX
120
4843.0000
10:15:29
LONX
57
4841.0000
10:15:30
CHIX
175
4842.0000
10:15:30
LONX
80
4841.0000
10:15:30
LONX
110
4840.0000
10:16:15
LONX
75
4840.0000
10:16:15
LONX
40
4840.0000
10:16:15
LONX
97
4840.0000
10:16:15
LONX
75
4839.0000
10:16:18
LONX
119
4839.0000
10:16:33
CHIX
28
4838.0000
10:16:33
LONX
74
4838.0000
10:16:35
LONX
19
4838.0000
10:16:35
LONX
84
4837.0000
10:17:12
CHIX
29
4837.0000
10:17:12
BTSC
83
4837.0000
10:17:12
LONX
87
4836.0000
10:17:42
LONX
105
4838.0000
10:20:57
LONX
110
4840.0000
10:22:15
LONX
1
4839.0000
10:22:29
CHIX
140
4839.0000
10:22:29
CHIX
4
4839.0000
10:22:29
LONX
75
4839.0000
10:22:29
LONX
75
4839.0000
10:22:29
LONX
100
4838.0000
10:22:39
LONX
17
4837.0000
10:22:50
CHIX
89
4837.0000
10:22:50
BTSC
82
4837.0000
10:24:28
CHIX
75
4837.0000
10:24:56
LONX
40
4837.0000
10:24:56
LONX
95
4836.0000
10:25:02
LONX
85
4835.0000
10:25:04
CHIX
1
4837.0000
10:25:04
CHIX
89
4835.0000
10:25:04
BTSC
100
4835.0000
10:25:04
LONX
10
4835.0000
10:25:04
LONX
100
4835.0000
10:25:04
LONX
30
4835.0000
10:25:04
LONX
64
4835.0000
10:25:04
LONX
14
4835.0000
10:25:04
LONX
88
4833.0000
10:27:36
CHIX
76
4834.0000
10:28:56
LONX
88
4833.0000
10:30:09
BTSC
87
4834.0000
10:30:09
LONX
63
4834.0000
10:30:09
LONX
34
4834.0000
10:30:09
LONX
125
4838.0000
10:32:00
LONX
80
4838.0000
10:32:00
LONX
60
4838.0000
10:32:00
LONX
32
4838.0000
10:32:00
LONX
98
4836.0000
10:32:57
CHIX
97
4836.0000
10:32:57
BTSC
61
4836.0000
10:32:57
LONX
18
4836.0000
10:32:57
LONX
18
4836.0000
10:32:57
LONX
103
4834.0000
10:35:18
CHIX
109
4834.0000
10:35:18
BTSC
9
4834.0000
10:35:18
BTSC
89
4832.0000
10:35:49
CHIX
37
4834.0000
10:39:20
LONX
6
4834.0000
10:39:20
LONX
57
4834.0000
10:39:20
LONX
85
4833.0000
10:39:41
LONX
7
4832.0000
10:42:09
BTSC
148
4835.0000
10:43:50
LONX
80
4835.0000
10:43:54
LONX
77
4834.0000
10:46:48
LONX
80
4841.0000
10:50:43
LONX
55
4841.0000
10:50:43
LONX
20
4840.0000
10:50:50
LONX
35
4840.0000
10:50:50
LONX
60
4840.0000
10:50:50
LONX
114
4840.0000
10:50:50
LONX
38
4840.0000
10:50:50
LONX
69
4840.0000
10:50:54
LONX
94
4840.0000
10:51:14
LONX
12
4839.0000
10:51:15
CHIX
94
4838.0000
10:52:53
LONX
70
4837.0000
10:52:57
CHIX
87
4837.0000
10:52:58
LONX
92
4838.0000
10:53:35
LONX
80
4840.0000
10:55:15
LONX
8
4838.0000
10:56:59
CHIX
100
4837.0000
10:57:43
CHIX
78
4837.0000
10:57:43
LONX
82
4835.0000
10:58:13
CHIX
40
4835.0000
10:58:13
BTSC
45
4835.0000
10:58:13
BTSC
77
4834.0000
11:02:25
LONX
170
4841.0000
11:08:47
LONX
105
4840.0000
11:08:58
LONX
80
4840.0000
11:08:58
LONX
75
4840.0000
11:08:58
LONX
165
4842.0000
11:13:15
LONX
100
4841.0000
11:14:11
LONX
150
4844.0000
11:20:13
LONX
54
4844.0000
11:20:26
LONX
52
4844.0000
11:20:26
LONX
4
4844.0000
11:20:53
LONX
80
4843.0000
11:21:59
LONX
11
4843.0000
11:21:59
LONX
155
4842.0000
11:22:11
LONX
79
4842.0000
11:22:11
LONX
99
4842.0000
11:22:12
CHIX
76
4840.0000
11:22:17
CHIX
92
4840.0000
11:26:25
LONX
135
4845.0000
11:39:00
LONX
100
4845.0000
11:39:00
LONX
80
4845.0000
11:39:00
LONX
20
4845.0000
11:39:00
LONX
24
4845.0000
11:39:00
LONX
13
4845.0000
11:39:00
LONX
39
4844.0000
11:40:01
LONX
19
4844.0000
11:40:01
LONX
21
4844.0000
11:40:01
LONX
36
4844.0000
11:40:01
LONX
80
4844.0000
11:40:01
LONX
80
4844.0000
11:40:01
LONX
100
4844.0000
11:40:01
LONX
121
4843.0000
11:41:01
CHIX
80
4843.0000
11:41:57
LONX
87
4842.0000
11:46:42
LONX
185
4846.0000
11:52:07
LONX
110
4846.0000
11:54:35
LONX
5
4846.0000
11:54:35
LONX
88
4849.0000
11:57:57
LONX
10
4849.0000
11:57:57
LONX
205
4852.0000
11:59:59
LONX
32
4852.0000
12:02:34
LONX
175
4852.0000
12:05:42
LONX
6
4852.0000
12:05:42
LONX
169
4852.0000
12:05:42
LONX
99
4852.0000
12:05:54
LONX
165
4852.0000
12:06:49
LONX
82
4850.0000
12:07:01
CHIX
160
4851.0000
12:07:01
LONX
45
4850.0000
12:07:01
LONX
59
4850.0000
12:07:01
LONX
80
4850.0000
12:07:01
LONX
21
4850.0000
12:07:01
LONX
4
4851.0000
12:07:01
LONX
125
4851.0000
12:10:14
LONX
