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:
01-Apr-19
Number of ordinary shares purchased:
81,301
Price per share:
GBp 5,090.9018
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 5,677,699 shares at a cost (including dealing and associated costs) of £278,573,322.53.
Following the above transaction, the Company holds 17,809,205 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
5,090.9140
77,778
BATS
5,090.1887
1,304
CHIX
5,090.8959
2,219
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
84
5074.0000
08:04:11
LONX
72
5074.0000
08:04:13
LONX
125
5072.0000
08:04:25
LONX
94
5072.0000
08:04:25
LONX
73
5070.0000
08:04:27
LONX
70
5068.0000
08:04:30
LONX
76
5060.0000
08:04:56
LONX
169
5074.0000
08:08:16
LONX
11
5074.0000
08:08:16
LONX
180
5074.0000
08:08:16
LONX
100
5074.0000
08:08:19
LONX
110
5074.0000
08:08:19
LONX
68
5074.0000
08:08:19
LONX
120
5076.0000
08:09:22
LONX
105
5074.0000
08:09:22
LONX
80
5076.0000
08:09:22
LONX
9
5076.0000
08:09:22
LONX
70
5078.0000
08:10:50
LONX
85
5078.0000
08:11:11
LONX
135
5078.0000
08:11:48
LONX
81
5078.0000
08:11:48
LONX
112
5078.0000
08:11:48
LONX
77
5076.0000
08:11:48
LONX
18
5076.0000
08:11:48
LONX
71
5074.0000
08:12:46
LONX
67
5074.0000
08:12:46
LONX
85
5076.0000
08:14:45
LONX
40
5076.0000
08:14:45
LONX
80
5076.0000
08:14:45
LONX
93
5074.0000
08:14:52
LONX
7
5074.0000
08:14:53
LONX
77
5074.0000
08:15:51
LONX
77
5074.0000
08:15:51
LONX
5
5072.0000
08:16:09
LONX
95
5072.0000
08:16:09
LONX
73
5072.0000
08:16:14
LONX
72
5070.0000
08:17:36
LONX
85
5070.0000
08:20:04
LONX
32
5072.0000
08:24:28
LONX
94
5076.0000
08:25:46
LONX
92
5076.0000
08:25:46
LONX
71
5076.0000
08:26:50
LONX
84
5076.0000
08:26:50
LONX
11
5082.0000
08:27:13
LONX
110
5092.0000
08:34:42
LONX
112
5092.0000
08:34:42
LONX
3
5092.0000
08:34:42
LONX
74
5092.0000
08:34:42
LONX
94
5090.0000
08:34:42
LONX
31
5092.0000
08:34:42
LONX
97
5088.0000
08:34:42
LONX
25
5092.0000
08:34:42
LONX
75
5092.0000
08:34:42
LONX
140
5094.0000
08:34:45
LONX
74
5094.0000
08:34:47
LONX
24
5092.0000
08:34:48
LONX
87
5094.0000
08:34:48
LONX
86
5092.0000
08:34:48
LONX
80
5094.0000
08:34:48
LONX
15
5094.0000
08:34:48
LONX
21
5092.0000
08:34:48
LONX
78
5092.0000
08:34:48
LONX
58
5090.0000
08:34:48
LONX
24
5090.0000
08:34:48
LONX
94
5090.0000
08:35:54
LONX
56
5088.0000
08:35:58
LONX
28
5088.0000
08:35:58
LONX
63
5082.0000
08:37:01
LONX
15
5082.0000
08:37:01
LONX
38
5084.0000
08:39:03
LONX
55
5084.0000
08:39:03
LONX
46
5086.0000
08:39:04
LONX
77
5084.0000
08:39:04
LONX
98
5084.0000
08:39:05
