REG - Whitbread PLC - Transactions in Own Shares
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:
28-Mar-19
Number of ordinary shares purchased:
85,486
Price per share:
GBp 5,083.7207
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 5,491,741 shares at a cost (including dealing and associated costs) of £269,117,393.07.
Following the above transaction, the Company holds 17,623,247 of its ordinary shares in treasury and has 195,934,395 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
5,083.6172
79,514
BATS
5,084.9646
2,938
CHIX
5,085.2274
3,034
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
70
5022.0000
08:01:35
LONX
92
5024.0000
08:01:37
LONX
27
5026.0000
08:04:29
LONX
79
5030.0000
08:07:41
LONX
84
5034.0000
08:09:40
LONX
75
5034.0000
08:09:40
LONX
24
5034.0000
08:09:40
LONX
6
5034.0000
08:09:40
LONX
76
5034.0000
08:09:40
LONX
71
5042.0000
08:10:24
LONX
18
5042.0000
08:10:24
LONX
125
5044.0000
08:11:17
LONX
75
5044.0000
08:11:17
LONX
105
5046.0000
08:13:13
LONX
110
5044.0000
08:13:18
LONX
100
5044.0000
08:13:19
LONX
14
5044.0000
08:13:19
LONX
87
5050.0000
08:15:00
LONX
23
5050.0000
08:15:00
LONX
79
5050.0000
08:15:01
LONX
95
5052.0000
08:15:11
LONX
4
5052.0000
08:15:40
LONX
64
5052.0000
08:15:40
LONX
110
5056.0000
08:15:54
LONX
110
5056.0000
08:16:08
LONX
97
5056.0000
08:16:08
LONX
100
5058.0000
08:16:34
LONX
104
5058.0000
08:16:36
LONX
110
5058.0000
08:16:41
LONX
67
5058.0000
08:17:33
LONX
33
5058.0000
08:17:33
LONX
28
5058.0000
08:17:39
LONX
100
5058.0000
08:18:01
LONX
110
5060.0000
08:18:01
LONX
110
5058.0000
08:18:59
LONX
100
5058.0000
08:18:59
LONX
89
5058.0000
08:19:02
LONX
25
5058.0000
08:19:05
LONX
44
5058.0000
08:19:05
LONX
97
5064.0000
08:19:26
LONX
33
5064.0000
08:19:26
LONX
125
5064.0000
08:19:26
LONX
110
5064.0000
08:19:27
LONX
17
5066.0000
08:19:28
LONX
90
5066.0000
08:19:28
LONX
13
5062.0000
08:19:29
LONX
102
5062.0000
08:19:29
LONX
125
5062.0000
08:19:29
LONX
90
5068.0000
08:20:08
LONX
5
5068.0000
08:20:08
LONX
20
5068.0000
08:20:08
LONX
115
5072.0000
08:20:24
LONX
120
5074.0000
08:20:34
LONX
90
5078.0000
08:21:02
LONX
25
5076.0000
08:21:11
LONX
62
5076.0000
08:21:11
LONX
74
5072.0000
08:22:44
LONX
160
5072.0000
08:22:45
LONX
75
5074.0000
08:25:04
LONX
97
5076.0000
08:25:26
LONX
105
5076.0000
08:25:32
LONX
135
5082.0000
08:26:06
LONX
90
5082.0000
08:26:06
LONX
55
5082.0000
08:26:15
LONX
79
5080.0000
08:26:15
LONX
76
5078.0000
08:26:39
LONX
53
5078.0000
08:28:04
LONX
42
5078.0000
08:28:30
LONX
110
5078.0000
08:28:30
LONX
110
5076.0000
08:28:39
LONX
80
5074.0000
08:29:53
LONX
85
5074.0000
08:29:53
LONX
112
5082.0000
08:31:05
LONX
90
5084.0000
08:32:29
LONX
100
5084.0000
08:32:29
LONX
125
5092.0000
08:33:29
LONX
90
5092.0000
08:33:29
LONX
5
5092.0000
08:34:16
LONX
97
5100.0000
08:34:29
LONX
87
5098.0000
08:34:29
LONX
111
5090.0000
08:35:00
LONX
105
5088.0000
08:35:46
LONX
97
5090.0000
08:36:47
LONX
145
5086.0000
08:38:54
LONX
155
5086.0000
08:38:54
LONX
90
5084.0000
08:39:30
LONX
18
5082.0000
08:40:04
LONX
12
5082.0000
08:40:30
LONX
118
5082.0000
08:40:43
LONX
99
5080.0000
08:41:20
LONX
88
5078.0000
08:41:42
LONX
115
5086.0000
08:43:20
LONX
100
5086.0000
08:43:20
LONX
62
5082.0000
08:43:41
LONX
150
5088.0000
08:46:59
LONX
48
5088.0000
08:46:59
LONX
37
5088.0000
08:46:59
LONX
75
5088.0000
08:46:59
LONX
59
5088.0000
08:46:59
LONX
39
5088.0000
08:46:59
LONX
52
5088.0000
08:46:59
LONX
9
5078.0000
08:47:52
LONX
83
5078.0000
08:48:19
LONX
17
5074.0000
08:48:54
LONX
78
5074.0000