30
4852.0000
12:10:33
LONX
155
4851.0000
12:11:50
LONX
39
4850.0000
12:16:17
LONX
81
4850.0000
12:16:17
LONX
160
4850.0000
12:16:57
LONX
100
4850.0000
12:18:57
LONX
21
4849.0000
12:20:05
LONX
79
4849.0000
12:20:05
LONX
140
4849.0000
12:21:11
LONX
10
4850.0000
12:24:14
LONX
130
4850.0000
12:24:23
LONX
10
4850.0000
12:24:34
LONX
127
4849.0000
12:25:12
CHIX
76
4849.0000
12:25:12
LONX
100
4849.0000
12:25:12
LONX
30
4849.0000
12:25:12
LONX
140
4849.0000
12:27:03
LONX
175
4849.0000
12:27:21
LONX
125
4849.0000
12:27:21
LONX
24
4849.0000
12:30:18
LONX
42
4849.0000
12:30:21
LONX
99
4849.0000
12:30:21
LONX
98
4849.0000
12:30:53
LONX
88
4847.0000
12:31:13
CHIX
138
4848.0000
12:31:13
BTSC
155
4848.0000
12:31:13
LONX
16
4847.0000
12:31:13
LONX
5
4847.0000
12:31:13
LONX
58
4847.0000
12:31:13
LONX
31
4847.0000
12:31:13
LONX
75
4848.0000
12:31:13
LONX
18
4848.0000
12:31:13
LONX
72
4848.0000
12:31:13
LONX
21
4848.0000
12:31:13
LONX
96
4847.0000
12:31:17
LONX
87
4846.0000
12:31:21
CHIX
105
4846.0000
12:31:21
BTSC
104
4844.0000
12:31:26
CHIX
89
4844.0000
12:31:26
BTSC
10
4848.0000
12:34:56
LONX
32
4848.0000
12:34:56
LONX
134
4849.0000
12:36:05
LONX
14
4847.0000
12:37:20
LONX
13
4847.0000
12:37:20
LONX
108
4847.0000
12:37:20
LONX
96
4847.0000
12:37:20
LONX
65
4848.0000
12:37:20
LONX
110
4847.0000
12:37:33
LONX
75
4847.0000
12:42:38
LONX
14
4847.0000
12:42:38
LONX
96
4845.0000
12:45:53
CHIX
185
4846.0000
12:50:03
LONX
195
4851.0000
12:52:16
LONX
75
4853.0000
12:55:10
LONX
75
4853.0000
12:55:21
LONX
145
4854.0000
12:55:49
LONX
75
4854.0000
12:55:49
LONX
21
4854.0000
12:55:56
LONX
16
4854.0000
12:55:56
LONX
28
4854.0000
12:55:56
LONX
230
4854.0000
12:57:11
LONX
15
4853.0000
12:57:21
LONX
105
4853.0000
12:57:21
LONX
170
4853.0000
12:57:38
LONX
79
4852.0000
12:58:00
CHIX
155
4852.0000
12:58:00
LONX
75
4853.0000
12:58:00
LONX
65
4853.0000
12:58:00
LONX
25
4853.0000
12:58:00
LONX
120
4851.0000
12:58:24
LONX
74
4850.0000
12:58:41
CHIX
45
4850.0000
12:58:41
LONX
41
4850.0000
12:58:41
LONX
3
4850.0000
12:58:41
LONX
7
4850.0000
12:58:41
LONX
84
4849.0000
13:05:48
BTSC
98
4849.0000
13:05:48
LONX
103
4848.0000
13:07:04
CHIX
33
4848.0000
13:07:04
CHIX
53
4848.0000
13:07:04
LONX
35
4848.0000
13:07:04
LONX
79
4847.0000
13:07:07
BTSC
19
4847.0000
13:07:07
LONX
19
4847.0000
13:07:07
LONX
1
4847.0000
13:07:07
LONX
13
4847.0000
13:07:07
LONX
18
4847.0000
13:07:07
LONX
45
4847.0000
13:07:07
LONX
115
4847.0000
13:07:07
LONX
100
4846.0000
13:07:41
CHIX
55
4846.0000
13:07:41
LONX
20
4846.0000
13:07:41
LONX
16
4850.0000
13:12:41
LONX
94
4850.0000
13:12:41
LONX
75
4850.0000
13:12:41
LONX
70
4850.0000
13:12:41
LONX
11
4850.0000
13:12:41
LONX
135
4849.0000
13:13:23
LONX
75
4849.0000
13:13:23
LONX
124
4848.0000
13:18:16
CHIX
150
4848.0000
13:18:16
LONX
135
4848.0000
13:21:03
LONX
80
4848.0000
13:21:03
LONX
35
4848.0000
13:21:03
LONX
21
4848.0000
13:21:03
LONX
80
4847.0000
13:21:11
CHIX
36
4847.0000
13:21:11
CHIX
110
4847.0000
13:21:11
LONX
75
4847.0000
13:21:11
LONX
91
4846.0000
13:21:19
BTSC
135
4848.0000
13:27:09
LONX
45
4848.0000
13:27:09
LONX
47
4847.0000
13:27:09
LONX
53
4847.0000
13:27:10
LONX
1
4848.0000
13:29:56
LONX
100
4848.0000
13:29:59
LONX
34
4848.0000
13:29:59
LONX
158
4853.0000
13:30:43
LONX
17
4853.0000
13:30:43
LONX
155
4853.0000
13:30:45
LONX
30
4852.0000
13:30:55
LONX
170
4852.0000
13:30:55
LONX
102
4851.0000
13:31:02
CHIX
170
4851.0000
13:31:02
LONX
130
4849.0000
13:31:20
CHIX
165
4850.0000
13:31:20
LONX
140
4849.0000
13:31:20
LONX
78
4848.0000
13:31:21
LONX
110
4848.0000
13:31:21
LONX
49
4851.0000
13:33:08
LONX
35
4851.0000
13:33:08
LONX
135
4850.0000
13:33:41
LONX
75
4851.0000
13:33:41
LONX
198
4851.0000
13:33:41
LONX
49
4851.0000
13:33:41
LONX
109
4848.0000
13:34:02
CHIX
73
4848.0000
13:34:02
BTSC
140
4849.0000
13:34:02
LONX
19
4848.0000
13:34:02
LONX
100
4847.0000
13:34:16
LONX
75
4847.0000
13:34:16
LONX
12
4847.0000