LONX
99
5082.0000
08:39:07
LONX
45
5082.0000
08:39:09
LONX
48
5082.0000
08:39:09
LONX
39
5082.0000
08:42:12
LONX
45
5082.0000
08:42:18
LONX
21
5082.0000
08:42:19
LONX
54
5082.0000
08:45:37
LONX
37
5084.0000
08:48:39
LONX
101
5084.0000
08:48:39
LONX
90
5084.0000
08:48:39
LONX
26
5086.0000
08:50:11
LONX
66
5086.0000
08:50:11
LONX
79
5086.0000
08:50:13
LONX
18
5086.0000
08:50:13
LONX
12
5086.0000
08:50:20
LONX
98
5086.0000
08:50:20
LONX
89
5086.0000
08:52:16
LONX
20
5086.0000
08:52:16
LONX
76
5088.0000
08:52:42
LONX
150
5088.0000
08:52:42
LONX
88
5086.0000
08:52:51
LONX
82
5086.0000
08:52:51
LONX
23
5086.0000
08:52:51
LONX
135
5084.0000
08:52:51
LONX
100
5086.0000
08:52:51
LONX
130
5084.0000
08:53:02
LONX
160
5092.0000
08:58:48
LONX
75
5092.0000
08:58:48
LONX
65
5092.0000
08:58:48
LONX
36
5094.0000
08:59:56
LONX
31
5094.0000
09:00:52
LONX
92
5094.0000
09:01:55
LONX
43
5094.0000
09:01:55
LONX
82
5094.0000
09:01:55
LONX
28
5094.0000
09:01:55
LONX
51
5094.0000
09:02:08
LONX
69
5094.0000
09:02:08
LONX
17
5090.0000
09:02:15
LONX
160
5092.0000
09:02:15
LONX
81
5088.0000
09:02:15
LONX
100
5088.0000
09:02:51
LONX
57
5088.0000
09:02:51
LONX
31
5088.0000
09:02:51
LONX
135
5088.0000
09:02:53
LONX
75
5088.0000
09:03:06
LONX
109
5086.0000
09:03:47
LONX
11
5086.0000
09:03:47
LONX
108
5084.0000
09:04:35
LONX
93
5084.0000
09:04:38
LONX
7
5084.0000
09:04:38
LONX
99
5084.0000
09:05:02
LONX
1
5084.0000
09:05:02
LONX
97
5084.0000
09:05:02
LONX
115
5088.0000
09:05:24
LONX
84
5088.0000
09:05:25
LONX
120
5088.0000
09:05:25
LONX
115
5086.0000
09:06:16
LONX
17
5086.0000
09:06:16
LONX
75
5086.0000
09:06:16
LONX
18
5086.0000
09:06:16
LONX
83
5088.0000
09:09:00
LONX
35
5088.0000
09:09:00
LONX
75
5088.0000
09:09:00
LONX
77
5086.0000
09:13:56
LONX
97
5088.0000
09:15:49
LONX
58
5088.0000
09:15:49
LONX
28
5088.0000
09:15:49
LONX
75
5088.0000
09:15:49
LONX
25
5088.0000
09:15:49
LONX
62
5088.0000
09:15:49
LONX
82
5086.0000
09:18:00
LONX
105
5086.0000
09:18:00
LONX
56
5092.0000
09:22:11
LONX
74
5092.0000
09:22:11
LONX
100
5092.0000
09:22:11
LONX
25
5094.0000
09:22:40
LONX
140
5094.0000
09:22:40
LONX
89
5094.0000
09:22:40
LONX
20
5094.0000
09:22:47
LONX
85
5094.0000
09:22:47
LONX
21
5094.0000
09:22:47
LONX
90
5094.0000
09:22:47
LONX
4
5094.0000
09:22:47
LONX
25
5092.0000
09:24:46
LONX
130
5096.0000
09:28:08
LONX
35
5096.0000
09:28:08
LONX
75
5096.0000
09:28:08
LONX
115
5094.0000
09:28:13
LONX
100
5094.0000
09:28:20
LONX
170
5094.0000
09:28:20
LONX
84
5094.0000
09:30:03
LONX
16
5094.0000
09:30:03
LONX
81