08:48:54
LONX
93
5076.0000
08:50:02
LONX
40
5092.0000
08:55:48
LONX
6
5092.0000
08:55:48
LONX
27
5092.0000
08:55:48
LONX
47
5092.0000
08:55:48
LONX
219
5092.0000
08:55:48
LONX
58
5092.0000
08:55:48
LONX
90
5092.0000
08:55:48
LONX
1
5092.0000
08:55:48
LONX
37
5098.0000
08:56:12
LONX
135
5096.0000
08:56:17
LONX
165
5102.0000
08:56:25
LONX
155
5100.0000
08:56:26
LONX
108
5098.0000
08:56:32
LONX
110
5096.0000
08:58:23
LONX
105
5096.0000
08:58:23
LONX
99
5094.0000
08:58:52
LONX
121
5092.0000
09:00:39
LONX
11
5090.0000
09:01:00
LONX
109
5090.0000
09:01:00
LONX
44
5088.0000
09:01:47
LONX
56
5088.0000
09:01:47
LONX
131
5086.0000
09:03:13
LONX
115
5086.0000
09:05:00
LONX
25
5092.0000
09:05:27
LONX
120
5092.0000
09:05:27
LONX
130
5092.0000
09:06:36
LONX
105
5092.0000
09:06:36
LONX
100
5090.0000
09:08:16
LONX
73
5090.0000
09:08:16
LONX
120
5090.0000
09:08:16
LONX
46
5088.0000
09:09:24
LONX
3
5088.0000
09:10:03
LONX
170
5090.0000
09:11:12
LONX
120
5090.0000
09:11:12
LONX
120
5088.0000
09:14:57
LONX
53
5088.0000
09:14:57
LONX
10
5088.0000
09:14:57
LONX
132
5088.0000
09:14:57
LONX
77
5086.0000
09:15:48
LONX
148
5086.0000
09:15:48
LONX
125
5084.0000
09:15:48
LONX
98
5086.0000
09:17:57
LONX
68
5086.0000
09:17:57
LONX
107
5086.0000
09:18:50
LONX
10
5086.0000
09:18:50
LONX
90
5086.0000
09:18:50
LONX
100
5086.0000
09:18:50
LONX
125
5088.0000
09:22:18
LONX
155
5090.0000
09:23:00
LONX
87
5090.0000
09:23:00
LONX
38
5090.0000
09:23:00
LONX
86
5090.0000
09:23:00
LONX
43
5090.0000
09:23:00
LONX
155
5092.0000
09:26:17
LONX
46
5092.0000
09:26:17
LONX
10
5092.0000
09:26:17
LONX
119
5092.0000
09:26:17
LONX
119
5092.0000
09:26:17
LONX
11
5092.0000
09:26:17
LONX
17
5092.0000
09:26:48
LONX
120
5092.0000
09:27:55
LONX
105
5090.0000
09:29:43
LONX
89
5090.0000
09:30:15
LONX
66
5090.0000
09:30:16
LONX
19
5088.0000
09:33:22
LONX
124
5088.0000
09:33:22
LONX
170
5088.0000
09:33:22
LONX
57
5088.0000
09:33:22
LONX
10
5088.0000
09:33:22
LONX
88
5088.0000
09:33:22
LONX
63
5088.0000
09:34:01
LONX
140
5088.0000
09:35:13
LONX
113
5088.0000
09:35:13
LONX
42
5088.0000
09:35:13
LONX
16
5086.0000
09:37:22
LONX
61
5086.0000
09:37:22
LONX
63
5086.0000
09:37:22
LONX
99
5086.0000
09:37:22
LONX
120
5086.0000
09:39:07
LONX
15
5086.0000
09:39:07
LONX
95
5086.0000
09:39:07
LONX
11
5086.0000
09:39:07
LONX
100
5086.0000
09:40:22
LONX
19
5086.0000
09:40:22
LONX
24
5088.0000
09:42:16
LONX
88
5088.0000
09:44:13
LONX
18
5088.0000
09:44:13
LONX
160
5088.0000
09:44:13
LONX
105
5088.0000
09:44:38
LONX
100
5088.0000
09:44:38
LONX
100
5088.0000
09:44:39
LONX
53
5086.0000
09:45:03
LONX
61
5086.0000
09:45:52
LONX
100
5086.0000
09:45:52
LONX
130
5084.0000
09:46:36
LONX
44
5084.0000
09:46:36
LONX
75
5084.0000
09:46:36
LONX
71
5082.0000
09:49:03
LONX
26
5082.0000
09:49:03
LONX
130
5082.0000
09:49:03
LONX
96
5080.0000
09:49:07
LONX
30
5080.0000
09:50:05
LONX
75
5080.0000
09:50:05
LONX
92
5076.0000
09:50:52
LONX
24
5076.0000
09:52:12
LONX
76
5076.0000
09:52:12
LONX
2
5076.0000
09:53:21
LONX
27
5076.0000
09:54:29
LONX
85
5076.0000
09:54:30
LONX
4
5076.0000
09:55:21
LONX
148
5076.0000
09:55:21
LONX
7
5076.0000
09:55:25
LONX
97
5074.0000
09:55:42
LONX
34
5072.0000
09:56:50
LONX
66
5072.0000
09:56:50
LONX
125
5076.0000
09:58:40
LONX
75
5076.0000
09:58:41
LONX
7
5074.0000
09:59:16
LONX
126
5074.0000
09:59:16
LONX
125
5080.0000
10:01:35
LONX
75
5080.0000
10:01:35
LONX
54
5080.0000
10:01:35
LONX
75
5084.0000
10:04:44
LONX
43
5084.0000
10:04:44
LONX
155
5086.0000
10:04:50
LONX
130