13:34:16
LONX
75
4847.0000
13:34:37
LONX
22
4847.0000
13:34:37
LONX
102
4846.0000
13:35:10
CHIX
84
4846.0000
13:35:10
BTSC
81
4845.0000
13:38:12
LONX
75
4846.0000
13:38:12
LONX
19
4846.0000
13:38:12
LONX
75
4849.0000
13:44:15
LONX
160
4849.0000
13:44:15
LONX
75
4849.0000
13:45:02
LONX
25
4849.0000
13:45:02
LONX
79
4850.0000
13:47:07
LONX
110
4849.0000
13:47:47
CHIX
96
4849.0000
13:47:47
LONX
86
4849.0000
13:47:47
LONX
14
4849.0000
13:47:47
LONX
31
4849.0000
13:47:48
LONX
92
4848.0000
13:47:55
LONX
61
4848.0000
13:47:55
LONX
39
4848.0000
13:48:01
LONX
72
4847.0000
13:50:30
CHIX
86
4848.0000
13:56:47
LONX
34
4849.0000
13:56:47
LONX
60
4849.0000
13:56:47
LONX
130
4848.0000
13:56:58
LONX
38
4848.0000
13:57:56
LONX
82
4848.0000
13:57:56
LONX
112
4847.0000
13:59:00
CHIX
140
4847.0000
13:59:00
LONX
75
4847.0000
13:59:00
LONX
80
4847.0000
13:59:00
LONX
140
4847.0000
13:59:00
LONX
1
4849.0000
14:02:11
LONX
57
4849.0000
14:02:11
LONX
158
4849.0000
14:02:11
LONX
10
4849.0000
14:02:11
LONX
130
4851.0000
14:04:58
LONX
75
4851.0000
14:04:58
LONX
100
4851.0000
14:05:12
LONX
133
4850.0000
14:08:41
LONX
115
4850.0000
14:08:41
LONX
104
4849.0000
14:09:47
CHIX
150
4849.0000
14:09:47
LONX
115
4848.0000
14:10:49
LONX
115
4848.0000
14:10:50
LONX
87
4847.0000
14:11:10
BTSC
2
4848.0000
14:11:17
LONX
175
4848.0000
14:11:51
LONX
113
4847.0000
14:13:08
CHIX
100
4847.0000
14:13:08
LONX
95
4847.0000
14:13:08
LONX
78
4846.0000
14:13:22
LONX
6
4846.0000
14:13:22
LONX
80
4846.0000
14:13:22
LONX
32
4847.0000
14:13:22
LONX
103
4845.0000
14:15:29
CHIX
96
4845.0000
14:15:29
BTSC
125
4845.0000
14:15:29
LONX
110
4844.0000
14:19:32
LONX
75
4844.0000
14:19:32
LONX
70
4844.0000
14:19:32
LONX
80
4844.0000
14:19:32
LONX
23
4844.0000
14:19:32
LONX
70
4844.0000
14:19:32
LONX
63
4843.0000
14:19:38
BTSC
75
4843.0000
14:19:44
CHIX
16
4843.0000
14:19:44
BTSC
119
4843.0000
14:19:44
LONX
105
4843.0000
14:19:44
LONX
50
4843.0000
14:20:17
LONX
95
4843.0000
14:20:17
LONX
106
4843.0000
14:20:17
LONX
90
4843.0000
14:20:17
LONX
97
4843.0000
14:25:22
LONX
88
4842.0000
14:25:22
LONX
75
4843.0000
14:25:22
LONX
50
4843.0000
14:25:22
LONX
50
4842.0000
14:25:46
LONX
115
4842.0000
14:25:46
LONX
170
4844.0000
14:27:04
LONX
130
4844.0000
14:27:04
LONX
87
4844.0000
14:28:04
LONX
22
4844.0000
14:28:04
LONX
170
4843.0000
14:28:51
LONX
80
4843.0000
14:28:51
LONX
45
4843.0000
14:28:51
LONX
75
4843.0000
14:30:09
LONX
101
4843.0000
14:30:09
LONX
165
4842.0000
14:30:10
LONX
205
4842.0000
14:30:10
LONX
165
4842.0000
14:30:10
LONX
42
4842.0000
14:31:01
LONX
27
4842.0000
14:31:01
LONX
75
4842.0000
14:31:08
LONX
75
4842.0000
14:31:11
LONX
88
4842.0000
14:31:11
LONX
130
4839.0000
14:31:17
CHIX
80
4841.0000
14:31:17
CHIX
98
4841.0000
14:31:17
BTSC
102
4839.0000
14:31:17
BTSC
92
4841.0000
14:31:17
LONX
75
4841.0000
14:31:17
LONX
24
4841.0000
14:31:17
LONX
112
4840.0000
14:31:17
LONX
53
4840.0000
14:31:17
LONX
1
4839.0000
14:31:17
LONX
149
4839.0000
14:31:17
LONX
125
4838.0000
14:31:18
LONX
96
4837.0000
14:32:44
CHIX
4
4837.0000
14:33:22
CHIX
82
4837.0000
14:34:22
BTSC
105
4837.0000
14:34:22
LONX
134
4836.0000
14:34:22
LONX
75
4836.0000
14:34:22
LONX
107
4836.0000
14:34:24
CHIX
72
4835.0000
14:34:24
BTSC
145
4836.0000
14:34:24
LONX
100
4834.0000
14:34:25
CHIX
69
4834.0000
14:34:25
LONX
46
4834.0000
14:34:25
LONX
75
4834.0000
14:34:25
LONX
75
4834.0000
14:34:32
LONX
35
4834.0000
14:34:32
LONX
35
4834.0000
14:34:32
LONX
75
4834.0000
14:35:14
LONX
37
4834.0000
14:35:14
LONX
175
4834.0000
14:36:12
LONX
135
4834.0000
14:36:12
LONX
205
4834.0000
14:36:12
LONX
125
4834.0000
14:36:12
LONX
155
4834.0000
14:36:12
LONX
9
4836.0000
14:37:35
LONX
141
4836.0000
14:37:35
LONX
170
4835.0000
14:37:35
LONX
185
4835.0000
14:37:35
LONX
170
4836.0000
14:37:37
LONX
75
4836.0000
14:37:55
LONX
160
4836.0000
14:38:33
LONX
75
4836.0000
14:39:02
LONX
69
4836.0000
14:39:02
LONX
175
4836.0000