5094.0000
09:30:03
LONX
75
5094.0000
09:30:03
LONX
74
5092.0000
09:30:05
LONX
16
5092.0000
09:30:05
LONX
81
5092.0000
09:30:06
LONX
75
5092.0000
09:30:34
LONX
80
5090.0000
09:32:08
LONX
76
5086.0000
09:32:21
LONX
95
5084.0000
09:32:41
LONX
88
5088.0000
09:34:01
LONX
135
5088.0000
09:34:01
LONX
85
5086.0000
09:34:32
LONX
75
5086.0000
09:34:32
LONX
12
5086.0000
09:34:32
LONX
100
5086.0000
09:37:13
LONX
75
5086.0000
09:37:13
LONX
90
5086.0000
09:37:13
LONX
24
5086.0000
09:37:13
LONX
110
5082.0000
09:37:14
LONX
80
5082.0000
09:37:14
LONX
106
5080.0000
09:37:14
LONX
99
5078.0000
09:37:14
LONX
140
5078.0000
09:37:14
LONX
115
5078.0000
09:37:15
LONX
4
5078.0000
09:37:20
LONX
170
5084.0000
09:39:25
LONX
113
5084.0000
09:39:25
LONX
12
5084.0000
09:39:25
LONX
125
5082.0000
09:40:31
LONX
45
5082.0000
09:40:31
LONX
120
5082.0000
09:40:31
LONX
103
5082.0000
09:40:31
LONX
30
5082.0000
09:40:31
LONX
2
5082.0000
09:40:31
LONX
87
5082.0000
09:40:31
LONX
36
5082.0000
09:41:43
LONX
100
5084.0000
09:42:08
LONX
122
5084.0000
09:42:09
LONX
28
5084.0000
09:42:09
LONX
56
5084.0000
09:42:09
LONX
5
5084.0000
09:43:21
LONX
129
5084.0000
09:46:11
LONX
93
5084.0000
09:46:11
LONX
22
5084.0000
09:46:11
LONX
60
5084.0000
09:50:13
LONX
40
5084.0000
09:50:13
LONX
271
5090.0000
09:59:06
LONX
157
5090.0000
09:59:06
LONX
115
5088.0000
09:59:15
LONX
57
5088.0000
09:59:15
LONX
63
5088.0000
09:59:15
LONX
30
5088.0000
10:00:20
LONX
56
5088.0000
10:00:20
LONX
75
5088.0000
10:00:20
LONX
54
5088.0000
10:00:20
LONX
79
5088.0000
10:00:20
LONX
7
5088.0000
10:00:20
LONX
34
5088.0000
10:00:20
LONX
90
5088.0000
10:00:20
LONX
98
5088.0000
10:00:20
LONX
185
5086.0000
10:00:20
LONX
85
5088.0000
10:00:20
LONX
100
5086.0000
10:00:30
LONX
94
5084.0000
10:00:36
LONX
82
5084.0000
10:03:31
LONX
15
5082.0000
10:05:16
LONX
130
5082.0000
10:05:16
LONX
86
5082.0000
10:05:32
LONX
87
5078.0000
10:05:37
LONX
140
5078.0000
10:06:06
LONX
94
5078.0000
10:06:06
LONX
85
5078.0000
10:06:06
LONX
101
5076.0000
10:08:19
LONX
19
5076.0000
10:08:19
LONX
135
5074.0000
10:10:33
LONX
35
5074.0000
10:11:00
LONX
60
5074.0000
10:11:00
LONX
83
5072.0000
10:11:11
LONX
82
5070.0000
10:12:21
LONX
11
5068.0000
10:12:23
LONX
83
5068.0000
10:12:23
LONX
101
5066.0000
10:15:07
LONX
68
5064.0000
10:17:20
LONX
118
5070.0000
10:20:07
LONX
2
5070.0000
10:20:07
LONX
40
5070.0000
10:20:07
LONX
75
5070.0000
10:20:07
LONX
63
5070.0000
10:20:07
LONX
60
5070.0000
10:20:07
LONX
75
5068.0000
10:20:07
LONX
46
5068.0000
10:20:07
LONX
125
5074.0000
10:23:34
LONX
99
5072.0000