5084.0000
10:05:12
LONX
23
5090.0000
10:07:01
LONX
97
5090.0000
10:08:40
LONX
75
5090.0000
10:08:40
LONX
135
5090.0000
10:08:40
LONX
150
5094.0000
10:10:21
LONX
27
5098.0000
10:12:55
LONX
4
5100.0000
10:14:55
LONX
353
5100.0000
10:14:55
LONX
78
5100.0000
10:14:55
LONX
147
5100.0000
10:15:00
LONX
180
5098.0000
10:15:30
LONX
120
5096.0000
10:15:30
LONX
195
5100.0000
10:18:00
LONX
115
5098.0000
10:18:02
LONX
150
5100.0000
10:22:50
LONX
120
5100.0000
10:22:50
LONX
130
5100.0000
10:22:50
LONX
90
5100.0000
10:22:50
LONX
15
5100.0000
10:22:50
LONX
63
5100.0000
10:23:55
LONX
47
5100.0000
10:23:55
LONX
115
5098.0000
10:24:13
LONX
1
5094.0000
10:25:16
LONX
79
5096.0000
10:25:26
LONX
46
5096.0000
10:25:48
LONX
99
5094.0000
10:27:27
LONX
25
5094.0000
10:27:27
LONX
75
5094.0000
10:27:27
LONX
75
5094.0000
10:27:27
LONX
122
5092.0000
10:28:28
LONX
40
5090.0000
10:29:22
LONX
23
5090.0000
10:29:22
LONX
28
5090.0000
10:29:22
LONX
110
5088.0000
10:30:36
LONX
10
5088.0000
10:30:37
LONX
75
5088.0000
10:30:37
LONX
75
5088.0000
10:31:40
LONX
9
5088.0000
10:32:40
LONX
67
5086.0000
10:32:45
LONX
140
5088.0000
10:33:40
LONX
64
5086.0000
10:35:09
LONX
137
5084.0000
10:35:28
LONX
84
5084.0000
10:36:29
LONX
97
5086.0000
10:36:55
LONX
16
5084.0000
10:37:53
LONX
125
5086.0000
10:38:52
LONX
63
5084.0000
10:38:53
LONX
62
5084.0000
10:38:53
LONX
75
5080.0000
10:40:35
LONX
91
5078.0000
10:41:29
LONX
108
5076.0000
10:41:30
LONX
93
5076.0000
10:43:53
LONX
99
5078.0000
10:45:44
LONX
120
5076.0000
10:45:44
LONX
25
5078.0000
10:45:44
LONX
75
5078.0000
10:45:44
LONX
106
5070.0000
10:46:42
LONX
100
5072.0000
10:47:59
LONX
97
5068.0000
10:48:20
LONX
106
5064.0000
10:50:19
LONX
95
5062.0000
10:50:19
LONX
94
5064.0000
10:50:19
LONX
45
5062.0000
10:52:20
LONX
27
5062.0000
10:52:20
LONX
18
5062.0000
10:52:20
LONX
39
5062.0000
10:52:20
LONX
115
5064.0000
10:53:45
LONX
4
5062.0000
10:53:45
LONX
115
5062.0000
10:53:48
LONX
145
5068.0000
10:56:35
LONX
105
5066.0000
10:57:04
LONX
98
5064.0000
10:57:24
LONX
120
5068.0000
11:00:34
LONX
91
5068.0000
11:00:34
LONX
72
5068.0000
11:00:34
LONX
19
5068.0000
11:00:34
LONX
140
5066.0000
11:00:55
LONX
94
5066.0000
11:02:03
LONX
173
5066.0000
11:05:15
LONX
10
5066.0000
11:05:15
LONX
145
5066.0000
11:07:14
LONX
47
5066.0000
11:07:14
LONX
98
5066.0000
11:07:14
LONX
145
5066.0000
11:07:14
LONX
23
5066.0000
11:09:25
LONX
87
5066.0000
11:10:25
LONX
37
5066.0000
11:12:49
LONX
44
5068.0000
11:14:55
LONX
83
5068.0000
11:14:55
LONX
56
5068.0000
11:14:55
LONX
149
5068.0000
11:14:55
LONX
10
5068.0000
11:14:55
LONX
11
5068.0000
11:14:55
LONX
10
5072.0000
11:17:48
LONX
175
5076.0000
11:18:41
LONX
180
5076.0000
11:18:41
LONX
15
5076.0000
11:18:41
LONX
90
5076.0000
11:18:41
LONX
90
5076.0000
11:18:43
LONX
145
5074.0000
11:21:54
LONX
145
5074.0000
11:21:54
LONX
109
5074.0000
11:21:54
LONX
5
5074.0000
11:23:00
LONX
29
5074.0000
11:24:07
LONX
75
5074.0000
11:24:07
LONX
40
5076.0000
11:27:10
LONX
10
5076.0000
11:27:10
LONX
51
5076.0000
11:27:10
LONX
70
5076.0000
11:27:10
LONX
42
5076.0000
11:27:10
LONX
32
5076.0000
11:27:10
LONX
35
5080.0000
11:29:25
LONX
95
5080.0000
11:29:25
LONX
115
5080.0000
11:29:46
LONX
94
5082.0000
11:31:25
LONX
25
5082.0000
11:31:25
LONX
120
5082.0000
11:31:25
LONX
9
5084.0000
11:31:25
LONX
90
5084.0000
11:31:25
LONX
83
5082.0000
11:33:06
LONX
75
5082.0000
11:33:06
LONX
14
5084.0000
11:35:17
LONX
91
5084.0000
11:35:17
LONX
120
5086.0000
11:35:31
LONX
125
5086.0000
11:36:37
LONX
125
5092.0000
11:39:00
LONX
48