14:40:02
LONX
175
4836.0000
14:41:20
LONX
180
4836.0000
14:41:20
LONX
225
4836.0000
14:41:20
LONX
50
4836.0000
14:42:08
LONX
75
4836.0000
14:42:25
LONX
125
4835.0000
14:43:47
LONX
80
4835.0000
14:43:47
LONX
61
4835.0000
14:43:47
LONX
31
4834.0000
14:44:00
LONX
30
4834.0000
14:44:00
LONX
109
4834.0000
14:44:00
LONX
85
4834.0000
14:44:01
CHIX
100
4834.0000
14:44:01
LONX
75
4834.0000
14:44:01
LONX
55
4834.0000
14:44:01
LONX
56
4834.0000
14:44:01
LONX
75
4834.0000
14:44:07
LONX
35
4834.0000
14:44:07
LONX
99
4834.0000
14:44:52
LONX
75
4833.0000
14:45:12
BTSC
9
4833.0000
14:45:12
LONX
86
4833.0000
14:45:12
LONX
90
4833.0000
14:45:12
LONX
6
4833.0000
14:45:12
LONX
74
4833.0000
14:45:12
LONX
21
4833.0000
14:45:12
LONX
114
4832.0000
14:45:17
CHIX
96
4831.0000
14:45:20
BTSC
80
4832.0000
14:45:20
LONX
70
4832.0000
14:45:20
LONX
170
4832.0000
14:46:17
LONX
105
4832.0000
14:46:18
LONX
120
4832.0000
14:48:00
LONX
75
4832.0000
14:48:16
LONX
170
4832.0000
14:48:16
LONX
115
4831.0000
14:51:19
LONX
100
4831.0000
14:51:19
LONX
75
4831.0000
14:51:19
LONX
10
4831.0000
14:51:19
LONX
90
4831.0000
14:51:19
LONX
116
4830.0000
14:51:20
CHIX
9
4830.0000
14:51:20
LONX
78
4830.0000
14:51:20
LONX
2
4830.0000
14:51:20
LONX
11
4830.0000
14:51:20
LONX
100
4830.0000
14:51:20
LONX
34
4830.0000
14:52:00
LONX
97
4830.0000
14:52:00
LONX
9
4829.0000
14:52:05
BTSC
96
4829.0000
14:52:31
BTSC
80
4829.0000
14:52:31
LONX
100
4829.0000
14:52:31
LONX
16
4829.0000
14:52:31
LONX
59
4829.0000
14:52:42
LONX
11
4829.0000
14:52:42
LONX
36
4829.0000
14:52:42
LONX
9
4829.0000
14:52:42
LONX
155
4829.0000
14:52:49
LONX
150
4829.0000
14:52:49
LONX
91
4829.0000
14:54:18
LONX
130
4829.0000
14:54:18
LONX
125
4829.0000
14:54:47
LONX
111
4828.0000
14:55:40
CHIX
3
4828.0000
14:55:40
LONX
113
4828.0000
14:55:40
LONX
29
4828.0000
14:55:40
LONX
67
4828.0000
14:55:40
LONX
29
4828.0000
14:55:40
LONX
29
4828.0000
14:55:40
LONX
46
4828.0000
14:55:40
LONX
70
4828.0000
14:55:40
LONX
80
4828.0000
14:55:40
LONX
125
4828.0000
14:55:41
LONX
19
4827.0000
14:55:55
BTSC
30
4827.0000
14:55:55
BTSC
6
4827.0000
14:57:15
BTSC
130
4828.0000
14:57:15
LONX
89
4827.0000
14:57:15
LONX
75
4828.0000
14:57:15
LONX
40
4828.0000
14:57:15
LONX
75
4827.0000
14:57:15
LONX
60
4827.0000
14:57:15
LONX
172
4827.0000
14:57:16
LONX
43
4827.0000
14:57:16
LONX
92
4826.0000
14:57:48
CHIX
37
4826.0000
14:57:48
LONX
52
4826.0000
14:57:48
LONX
14
4825.0000
14:58:21
LONX
15
4825.0000
14:58:21
LONX
96
4825.0000
14:58:21
LONX
116
4825.0000
14:58:22
BTSC
33
4825.0000
14:59:00
LONX
10
4825.0000
14:59:00
LONX
71
4825.0000
14:59:00
LONX
1
4824.0000
14:59:38
CHIX
145
4824.0000
14:59:38
CHIX
57
4824.0000
14:59:38
LONX
88
4824.0000
14:59:38
LONX
75
4824.0000
14:59:38
LONX
17
4824.0000
14:59:38
LONX
73
4823.0000
14:59:55
BTSC
101
4821.0000
15:00:20
CHIX
121
4822.0000
15:00:20
CHIX
24
4823.0000
15:00:20
BTSC
102
4821.0000
15:00:20
BTSC
110
4823.0000
15:00:20
LONX
80
4823.0000
15:00:20
LONX
55
4823.0000
15:00:20
LONX
64
4823.0000
15:00:20
LONX
89
4821.0000
15:00:20
LONX
44
4819.0000
15:00:39
CHIX
63
4819.0000
15:00:39
CHIX
77
4819.0000
15:00:39
BTSC
89
4820.0000
15:01:00
LONX
114
4820.0000
15:01:00
LONX
200
4821.0000
15:01:00
LONX
155
4821.0000
15:01:01
LONX
35
4821.0000
15:02:14
LONX
61
4821.0000
15:02:14
LONX
25
4821.0000
15:02:14
LONX
148
4821.0000
15:02:14
LONX
180
4823.0000
15:02:43
LONX
135
4823.0000
15:02:50
LONX
98
4822.0000
15:03:00
LONX
130
4822.0000
15:03:00
LONX
34
4823.0000
15:06:34
LONX
75
4823.0000
15:06:59
LONX
93
4823.0000
15:06:59
LONX
140
4823.0000
15:08:57
LONX
28
4827.0000
15:09:12
LONX
10
4829.0000
15:09:56
LONX
200
4832.0000
15:12:00
LONX
25
4832.0000
15:12:00
LONX
75
4832.0000
15:12:00
LONX
90
4832.0000
15:12:00
LONX
23
4832.0000
15:12:00
LONX
75
4832.0000
15:12:06
LONX
75
4832.0000
15:12:06
LONX
60
4834.0000
15:13:57
LONX
68
4834.0000
15:13:57
LONX
156
4834.0000
15:13:57
LONX
134