10:23:34
LONX
55
5074.0000
10:23:34
LONX
70
5074.0000
10:23:34
LONX
16
5074.0000
10:23:34
LONX
61
5074.0000
10:23:34
LONX
20
5074.0000
10:23:34
LONX
110
5072.0000
10:23:35
LONX
60
5072.0000
10:23:37
LONX
22
5072.0000
10:23:37
LONX
33
5072.0000
10:23:37
LONX
93
5072.0000
10:23:37
LONX
74
5076.0000
10:24:35
LONX
75
5076.0000
10:25:32
LONX
60
5076.0000
10:25:32
LONX
79
5076.0000
10:25:52
LONX
135
5074.0000
10:28:11
LONX
47
5074.0000
10:28:11
LONX
47
5074.0000
10:28:11
LONX
36
5074.0000
10:28:11
LONX
65
5074.0000
10:28:11
LONX
80
5074.0000
10:28:12
LONX
160
5074.0000
10:31:52
LONX
94
5074.0000
10:31:53
LONX
66
5074.0000
10:32:08
LONX
140
5078.0000
10:32:32
LONX
100
5078.0000
10:32:32
LONX
110
5078.0000
10:32:32
LONX
77
5078.0000
10:32:32
LONX
89
5078.0000
10:32:32
LONX
94
5078.0000
10:33:57
LONX
87
5078.0000
10:33:57
LONX
120
5076.0000
10:35:03
LONX
98
5076.0000
10:36:33
LONX
75
5076.0000
10:36:33
LONX
30
5076.0000
10:36:33
LONX
65
5074.0000
10:36:47
LONX
55
5074.0000
10:36:47
LONX
240
5078.0000
10:48:04
LONX
80
5078.0000
10:48:04
LONX
75
5078.0000
10:48:04
LONX
35
5078.0000
10:48:04
LONX
10
5080.0000
10:48:04
LONX
65
5080.0000
10:48:04
LONX
59
5080.0000
10:48:04
LONX
80
5080.0000
10:48:04
LONX
130
5080.0000
10:48:04
LONX
35
5080.0000
10:48:04
LONX
80
5086.0000
10:52:24
LONX
12
5086.0000
10:52:24
LONX
99
5086.0000
10:52:24
LONX
75
5086.0000
10:52:24
LONX
56
5086.0000
10:52:24
LONX
34
5086.0000
10:52:24
LONX
29
5086.0000
10:52:24
LONX
70
5086.0000
10:52:24
LONX
220
5086.0000
10:52:24
LONX
195
5084.0000
10:52:24
LONX
90
5084.0000
10:54:06
LONX
187
5094.0000
10:55:35
LONX
40
5094.0000
10:55:35
LONX
60
5094.0000
10:55:35
LONX
125
5100.0000
10:58:59
LONX
185
5098.0000
10:59:00
LONX
105
5096.0000
10:59:01
LONX
105
5096.0000
11:00:01
LONX
129
5100.0000
11:03:40
LONX
135
5098.0000
11:03:40
LONX
91
5096.0000
11:03:49
LONX
35
5094.0000
11:03:52
CHIX
34
5094.0000
11:03:52
CHIX
24
5094.0000
11:03:52
CHIX
2
5096.0000
11:09:18
LONX
113
5096.0000
11:09:18
LONX
59
5096.0000
11:09:18
LONX
76
5096.0000
11:09:18
LONX
145
5096.0000
11:09:18
LONX
105
5094.0000
11:09:51
LONX
100
5094.0000
11:10:10
LONX
78
5092.0000
11:10:11
LONX
67
5092.0000
11:10:11
LONX
40
5092.0000
11:10:11
BTSC
36
5092.0000
11:10:11
BTSC
24
5092.0000
11:10:11
BTSC
91
5092.0000
11:10:11
CHIX
190
5094.0000
11:18:22
LONX
61
5096.0000
11:18:22
LONX
75
5096.0000
11:18:22
LONX
109
5096.0000
11:18:22
LONX
100
5096.0000
11:19:24
LONX
22
5096.0000
11:19:24
LONX
220
5094.0000
11:20:44
LONX
119
5094.0000
11:20:44
LONX
223
5100.0000
11:25:13