5092.0000
11:39:12
LONX
90
5092.0000
11:39:12
LONX
75
5090.0000
11:40:53
LONX
105
5088.0000
11:41:04
LONX
45
5088.0000
11:41:04
CHIX
18
5088.0000
11:41:04
CHIX
16
5088.0000
11:41:04
CHIX
99
5086.0000
11:42:56
LONX
115
5086.0000
11:42:56
LONX
40
5086.0000
11:42:56
LONX
87
5086.0000
11:42:56
LONX
39
5086.0000
11:42:56
BTSC
29
5086.0000
11:42:56
BTSC
27
5086.0000
11:42:56
BTSC
100
5084.0000
11:42:56
CHIX
100
5082.0000
11:42:58
BTSC
80
5082.0000
11:45:28
LONX
8
5082.0000
11:45:28
BTSC
102
5080.0000
11:46:25
LONX
101
5080.0000
11:46:25
CHIX
82
5086.0000
11:50:40
LONX
32
5086.0000
11:50:40
LONX
115
5084.0000
11:51:06
LONX
15
5084.0000
11:51:06
LONX
90
5084.0000
11:51:06
LONX
75
5084.0000
11:51:06
LONX
26
5082.0000
11:51:07
LONX
46
5084.0000
11:53:10
LONX
27
5084.0000
11:53:10
LONX
10
5084.0000
11:53:10
LONX
56
5084.0000
11:53:10
LONX
177
5084.0000
11:53:10
LONX
130
5082.0000
11:54:53
LONX
99
5080.0000
11:54:53
LONX
142
5080.0000
11:54:53
BTSC
34
5080.0000
11:54:53
CHIX
68
5080.0000
11:54:53
CHIX
39
5082.0000
11:55:50
LONX
75
5082.0000
11:55:50
LONX
130
5084.0000
11:58:25
LONX
100
5084.0000
11:58:25
LONX
100
5082.0000
11:59:10
LONX
47
5086.0000
12:02:26
LONX
52
5086.0000
12:02:26
LONX
10
5086.0000
12:02:26
LONX
125
5084.0000
12:03:19
LONX
10
5084.0000
12:03:19
LONX
137
5084.0000
12:03:19
LONX
17
5084.0000
12:03:19
LONX
96
5082.0000
12:03:30
LONX
110
5084.0000
12:05:20
LONX
45
5084.0000
12:05:20
LONX
75
5084.0000
12:05:20
LONX
19
5088.0000
12:08:25
LONX
119
5088.0000
12:08:25
LONX
80
5088.0000
12:11:25
LONX
107
5088.0000
12:11:25
LONX
391
5090.0000
12:14:25
LONX
82
5090.0000
12:14:25
LONX
60
5090.0000
12:14:25
LONX
192
5090.0000
12:14:25
LONX
76
5092.0000
12:16:32
LONX
41
5092.0000
12:16:33
LONX
130
5092.0000
12:18:03
LONX
10
5092.0000
12:18:03
LONX
49
5092.0000
12:18:03
LONX
55
5092.0000
12:18:03
LONX
11
5092.0000
12:18:03
LONX
51
5096.0000
12:21:04
LONX
62
5096.0000
12:21:04
LONX
53
5094.0000
12:21:15
LONX
51
5096.0000
12:22:12
LONX
74
5096.0000
12:22:12
LONX
37
5096.0000
12:22:12
LONX
17
5096.0000
12:22:12
LONX
60
5096.0000
12:22:12
LONX
6
5096.0000
12:22:12
LONX
70
5096.0000
12:22:12
LONX
123
5094.0000
12:23:12
BTSC
83
5094.0000
12:23:12
CHIX
32
5094.0000
12:24:37
LONX
75
5094.0000
12:24:37
LONX
118
5094.0000
12:27:25
LONX
96
5092.0000
12:28:13
LONX
100
5092.0000
12:28:13
LONX
60
5090.0000
12:28:13
LONX
50
5090.0000
12:28:13
LONX
146
5090.0000
12:29:34
BTSC
79
5090.0000
12:29:34
CHIX
95
5088.0000
12:29:56
LONX
88
5086.0000
12:29:58
BTSC
51
5086.0000
12:29:58
CHIX
15
5086.0000
12:29:58
CHIX
49
5086.0000
12:31:15
LONX
81
5086.0000
12:31:22
LONX
107
5084.0000
12:31:40
CHIX
134
5090.0000
12:32:38
LONX
98
5086.0000
12:34:06
LONX
110
5084.0000
12:35:21
LONX
91
5084.0000
12:35:21
BTSC
2
5084.0000
12:35:21
CHIX
48
5082.0000
12:35:48
LONX
76
5082.0000
12:35:48
LONX
130
5082.0000
12:35:58
LONX
94
5082.0000
12:38:48
LONX
100
5084.0000
12:39:03
LONX
53
5084.0000
12:39:03
LONX
77
5084.0000
12:39:03
LONX
120
5082.0000
12:41:00
LONX
33
5082.0000
12:42:34
LONX
102
5082.0000
12:42:34
LONX
75
5082.0000
12:42:34
LONX
122
5080.0000
12:43:00
LONX
53
5080.0000
12:43:00
BTSC
10
5080.0000
12:43:00
CHIX
76
5080.0000
12:43:00
CHIX
107
5084.0000
12:45:10
LONX
135
5080.0000
12:45:12
LONX
105
5078.0000
12:48:48
LONX
100
5076.0000
12:48:48
LONX
32
5078.0000
12:48:48
LONX
48
5078.0000
12:48:48
LONX
75
5078.0000
12:48:48
LONX
3
5078.0000
12:48:48
LONX
10
5078.0000
12:48:48
LONX
92
5078.0000
12:48:48
LONX
47
5078.0000
12:48:48
BTSC
72