4834.0000
15:13:57
LONX
36
4834.0000
15:13:57
LONX
30
4834.0000
15:13:57
LONX
210
4834.0000
15:13:57
LONX
75
4835.0000
15:14:41
LONX
75
4835.0000
15:14:43
LONX
75
4835.0000
15:14:43
LONX
55
4835.0000
15:14:43
LONX
48
4835.0000
15:14:43
LONX
75
4835.0000
15:14:44
LONX
162
4834.0000
15:14:45
LONX
23
4834.0000
15:14:45
LONX
80
4834.0000
15:14:45
LONX
75
4835.0000
15:14:45
LONX
113
4835.0000
15:14:45
LONX
14
4835.0000
15:14:45
LONX
46
4835.0000
15:14:45
LONX
83
4835.0000
15:14:45
LONX
105
4834.0000
15:15:16
LONX
100
4834.0000
15:15:16
LONX
120
4834.0000
15:15:40
LONX
103
4832.0000
15:15:41
CHIX
50
4832.0000
15:15:41
BTSC
75
4833.0000
15:15:41
LONX
100
4832.0000
15:15:41
LONX
90
4831.0000
15:15:41
LONX
13
4831.0000
15:15:41
LONX
12
4831.0000
15:15:41
LONX
75
4831.0000
15:15:41
LONX
30
4832.0000
15:15:41
LONX
82
4831.0000
15:16:48
LONX
108
4830.0000
15:16:50
CHIX
95
4830.0000
15:16:50
BTSC
94
4830.0000
15:16:50
LONX
1
4830.0000
15:16:56
BTSC
160
4830.0000
15:16:56
LONX
2
4830.0000
15:16:56
LONX
158
4830.0000
15:16:56
LONX
130
4830.0000
15:16:57
LONX
55
4841.0000
15:18:47
LONX
75
4841.0000
15:18:47
LONX
75
4841.0000
15:19:05
LONX
111
4841.0000
15:19:05
LONX
75
4841.0000
15:19:16
LONX
75
4841.0000
15:19:23
LONX
95
4842.0000
15:19:43
LONX
81
4842.0000
15:19:43
LONX
82
4842.0000
15:19:43
LONX
75
4842.0000
15:20:18
LONX
56
4842.0000
15:20:18
LONX
75
4845.0000
15:20:55
LONX
49
4845.0000
15:20:55
LONX
75
4845.0000
15:20:57
LONX
75
4845.0000
15:21:02
LONX
53
4845.0000
15:21:02
LONX
75
4845.0000
15:21:02
LONX
75
4845.0000
15:21:03
LONX
52
4845.0000
15:21:03
LONX
73
4846.0000
15:21:07
LONX
107
4846.0000
15:21:10
LONX
180
4845.0000
15:21:11
LONX
140
4845.0000
15:21:11
LONX
140
4845.0000
15:21:11
LONX
83
4844.0000
15:21:22
CHIX
185
4844.0000
15:21:22
LONX
190
4843.0000
15:21:22
LONX
75
4844.0000
15:21:22
LONX
18
4844.0000
15:21:22
LONX
145
4846.0000
15:21:54
LONX
80
4846.0000
15:21:54
LONX
80
4846.0000
15:21:54
LONX
150
4849.0000
15:24:07
LONX
205
4848.0000
15:24:07
LONX
75
4848.0000
15:24:07
LONX
55
4849.0000
15:24:07
LONX
75
4848.0000
15:24:07
LONX
50
4848.0000
15:24:07
LONX
75
4848.0000
15:24:07
LONX
55
4848.0000
15:24:07
LONX
115
4847.0000
15:24:07
LONX
19
4847.0000
15:24:07
LONX
10
4847.0000
15:24:07
LONX
165
4849.0000
15:24:14
LONX
80
4849.0000
15:24:14
LONX
110
4849.0000
15:24:14
LONX
110
4850.0000
15:25:05
LONX
80
4850.0000
15:25:05
LONX
120
4850.0000
15:25:11
LONX
155
4852.0000
15:25:45
LONX
195
4851.0000
15:25:59
LONX
80
4851.0000
15:25:59
LONX
50
4851.0000
15:25:59
LONX
115
4849.0000
15:26:05
CHIX
165
4850.0000
15:26:05
LONX
189
4849.0000
15:26:05
LONX
75
4849.0000
15:26:05
LONX
60
4850.0000
15:26:05
LONX
25
4850.0000
15:26:05
LONX
42
4850.0000
15:26:05
LONX
100
4851.0000
15:26:29
LONX
30
4851.0000
15:26:29
LONX
120
4851.0000
15:26:29
LONX
80
4851.0000
15:26:29
LONX
90
4851.0000
15:26:29
LONX
48
4850.0000
15:26:56
LONX
107
4850.0000
15:26:56
LONX
145
4849.0000
15:27:23
LONX
127
4849.0000
15:27:23
LONX
5
4849.0000
15:27:23
LONX
18
4849.0000
15:29:06
LONX
97
4848.0000
15:29:07
CHIX
119
4848.0000
15:29:07
LONX
75
4848.0000
15:29:07
LONX
60
4848.0000
15:29:07
LONX
175
4847.0000
15:29:56
LONX
75
4847.0000
15:29:56
LONX
60
4847.0000
15:29:56
LONX
62
4846.0000
15:29:57
CHIX
55
4846.0000
15:29:57
BTSC
195
4846.0000
15:29:57
LONX
133
4845.0000
15:30:23
LONX
75
4845.0000
15:30:23
LONX
50
4845.0000
15:30:23
LONX
75
4845.0000
15:30:23
LONX
175
4845.0000
15:31:27
LONX
200
4845.0000
15:32:14
LONX
24
4846.0000
15:32:30
LONX
136
4846.0000
15:32:30
LONX
22
4846.0000
15:32:30
LONX
103
4844.0000
15:32:55
CHIX
100
4844.0000
15:32:55
BTSC
135
4844.0000
15:32:55
LONX
180
4843.0000
15:32:56
LONX
75
4843.0000
15:32:56
LONX
65
4843.0000
15:32:56
LONX
35
4843.0000
15:32:56
LONX
75
4843.0000
15:33:00
LONX
169
4843.0000
15:33:00
LONX
64
4843.0000
15:33:00
LONX
75
4843.0000
15:33:09
LONX
63
4843.0000
15:33:09
LONX
35
4843.0000