LONX
251
5100.0000
11:25:13
LONX
132
5098.0000
11:27:52
LONX
44
5098.0000
11:27:52
LONX
63
5098.0000
11:27:52
LONX
110
5098.0000
11:30:00
LONX
75
5098.0000
11:33:23
LONX
21
5098.0000
11:34:33
LONX
54
5098.0000
11:36:38
LONX
75
5098.0000
11:36:38
LONX
25
5098.0000
11:36:38
LONX
95
5098.0000
11:36:38
LONX
83
5098.0000
11:36:38
LONX
75
5098.0000
11:36:38
LONX
75
5098.0000
11:37:34
LONX
85
5098.0000
11:37:34
LONX
8
5098.0000
11:37:34
LONX
119
5096.0000
11:38:15
LONX
105
5096.0000
11:40:32
LONX
82
5096.0000
11:40:32
LONX
75
5096.0000
11:40:32
LONX
90
5096.0000
11:40:32
LONX
120
5092.0000
11:40:45
BTSC
107
5094.0000
11:40:45
CHIX
128
5090.0000
11:42:05
LONX
121
5090.0000
11:42:05
CHIX
73
5090.0000
11:44:00
LONX
100
5094.0000
11:44:46
LONX
75
5094.0000
11:44:46
LONX
30
5094.0000
11:44:46
LONX
60
5094.0000
11:44:46
LONX
76
5094.0000
11:44:46
LONX
39
5090.0000
11:45:54
CHIX
37
5090.0000
11:45:56
CHIX
1
5090.0000
11:47:14
LONX
49
5090.0000
11:47:14
LONX
51
5090.0000
11:47:14
LONX
35
5090.0000
11:49:27
LONX
90
5090.0000
11:49:27
LONX
20
5092.0000
11:53:27
LONX
100
5092.0000
11:53:27
LONX
75
5092.0000
11:53:27
LONX
69
5092.0000
11:53:27
LONX
19
5092.0000
11:53:27
LONX
37
5092.0000
11:53:27
LONX
83
5092.0000
11:53:27
LONX
57
5092.0000
11:53:27
LONX
2
5092.0000
11:53:27
LONX
10
5090.0000
11:53:47
LONX
128
5090.0000
11:53:47
LONX
124
5094.0000
11:57:07
LONX
53
5094.0000
11:57:07
LONX
75
5094.0000
11:57:07
LONX
2
5094.0000
11:57:07
LONX
134
5092.0000
11:57:22
LONX
115
5090.0000
11:58:39
LONX
72
5090.0000
11:58:39
BTSC
53
5090.0000
11:58:39
CHIX
44
5092.0000
11:59:59
LONX
44
5094.0000
12:03:50
LONX
75
5096.0000
12:05:22
LONX
53
5096.0000
12:05:22
LONX
16
5098.0000
12:06:47
LONX
96
5098.0000
12:06:47
LONX
183
5098.0000
12:06:47
LONX
177
5100.0000
12:09:19
LONX
140
5100.0000
12:09:19
LONX
94
5100.0000
12:09:19
LONX
195
5098.0000
12:09:29
LONX
78
5096.0000
12:10:14
LONX
106
5096.0000
12:10:14
LONX
6
5096.0000
12:10:14
LONX
91
5096.0000
12:10:14
LONX
93
5098.0000
12:11:23
LONX
140
5098.0000
12:12:16
LONX
161
5098.0000
12:14:07
LONX
126
5096.0000
12:15:26
LONX
13
5096.0000
12:18:02
LONX
82
5096.0000
12:21:18
LONX
37
5096.0000
12:21:18
LONX
5
5096.0000
12:21:18
LONX
76
5096.0000
12:21:18
LONX
7
5096.0000
12:29:37
LONX
1
5096.0000
12:29:37
LONX
194
5096.0000
12:29:37
LONX
215
5096.0000
12:29:37
LONX
194
5096.0000
12:29:37
LONX
5
5096.0000
12:29:37
LONX
7
5096.0000
12:29:46
LONX
4
5096.0000
12:29:46
LONX
160
5096.0000
12:29:55
LONX
76
5098.0000
12:34:36
LONX
114
5098.0000
12:34:36
LONX
10