5078.0000
12:48:48
CHIX
110
5080.0000
12:51:37
LONX
97
5078.0000
12:51:37
LONX
25
5076.0000
12:51:37
BTSC
105
5084.0000
12:54:34
LONX
75
5084.0000
12:54:34
LONX
44
5084.0000
12:54:34
LONX
119
5082.0000
12:55:31
LONX
61
5084.0000
12:57:11
LONX
64
5084.0000
12:57:11
LONX
72
5084.0000
12:57:11
LONX
39
5084.0000
12:57:11
LONX
100
5086.0000
12:59:45
LONX
25
5086.0000
12:59:50
LONX
44
5086.0000
13:01:16
LONX
210
5092.0000
13:03:04
LONX
2
5092.0000
13:03:04
LONX
118
5092.0000
13:03:04
LONX
165
5090.0000
13:03:20
LONX
100
5092.0000
13:05:31
LONX
35
5092.0000
13:05:39
LONX
224
5092.0000
13:11:06
LONX
25
5092.0000
13:11:06
LONX
52
5092.0000
13:11:06
LONX
51
5092.0000
13:11:06
LONX
70
5092.0000
13:11:06
LONX
138
5092.0000
13:11:06
LONX
100
5090.0000
13:11:21
LONX
87
5088.0000
13:11:29
BTSC
111
5088.0000
13:11:29
CHIX
100
5090.0000
13:15:20
LONX
125
5092.0000
13:15:27
LONX
105
5094.0000
13:15:40
LONX
92
5094.0000
13:19:16
LONX
28
5094.0000
13:19:32
LONX
19
5094.0000
13:19:32
LONX
31
5094.0000
13:19:32
LONX
75
5094.0000
13:19:32
LONX
67
5094.0000
13:19:32
LONX
29
5094.0000
13:19:32
LONX
9
5094.0000
13:19:32
LONX
75
5094.0000
13:19:32
LONX
88
5094.0000
13:19:32
LONX
100
5094.0000
13:19:32
LONX
88
5094.0000
13:19:32
LONX
110
5096.0000
13:23:16
LONX
100
5098.0000
13:24:04
LONX
36
5098.0000
13:25:56
LONX
20
5098.0000
13:29:37
LONX
466
5100.0000
13:29:40
LONX
201
5100.0000
13:29:40
LONX
74
5098.0000
13:29:40
LONX
11
5098.0000
13:31:40
LONX
60
5098.0000
13:33:16
LONX
66
5098.0000
13:33:16
LONX
20
5098.0000
13:33:16
LONX
100
5098.0000
13:33:16
LONX
75
5098.0000
13:33:16
LONX
94
5096.0000
13:33:41
LONX
56
5098.0000
13:34:44
LONX
47
5098.0000
13:34:44
LONX
82
5098.0000
13:34:44
LONX
97
5098.0000
13:34:44
LONX
105
5098.0000
13:34:44
LONX
8
5100.0000
13:36:21
LONX
112
5100.0000
13:36:27
LONX
80
5100.0000
13:36:27
LONX
24
5100.0000
13:36:27
LONX
42
5100.0000
13:36:27
LONX
110
5100.0000
13:37:47
LONX
125
5100.0000
13:38:56
LONX
130
5100.0000
13:39:09
LONX
110
5100.0000
13:40:54
LONX
120
5100.0000
13:41:46
LONX
150
5100.0000
13:42:28
LONX
29
5100.0000
13:43:24
LONX
107
5100.0000
13:43:25
LONX
118
5104.0000
13:48:00
LONX
62
5104.0000
13:48:00
LONX
155
5104.0000
13:48:00
LONX
25
5104.0000
13:48:03
LONX
115
5104.0000
13:48:15
LONX
126
5104.0000
13:48:15
LONX
120
5104.0000
13:50:51
LONX
81
5102.0000
13:50:54
LONX
39
5102.0000
13:50:54
LONX
120
5108.0000
13:51:46
LONX
17
5108.0000
13:52:14
LONX
10
5108.0000
13:52:14
LONX
90
5108.0000
13:52:14
LONX
100
5110.0000
13:54:39
LONX
155
5110.0000
13:54:39
LONX
137
5108.0000
13:56:36
LONX
14
5108.0000
13:56:36
LONX
90
5108.0000
13:56:36
LONX
96
5104.0000
13:57:11
LONX
108
5106.0000
13:57:11
BTSC
103
5106.0000
13:57:11
CHIX
3
5106.0000
13:57:11
CHIX
104
5102.0000
13:57:37
CHIX
111
5102.0000
13:58:52
BTSC
120
5102.0000
13:59:10
LONX
100
5100.0000
14:00:13
LONX
75
5100.0000
14:00:25
LONX
88
5098.0000
14:00:55
CHIX
25
5100.0000
14:02:32
LONX
195
5100.0000
14:02:32
LONX
136
5098.0000
14:04:45
LONX
230
5098.0000
14:04:45
LONX
116
5098.0000
14:04:45
LONX
5
5098.0000
14:04:45
LONX
100
5098.0000
14:04:45
BTSC
1
5094.0000
14:09:40
CHIX
63
5096.0000
14:10:00
LONX
10
5096.0000
14:10:00
LONX
34
5096.0000
14:10:00
LONX
225
5096.0000
14:10:00
LONX
219
5096.0000
14:10:00
LONX
110
5102.0000
14:11:57
LONX
235
5100.0000
14:13:08
LONX
106
5098.0000
14:13:43
CHIX
185
5102.0000
14:16:02
LONX
195
5102.0000
14:16:03
LONX
165
5100.0000
14:16:46
LONX
30
5100.0000
14:16:46
LONX
75
5100.0000
14:16:46
LONX
96
5098.0000