15:33:09
LONX
113
4842.0000
15:33:58
CHIX
100
4842.0000
15:33:58
BTSC
145
4842.0000
15:33:58
LONX
80
4842.0000
15:33:58
LONX
16
4842.0000
15:33:58
LONX
100
4841.0000
15:34:05
LONX
15
4841.0000
15:34:05
LONX
75
4841.0000
15:34:05
LONX
18
4841.0000
15:34:05
LONX
107
4840.0000
15:34:06
CHIX
86
4840.0000
15:34:06
BTSC
110
4839.0000
15:34:44
LONX
92
4839.0000
15:34:46
LONX
215
4845.0000
15:35:05
LONX
75
4845.0000
15:35:05
LONX
165
4846.0000
15:35:05
LONX
86
4846.0000
15:35:05
LONX
175
4846.0000
15:35:05
LONX
68
4846.0000
15:35:05
LONX
75
4847.0000
15:36:29
LONX
54
4847.0000
15:36:30
LONX
75
4847.0000
15:36:53
LONX
85
4847.0000
15:36:53
LONX
19
4846.0000
15:37:23
LONX
176
4846.0000
15:37:23
LONX
90
4846.0000
15:37:23
LONX
80
4846.0000
15:37:23
LONX
101
4845.0000
15:38:41
CHIX
235
4845.0000
15:38:41
LONX
75
4845.0000
15:38:41
LONX
51
4845.0000
15:38:41
LONX
75
4845.0000
15:38:41
LONX
131
4843.0000
15:38:44
CHIX
64
4843.0000
15:38:44
LONX
4
4843.0000
15:38:44
LONX
16
4843.0000
15:38:44
LONX
24
4843.0000
15:38:44
LONX
22
4843.0000
15:38:44
LONX
75
4843.0000
15:38:44
LONX
83
4842.0000
15:39:46
BTSC
116
4842.0000
15:39:46
LONX
34
4842.0000
15:39:46
LONX
155
4842.0000
15:40:24
LONX
11
4842.0000
15:40:52
LONX
8
4842.0000
15:40:52
LONX
11
4842.0000
15:40:52
LONX
12
4843.0000
15:41:24
LONX
75
4846.0000
15:41:35
LONX
74
4845.0000
15:41:35
LONX
75
4846.0000
15:41:42
LONX
98
4847.0000
15:42:41
LONX
143
4847.0000
15:42:41
LONX
69
4847.0000
15:42:41
LONX
160
4846.0000
15:42:59
LONX
80
4846.0000
15:42:59
LONX
100
4846.0000
15:42:59
LONX
75
4847.0000
15:42:59
LONX
9
4847.0000
15:42:59
LONX
6
4845.0000
15:43:36
LONX
75
4845.0000
15:43:36
LONX
80
4845.0000
15:43:36
LONX
34
4845.0000
15:43:36
LONX
53
4846.0000
15:43:36
LONX
26
4846.0000
15:43:36
LONX
90
4845.0000
15:43:40
LONX
19
4845.0000
15:43:40
LONX
75
4844.0000
15:44:27
CHIX
9
4844.0000
15:44:27
LONX
9
4844.0000
15:44:27
LONX
80
4844.0000
15:44:27
LONX
35
4844.0000
15:44:27
LONX
130
4845.0000
15:45:25
LONX
80
4849.0000
15:46:32
LONX
75
4849.0000
15:46:32
LONX
100
4849.0000
15:46:32
LONX
87
4848.0000
15:47:16
LONX
51
4848.0000
15:47:16
LONX
57
4848.0000
15:47:16
LONX
90
4848.0000
15:47:16
LONX
80
4848.0000
15:47:16
LONX
89
4848.0000
15:47:19
LONX
80
4848.0000
15:47:19
LONX
74
4847.0000
15:47:47
CHIX
180
4847.0000
15:47:47
LONX
75
4847.0000
15:47:47
LONX
90
4847.0000
15:47:47
LONX
26
4846.0000
15:47:54
LONX
59
4852.0000
15:52:17
LONX
255
4852.0000
15:52:29
LONX
75
4852.0000
15:52:29
LONX
150
4852.0000
15:53:11
LONX
80
4852.0000
15:53:11
LONX
75
4852.0000
15:53:11
LONX
65
4852.0000
15:53:11
LONX
75
4852.0000
15:53:11
LONX
75
4852.0000
15:53:19
LONX
34
4852.0000
15:53:19
LONX
75
4852.0000
15:53:22
LONX
75
4852.0000
15:53:28
LONX
80
4852.0000
15:53:28
LONX
75
4852.0000
15:53:34
LONX
80
4852.0000
15:53:34
LONX
134
4851.0000
15:53:48
LONX
16
4851.0000
15:53:48
LONX
80
4851.0000
15:53:48
LONX
57
4851.0000
15:53:48
LONX
98
4850.0000
15:54:35
CHIX
114
4849.0000
15:54:35
BTSC
28
4850.0000
15:54:35
LONX
24
4850.0000
15:54:35
LONX
41
4850.0000
15:54:35
LONX
82
4850.0000
15:54:35
LONX
180
4849.0000
15:54:35
LONX
90
4850.0000
15:54:35
LONX
51
4850.0000
15:54:35
LONX
82
4848.0000
15:55:39
CHIX
75
4849.0000
15:55:39
LONX
75
4849.0000
15:55:39
LONX
16
4849.0000
15:55:39
LONX
99
4848.0000
15:55:39
LONX
75
4848.0000
15:56:06
LONX
59
4848.0000
15:56:06
LONX
74
4847.0000
15:57:01
BTSC
7
4847.0000
15:57:01
LONX
13
4847.0000
15:57:01
LONX
130
4847.0000
15:57:01
LONX
80
4847.0000
15:57:01
LONX
80
4847.0000
15:57:01
LONX
130
4846.0000
15:57:05
LONX
80
4846.0000
15:58:02
CHIX
72
4845.0000
15:58:02
BTSC
29
4845.0000
15:58:02
LONX
6
4845.0000
15:58:02
LONX
63
4845.0000
15:58:02
LONX
12
4845.0000
15:58:02
LONX
75
4846.0000
15:58:02
LONX
110
4846.0000
15:58:02
LONX
15
4846.0000
15:58:02
LONX
40
4844.0000
15:58:39
CHIX
88
4846.0000
16:00:00
LONX
232
4846.0000
16:00:00
LONX
157
4845.0000