14:16:46
LONX
134
5102.0000
14:19:18
LONX
143
5102.0000
14:19:18
LONX
120
5100.0000
14:20:49
LONX
49
5100.0000
14:22:30
LONX
92
5100.0000
14:22:30
LONX
87
5098.0000
14:22:55
CHIX
65
5098.0000
14:24:49
LONX
50
5098.0000
14:24:49
LONX
5
5098.0000
14:24:49
LONX
100
5098.0000
14:24:49
LONX
132
5098.0000
14:24:49
LONX
79
5098.0000
14:24:49
BTSC
110
5098.0000
14:25:06
LONX
145
5100.0000
14:28:10
LONX
195
5100.0000
14:28:13
LONX
185
5100.0000
14:28:55
LONX
110
5098.0000
14:30:48
LONX
42
5100.0000
14:30:58
LONX
21
5100.0000
14:30:58
LONX
105
5098.0000
14:31:06
LONX
180
5098.0000
14:31:06
LONX
78
5098.0000
14:33:19
LONX
137
5098.0000
14:33:19
LONX
35
5098.0000
14:33:28
LONX
130
5098.0000
14:33:29
LONX
135
5098.0000
14:33:29
LONX
155
5096.0000
14:33:43
LONX
125
5096.0000
14:36:28
LONX
80
5096.0000
14:36:28
LONX
130
5096.0000
14:36:28
LONX
5
5098.0000
14:36:28
LONX
10
5098.0000
14:36:28
LONX
75
5098.0000
14:36:28
LONX
22
5096.0000
14:36:28
LONX
126
5096.0000
14:36:28
CHIX
56
5096.0000
14:36:47
LONX
120
5094.0000
14:39:56
LONX
75
5094.0000
14:39:56
LONX
27
5094.0000
14:39:56
LONX
108
5094.0000
14:39:56
LONX
136
5094.0000
14:39:56
LONX
24
5094.0000
14:39:56
LONX
98
5094.0000
14:39:56
LONX
54
5094.0000
14:39:56
LONX
65
5094.0000
14:39:56
LONX
47
5094.0000
14:39:56
LONX
116
5094.0000
14:39:56
BTSC
119
5096.0000
14:43:14
LONX
115
5098.0000
14:44:09
LONX
45
5098.0000
14:44:09
LONX
75
5098.0000
14:44:09
LONX
128
5098.0000
14:44:09
LONX
61
5096.0000
14:44:16
LONX
17
5100.0000
14:47:22
LONX
77
5102.0000
14:49:57
LONX
50
5102.0000
14:49:57
LONX
100
5102.0000
14:49:57
LONX
153
5102.0000
14:49:57
LONX
85
5102.0000
14:49:57
LONX
235
5102.0000
14:49:57
LONX
44
5102.0000
14:49:57
LONX
139
5102.0000
14:49:57
LONX
136
5102.0000
14:49:57
LONX
61
5102.0000
14:49:57
LONX
10
5102.0000
14:49:57
LONX
51
5102.0000
14:49:57
LONX
128
5100.0000
14:49:57
LONX
128
5100.0000
14:52:25
LONX
12
5100.0000
14:53:11
LONX
85
5100.0000
14:53:11
LONX
75
5100.0000
14:53:11
LONX
30
5100.0000
14:53:11
LONX
23
5100.0000
14:53:11
LONX
86
5100.0000
14:53:11
LONX
141
5098.0000
14:53:36
LONX
17
5098.0000
14:54:54
LONX
123
5098.0000
14:54:54
LONX
34
5098.0000
14:58:24
LONX
47
5100.0000
14:59:09
LONX
138
5100.0000
14:59:09
LONX
175
5100.0000
14:59:17
LONX
44
5100.0000
14:59:17
LONX
86
5100.0000
14:59:17
LONX
105
5100.0000
15:00:10
LONX
100
5100.0000
15:00:10
LONX
95
5100.0000
15:00:15
LONX
230
5100.0000
15:00:40
LONX
100
5100.0000
15:00:40
LONX
45
5100.0000
15:00:40
LONX
101
5098.0000
15:01:43
LONX
10
5098.0000
15:01:43
LONX
170
5098.0000
15:01:43
LONX
112
5100.0000
15:01:43
LONX
141
5098.0000
15:02:36
LONX
136
5100.0000
15:04:28
LONX
2
5100.0000
15:04:28
LONX
123
5100.0000
15:04:36
LONX
115
5100.0000
15:04:51
LONX
146
5098.0000
15:05:03
LONX
85
5098.0000
15:05:23
LONX
75
5098.0000
15:05:23
LONX
83
5096.0000
15:05:29
BTSC
95
5096.0000
15:05:29
CHIX
84
5098.0000
15:06:10
LONX
36
5098.0000
15:06:10
LONX
110
5096.0000
15:07:26
LONX
29
5096.0000
15:07:26
LONX
101
5096.0000
15:07:26
LONX
135
5094.0000
15:07:49
LONX
95
5094.0000
15:07:49
BTSC
101
5094.0000
15:07:49
CHIX
23
5092.0000
15:08:06
LONX
80
5092.0000
15:08:06
LONX
67
5094.0000
15:12:03
LONX
248
5094.0000
15:12:03
LONX
37
5094.0000
15:12:03
LONX
22
5094.0000
15:12:03
LONX
16
5094.0000
15:12:03
LONX
219
5094.0000
15:12:03
LONX
82
5094.0000
15:12:03
LONX
135
5092.0000
15:12:24
LONX
26
5090.0000
15:13:11
LONX
160
5090.0000
15:13:11
LONX
139
5090.0000
15:13:11
BTSC
56
5090.0000
15:13:11
CHIX
30
5090.0000
15:13:11
CHIX
65
5088.0000
15:13:52
LONX
75
5088.0000
15:13:52
LONX
28
5086.0000
15:14:44
BTSC
61
5086.0000
15:14:46
LONX
130
5086.0000
15:14:46
LONX
66
5086.0000
15:14:46
BTSC
18
5086.0000
15:14:46
CHIX
78
5086.0000
15:14:46
CHIX
120
5082.0000
15:15:29
LONX
71
5082.0000
15:15:29
BTSC
124
5082.0000
15:15:29
CHIX
100
5084.0000
15:16:38
LONX
55
5084.0000
15:17:17
LONX
45
5084.0000
15:17:17
LONX
120
5084.0000
15:17:17
LONX
115
5086.0000
15:18:51
LONX
195
5084.0000
15:19:21
LONX
75
5084.0000
15:19:21
LONX
135
5082.0000
15:19:54
LONX
29
5080.0000
15:19:56
BTSC
32
5080.0000
15:19:56
BTSC
91
5080.0000
15:19:56
CHIX
170
5082.0000
15:20:23
LONX
113
5078.0000
15:20:52
CHIX
120
5076.0000
15:21:25
LONX
101
5076.0000
15:21:25
BTSC
103
5074.0000
15:21:25
CHIX
25
5074.0000
15:21:25
CHIX
22
5074.0000
15:22:34
LONX
88
5074.0000
15:23:21
LONX
150
5074.0000
15:23:29
LONX
132
5072.0000
15:24:07
LONX
24
5072.0000
15:24:07
LONX
132
5072.0000
15:24:07
LONX
95
5072.0000
15:24:07
BTSC
94
5072.0000
15:24:07
CHIX
120
5074.0000
15:27:55
LONX
180
5074.0000
15:27:55
LONX
75
5074.0000
15:27:55
LONX
20
5074.0000
15:28:50
LONX
75
5074.0000
15:28:50
LONX
150
5074.0000
15:28:50
LONX
190
5074.0000
15:29:15
LONX
110
5074.0000
15:29:15
LONX
21
5074.0000
15:31:17
LONX
13
5074.0000
15:31:17
LONX
67
5074.0000
15:35:05
LONX
54
5080.0000
15:36:52
LONX
126
5080.0000
15:36:52
LONX
65
5080.0000
15:36:52
LONX
80
5080.0000
15:36:52
LONX
90
5080.0000
15:36:52
LONX
60
5080.0000
15:36:52
LONX
75
5080.0000
15:36:52
LONX
17
5084.0000
15:37:33
LONX
100
5084.0000
15:37:40
LONX
270
5084.0000
15:37:42
LONX
23
5086.0000
15:38:02
LONX
80
5086.0000
15:38:03
LONX
11
5086.0000
15:38:03
LONX
70
5086.0000
15:38:05
LONX
39
5086.0000
15:38:05
LONX
80
5086.0000
15:38:07
LONX
45
5086.0000
15:38:07
LONX
80
5086.0000
15:38:09
LONX
63
5086.0000
15:38:09
LONX
150
5086.0000
15:38:16
LONX
160
5086.0000
15:38:16
LONX
45
5086.0000
15:38:17
LONX
315
5084.0000
15:38:20
LONX
126
5082.0000
15:38:20
LONX
94
5082.0000
15:38:20
BTSC
67
5082.0000
15:38:20
CHIX
125
5080.0000
15:40:07
LONX
115
5080.0000
15:40:23
LONX
155
5078.0000
15:42:21
LONX
40
5078.0000
15:42:21
LONX
75
5078.0000
15:42:21
LONX
104
5078.0000
15:42:21
LONX
106
5078.0000
15:42:21
LONX
97
5078.0000
15:42:21
BTSC
67
5078.0000
15:42:21
CHIX
130
5076.0000
15:43:55
LONX
20
5076.0000
15:43:55
LONX
100
5076.0000
15:43:55
LONX
175
5078.0000
15:44:31
LONX
130
5078.0000
15:45:43
LONX
50
5078.0000
15:45:43
LONX
75
5078.0000
15:45:43
LONX
83
5078.0000
15:45:43
LONX
52
5078.0000
15:45:43
LONX
130
5076.0000
15:46:41
LONX
155
5076.0000
15:46:41
LONX
125
5074.0000
15:49:17
LONX
190
5076.0000
15:51:37
LONX
65
5076.0000
15:51:37
LONX
70
5076.0000
15:51:37
LONX
75
5076.0000
15:51:37
LONX
25
5076.0000
15:51:37
LONX
43
5078.0000
15:54:00
LONX
79
5078.0000
15:54:00
LONX
85
5078.0000
15:54:00
LONX
55
5078.0000
15:54:00
LONX
183
5078.0000
15:54:00
LONX
205
5078.0000
15:54:00
LONX
165
5076.0000
15:55:11
LONX
2
5074.0000
15:55:11
LONX
41
5076.0000
15:55:11
LONX
90
5076.0000
15:55:11
LONX
68
5078.0000
15:55:11
LONX
75
5078.0000
15:55:11
LONX
83
5078.0000
15:57:09
LONX
227
5078.0000
15:57:09
LONX
164
5078.0000
15:57:09
LONX
169
5078.0000
15:57:09
LONX
14
5076.0000
15:59:01
LONX
90
5076.0000
15:59:01
LONX
75
5076.0000
15:59:01
LONX
13
5076.0000
15:59:01
LONX
137
5076.0000
15:59:01
LONX
140
5076.0000
15:59:01
LONX
65
5074.0000
15:59:52
LONX
15
5074.0000
15:59:52
BTSC
64
5074.0000
15:59:52
BTSC
48
5074.0000
15:59:52
CHIX
143
5074.0000
15:59:56
LONX
70
5074.0000