16:00:11
LONX
94
4845.0000
16:00:47
LONX
48
4844.0000
16:00:50
CHIX
80
4844.0000
16:00:50
LONX
101
4843.0000
16:00:55
BTSC
75
4843.0000
16:00:55
LONX
75
4843.0000
16:00:55
LONX
135
4842.0000
16:00:56
CHIX
114
4841.0000
16:00:56
BTSC
17
4840.0000
16:00:59
CHIX
34
4840.0000
16:01:39
LONX
77
4840.0000
16:01:50
CHIX
77
4840.0000
16:01:50
LONX
87
4840.0000
16:02:07
LONX
74
4845.0000
16:04:51
LONX
96
4845.0000
16:04:51
LONX
75
4845.0000
16:04:51
LONX
80
4845.0000
16:04:51
LONX
55
4845.0000
16:04:51
LONX
52
4845.0000
16:04:51
LONX
165
4844.0000
16:04:53
LONX
25
4844.0000
16:04:53
LONX
75
4845.0000
16:04:53
LONX
105
4845.0000
16:04:53
LONX
78
4845.0000
16:04:53
LONX
53
4845.0000
16:04:53
LONX
75
4845.0000
16:04:55
LONX
70
4845.0000
16:04:55
LONX
75
4845.0000
16:04:58
LONX
70
4845.0000
16:04:58
LONX
75
4845.0000
16:05:00
LONX
70
4845.0000
16:05:00
LONX
49
4845.0000
16:05:00
LONX
75
4845.0000
16:05:00
LONX
49
4845.0000
16:05:00
LONX
14
4846.0000
16:05:01
LONX
70
4846.0000
16:05:01
LONX
109
4846.0000
16:05:01
LONX
80
4846.0000
16:05:01
LONX
106
4846.0000
16:05:01
LONX
49
4846.0000
16:05:01
LONX
69
4845.0000
16:05:04
LONX
69
4845.0000
16:05:04
LONX
47
4845.0000
16:05:04
LONX
200
4844.0000
16:05:06
LONX
2
4844.0000
16:05:07
LONX
97
4844.0000
16:05:37
LONX
80
4844.0000
16:05:37
LONX
70
4844.0000
16:05:37
LONX
101
4844.0000
16:05:37
LONX
94
4843.0000
16:06:39
CHIX
88
4843.0000
16:06:39
LONX
75
4843.0000
16:06:39
LONX
55
4843.0000
16:06:39
LONX
110
4842.0000
16:07:09
BTSC
75
4842.0000
16:07:12
LONX
75
4842.0000
16:08:01
LONX
75
4842.0000
16:08:08
LONX
107
4841.0000
16:08:26
CHIX
39
4841.0000
16:08:27
LONX
22
4841.0000
16:08:27
LONX
25
4841.0000
16:08:27
LONX
59
4841.0000
16:08:27
LONX
75
4841.0000
16:08:39
LONX
117
4840.0000
16:08:48
BTSC
53
4841.0000
16:08:48
LONX
6
4840.0000
16:08:48
LONX
129
4840.0000
16:08:50
LONX
35
4840.0000
16:08:50
LONX
106
4839.0000
16:09:14
CHIX
48
4839.0000
16:09:21
LONX
44
4843.0000
16:10:02
LONX
131
4843.0000
16:10:02
LONX
175
4843.0000
16:10:02
LONX
210
4843.0000
16:10:27
LONX
126
4843.0000
16:10:30
LONX
158
4842.0000
16:10:32
LONX
82
4842.0000
16:10:32
LONX
90
4842.0000
16:10:44
LONX
45
4842.0000
16:10:44
LONX
75
4842.0000
16:10:44
LONX
80
4842.0000
16:10:44
LONX
93
4841.0000
16:11:19
CHIX
80
4841.0000
16:11:19
LONX
165
4841.0000
16:11:19
LONX
134
4840.0000
16:11:33
BTSC
100
4840.0000
16:11:33
LONX
75
4840.0000
16:11:33
LONX
185
4840.0000
16:11:33
LONX
140
4840.0000
16:11:52
LONX
15
4840.0000
16:12:22
LONX
66
4842.0000
16:12:56
LONX
146
4842.0000
16:12:56
LONX
80
4844.0000
16:13:15
LONX
113
4844.0000
16:13:15
LONX
80
4844.0000
16:13:15
LONX
60
4844.0000
16:13:15
LONX
110
4844.0000
16:13:15
LONX
269
4844.0000
16:13:15
LONX
6
4844.0000
16:13:15
LONX
34
4844.0000
16:13:22
LONX
80
4844.0000
16:13:22
LONX
113
4844.0000
16:13:22
LONX
33
4844.0000
16:13:22
LONX
110
4843.0000
16:13:22
LONX
75
4843.0000
16:13:22
LONX
10
4843.0000
16:13:22
LONX
23
4843.0000
16:13:22
LONX
137
4843.0000
16:13:22
LONX
4
4842.0000
16:14:07
LONX
197
4842.0000
16:14:16
LONX
24
4842.0000
16:14:16
LONX
110
4842.0000
16:14:42
LONX
142
4842.0000
16:14:42
LONX
109
4841.0000
16:14:49
CHIX
36
4841.0000
16:14:49
CHIX
124
4841.0000
16:14:49
BTSC
40
4841.0000
16:14:49
LONX
107
4841.0000
16:14:49
LONX
100
4841.0000
16:14:49
LONX
113
4840.0000
16:15:21
LONX
17
4840.0000
16:15:21
LONX
100
4841.0000
16:16:12
LONX
120
4841.0000
16:16:17
LONX
110
4841.0000
16:16:17
LONX
82
4841.0000
16:16:49
LONX
180
4844.0000
16:17:04
LONX
80
4844.0000
16:17:04
LONX
113
4844.0000
16:17:04
LONX
110
4844.0000
16:17:04
LONX
75
4843.0000
16:17:04
LONX
235
4843.0000
16:17:04
LONX
25
4844.0000
16:17:04
LONX
50
4844.0000
16:17:04
LONX
75
4843.0000
16:17:04
LONX
220
4843.0000
16:17:04
LONX
121
4844.0000
16:17:10
LONX
70
4844.0000
16:17:10
LONX
90
4844.0000
16:17:10
LONX
75
4843.0000
16:17:10
LONX
165
4843.0000
16:17:10
LONX
455
4844.0000
16:17:14
LONX
87
4844.0000
16:17:14
LONX
42
4844.0000
16:17:40
LONX
92
4844.0000
16:17:40
LONX
114
4843.0000
16:19:24
LONX
215
4843.0000
16:19:24
LONX
75
4843.0000
16:21:02
LONX
95
4843.0000
16:21:02
LONX
45
4843.0000
16:21:02
LONX
145
4843.0000
16:21:03
LONX
35
4843.0000
16:21:03
LONX
75
4843.0000
16:21:16
LONX
27
4842.0000
16:21:31
LONX
75
4843.0000
16:21:31
LONX
155
4843.0000
16:21:31
LONX
40
4842.0000
16:21:35
LONX
18
4842.0000
16:21:35
LONX
18
4842.0000
16:21:35
LONX
36
4842.0000
16:21:35
LONX
13
4842.0000
16:21:35
LONX
39
4842.0000
16:21:35
LONX
6
4842.0000
16:21:35
LONX
75
4841.0000
16:21:47
BTSC
161
4841.0000
16:21:47
LONX
79
4841.0000
16:21:57
CHIX
210
4841.0000
16:21:57
LONX
205
4840.0000
16:22:05
LONX
31
4840.0000
16:22:29
LONX
75
4841.0000
16:22:51
LONX
45
4841.0000
16:22:51
LONX
80
4841.0000
16:22:51
LONX
75
4841.0000
16:22:51
LONX
255
4841.0000
16:22:51
LONX
114
4841.0000
16:22:52
LONX
75
4841.0000
16:22:52
LONX
185
4841.0000
16:23:10
LONX
96
4841.0000
16:23:33
LONX
135
4841.0000
16:23:33
LONX
134
4841.0000
16:23:33
LONX
30
4841.0000
16:23:33
LONX
150
4841.0000
16:23:33
LONX
70
4841.0000
16:23:33
LONX
10
4841.0000
16:23:33
LONX
9
4841.0000
16:24:26
LONX
96
4841.0000
16:24:26
LONX
60
4841.0000
16:24:26
LONX
5
4842.0000
16:24:26
LONX
136
4842.0000
16:24:26
LONX
13
4842.0000
16:24:26
LONX
220
4842.0000
16:24:28
LONX
100
4842.0000
16:24:28
LONX
110
4842.0000
16:24:28
LONX
315
4842.0000
16:24:28
LONX
137
4842.0000
16:24:28
LONX
3
4842.0000
16:24:28
LONX
141
4842.0000
16:24:28
LONX
48
4842.0000
16:24:28
LONX
67
4842.0000
16:24:43
LONX
159
4842.0000
16:24:43
LONX
75
4842.0000
16:24:43
LONX
69
4842.0000
16:24:43
LONX
133
4842.0000
16:24:43
LONX
201
4842.0000
16:24:43
LONX
60
4845.0000
16:25:05
LONX
88
4845.0000
16:25:05
LONX
83
4845.0000
16:25:05
LONX
22
4848.0000
16:25:09
LONX
20
4848.0000
16:25:09
LONX
106
4848.0000
16:25:09
LONX
55
4848.0000
16:25:57
LONX
75
4847.0000
16:25:57
LONX
100
4847.0000
16:25:57
LONX
75
4847.0000
16:25:57
LONX
110
4848.0000
16:25:58
LONX
170
4848.0000
16:25:59
LONX
270
4848.0000
16:26:00
LONX
220
4848.0000
16:26:08
LONX
75
4848.0000
16:26:19
LONX
100
4848.0000
16:26:21
LONX
75
4848.0000
16:26:21
LONX
75
4848.0000
16:26:25
LONX
225
4847.0000
16:26:58
LONX
47
4847.0000
16:27:03
LONX
45
4847.0000
16:27:03
LONX
75
4847.0000
16:27:03
LONX
58
4846.0000
16:27:16
CHIX
91
4845.0000
16:27:16
BTSC
155
4845.0000
16:27:16
LONX
63
4846.0000
16:27:16
LONX
75
4846.0000
16:27:16
LONX
12
4845.0000
16:27:16
LONX
17
4845.0000
16:27:16
LONX
83
4845.0000
16:27:16
LONX
1
4845.0000
16:27:16
LONX
12
4845.0000
16:27:16
LONX
235
4846.0000
16:27:16
LONX
93
4844.0000
16:27:17
BTSC
104
4844.0000
16:27:21
CHIX
34
4844.0000
16:27:21
LONX
106
4844.0000
16:27:21
LONX
40
4847.0000
16:28:04
LONX
75
4847.0000
16:28:04
LONX
190
4846.0000
16:28:04
LONX
75
4847.0000
16:28:04
LONX
300
4846.0000
16:28:04
LONX
91
4846.0000
16:28:04
LONX
87
4847.0000
16:28:05
LONX
75
4847.0000
16:28:05
LONX
75
4847.0000
16:28:05
LONX
75
4847.0000
16:28:07
LONX
75
4847.0000
16:28:11
LONX
21
4847.0000
16:28:12
LONX
1
4847.0000
16:28:12
LONX
1
4847.0000
16:28:12
LONX
1
4847.0000
16:28:12
LONX
1
4847.0000
16:28:12
LONX
119
4847.0000
16:28:14
LONX
63
4847.0000
16:28:14
LONX
152
4846.0000
16:29:00
LONX
150
4847.0000
16:29:02
LONX
90
4846.0000
16:29:07
LONX
75
4846.0000
16:29:07
LONX
28
4846.0000
16:29:07
LONX
3
4846.0000
16:29:07
LONX
6
4846.0000
16:29:19
LONX
75
4846.0000
16:29:19
LONX
75
4846.0000
16:29:19
LONX
11
4847.0000
16:29:20
LONX
128
4847.0000
16:29:20
LONX
57
4847.0000
16:29:20
LONX
210
4848.0000
16:29:40
LONX
4
4848.0000
16:29:40
LONX
101
4848.0000
16:29:40
LONX
65
4848.0000
16:29:40
LONX
75
4847.0000
16:29:40
LONX
185
4848.0000
16:29:51
LONX
2
4847.0000
16:29:52
LONX
27
4852.0000
16:29:55
LONX
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.ENDPOSGGUAWCUPBGQR
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