15:59:56
LONX
53
5074.0000
15:59:56
BTSC
182
5076.0000
16:01:03
LONX
23
5076.0000
16:01:03
LONX
175
5076.0000
16:01:10
LONX
140
5076.0000
16:02:30
LONX
58
5076.0000
16:02:30
LONX
102
5076.0000
16:02:30
LONX
155
5076.0000
16:03:10
LONX
70
5076.0000
16:03:10
LONX
75
5076.0000
16:03:10
LONX
5
5076.0000
16:03:10
LONX
39
5074.0000
16:03:48
LONX
145
5076.0000
16:03:48
LONX
75
5076.0000
16:03:48
LONX
73
5076.0000
16:03:48
LONX
24
5074.0000
16:04:27
LONX
151
5074.0000
16:04:31
LONX
155
5072.0000
16:05:26
LONX
75
5072.0000
16:05:26
LONX
18
5072.0000
16:05:26
LONX
155
5072.0000
16:05:26
BTSC
100
5072.0000
16:05:26
CHIX
22
5072.0000
16:05:35
LONX
138
5072.0000
16:05:50
LONX
75
5072.0000
16:06:08
LONX
13
5072.0000
16:08:07
LONX
127
5072.0000
16:08:07
LONX
78
5072.0000
16:08:07
LONX
100
5072.0000
16:08:07
LONX
2
5072.0000
16:08:07
LONX
170
5072.0000
16:08:09
LONX
104
5070.0000
16:08:37
LONX
51
5070.0000
16:08:37
LONX
45
5068.0000
16:08:53
BTSC
136
5068.0000
16:09:00
LONX
4
5068.0000
16:09:00
BTSC
190
5070.0000
16:09:40
LONX
170
5070.0000
16:10:56
LONX
75
5070.0000
16:10:56
LONX
102
5070.0000
16:10:56
LONX
53
5070.0000
16:10:56
LONX
175
5070.0000
16:11:54
LONX
175
5070.0000
16:11:54
LONX
120
5068.0000
16:12:09
LONX
51
5068.0000
16:12:09
BTSC
118
5068.0000
16:12:09
CHIX
141
5066.0000
16:14:03
LONX
240
5066.0000
16:14:03
LONX
203
5068.0000
16:15:18
LONX
103
5068.0000
16:17:48
LONX
167
5068.0000
16:17:52
LONX
103
5070.0000
16:17:52
LONX
16
5070.0000
16:17:52
LONX
261
5070.0000
16:17:52
LONX
39
5070.0000
16:17:52
LONX
3
5070.0000
16:17:52
LONX
25
5070.0000
16:17:52
LONX
230
5070.0000
16:17:55
LONX
160
5068.0000
16:17:55
LONX
190
5068.0000
16:18:44
LONX
50
5068.0000
16:18:44
LONX
90
5068.0000
16:18:44
LONX
18
5068.0000
16:19:39
LONX
70
5068.0000
16:19:39
LONX
118
5068.0000
16:19:39
LONX
79
5070.0000
16:20:24
LONX
73
5070.0000
16:20:29
LONX
58
5070.0000
16:20:29
LONX
120
5070.0000
16:20:29
LONX
75
5070.0000
16:20:29
LONX
5
5070.0000
16:20:35
LONX
150
5068.0000
16:20:35
LONX
15
5068.0000
16:20:35
LONX
49
5070.0000
16:20:35
LONX
97
5070.0000
16:20:35
LONX
14
5070.0000
16:20:35
LONX
75
5070.0000
16:20:35
LONX
8
5068.0000
16:20:35
LONX
162
5068.0000
16:22:30
LONX
130
5068.0000
16:22:30
LONX
90
5068.0000
16:22:30
LONX
100
5068.0000
16:22:30
LONX
125
5068.0000
16:22:30
LONX
140
5068.0000
16:23:00
LONX
135
5068.0000
16:23:00
LONX
100
5068.0000
16:23:00
LONX
205
5068.0000
16:23:00
LONX
25
5068.0000
16:23:00
LONX
145
5068.0000
16:23:00
LONX
190
5068.0000
16:23:49
LONX
181
5068.0000
16:24:36
LONX
177
5068.0000
16:24:36
LONX
23
5068.0000
16:24:37
LONX
150
5068.0000
16:24:37
LONX
140
5068.0000
16:25:37
LONX
110
5068.0000
16:25:37
LONX
155
5068.0000
16:25:37
LONX
150
5068.0000
16:26:56
LONX
96
5068.0000
16:26:56
LONX
39
5068.0000
16:26:56
LONX
140
5068.0000
16:26:56
LONX
130
5068.0000
16:26:56
LONX
110
5068.0000
16:26:56
LONX
235
5072.0000
16:27:52
LONX
124
5072.0000
16:27:52
LONX
21
5072.0000
16:27:53
LONX
115
5072.0000
16:27:54
LONX
175
5072.0000
16:28:04
LONX
145
5070.0000
16:28:12
LONX
134
5068.0000
16:28:21
LONX
102
5068.0000
16:28:21
BTSC
100
5068.0000
16:28:21
CHIX
72
5068.0000
16:29:20
LONX
108
5068.0000
16:29:30
LONX
109
5072.0000
16:29:40
LONX
81
5072.0000
16:29:40
LONX
18
5072.0000
16:29:42
LONX
192
5072.0000
16:29:42
LONX
145
5072.0000
16:29:43
LONX
75
5072.0000
16:29:43
LONX
50
5072.0000
16:29:43
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.ENDPOSEAXDPALPNEFF
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