5098.0000
12:34:36
LONX
90
5098.0000
12:34:36
LONX
70
5098.0000
12:34:36
LONX
177
5100.0000
12:35:54
LONX
75
5100.0000
12:35:54
LONX
150
5100.0000
12:35:54
LONX
150
5098.0000
12:36:02
LONX
75
5098.0000
12:36:02
LONX
46
5098.0000
12:36:02
LONX
128
5096.0000
12:38:19
LONX
98
5094.0000
12:38:19
LONX
90
5094.0000
12:38:19
BTSC
96
5094.0000
12:38:19
CHIX
107
5092.0000
12:38:19
CHIX
61
5090.0000
12:38:36
BTSC
155
5090.0000
12:39:48
LONX
95
5094.0000
12:45:02
LONX
187
5094.0000
12:48:29
LONX
18
5094.0000
12:49:17
LONX
180
5096.0000
12:50:36
LONX
53
5100.0000
12:56:58
LONX
177
5100.0000
12:56:58
LONX
23
5100.0000
12:56:58
LONX
177
5100.0000
12:56:58
LONX
88
5100.0000
12:56:58
LONX
177
5100.0000
12:56:58
LONX
23
5100.0000
12:56:58
LONX
177
5100.0000
12:56:58
LONX
8
5100.0000
12:56:58
LONX
177
5100.0000
12:56:58
LONX
43
5100.0000
12:56:58
LONX
186
5098.0000
12:57:04
LONX
9
5098.0000
12:57:04
LONX
110
5098.0000
13:00:03
LONX
75
5098.0000
13:00:03
LONX
55
5098.0000
13:00:03
LONX
25
5098.0000
13:00:03
LONX
90
5098.0000
13:00:03
LONX
47
5098.0000
13:00:03
LONX
79
5094.0000
13:03:58
CHIX
151
5096.0000
13:04:53
LONX
180
5096.0000
13:06:07
LONX
115
5096.0000
13:09:18
LONX
70
5096.0000
13:09:18
LONX
75
5096.0000
13:09:18
LONX
50
5096.0000
13:10:23
LONX
75
5096.0000
13:10:23
LONX
31
5096.0000
13:10:23
LONX
24
5096.0000
13:10:23
LONX
15
5096.0000
13:10:58
LONX
175
5096.0000
13:10:58
LONX
123
5094.0000
13:10:58
LONX
73
5094.0000
13:10:58
BTSC
15
5094.0000
13:10:58
BTSC
6
5094.0000
13:10:58
BTSC
12
5094.0000
13:10:58
CHIX
155
5096.0000
13:16:23
LONX
91
5096.0000
13:16:23
LONX
29
5096.0000
13:16:23
LONX
131
5094.0000
13:17:05
LONX
90
5094.0000
13:17:05
LONX
15
5094.0000
13:17:05
LONX
40
5094.0000
13:22:16
LONX
100
5094.0000
13:22:16
LONX
155
5094.0000
13:22:58
LONX
140
5094.0000
13:22:58
LONX
110
5094.0000
13:22:58
LONX
95
5094.0000
13:22:58
LONX
110
5094.0000
13:22:58
LONX
80
5096.0000
13:28:44
LONX
80
5096.0000
13:28:44
LONX
77
5096.0000
13:29:42
LONX
36
5096.0000
13:29:42
LONX
98
5096.0000
13:30:00
LONX
75
5096.0000
13:30:00
LONX
140
5096.0000
13:30:00
LONX
100
5096.0000
13:30:00
LONX
40
5096.0000
13:30:00
LONX
75
5096.0000
13:30:00
LONX
15
5096.0000
13:30:00
LONX
2
5096.0000
13:30:00
LONX
75
5096.0000
13:30:00
LONX
135
5094.0000
13:30:01
LONX
93
5092.0000
13:30:10
CHIX
9
5092.0000
13:31:21
LONX
91
5092.0000
13:31:21
LONX
105
5092.0000
13:32:05
LONX
117
5092.0000
13:33:14
LONX
92
5096.0000
13:36:44
LONX
169
5096.0000
13:36:44
LONX
75
5096.0000
13:36:44
LONX
129
5096.0000
13:38:19
LONX
46
5096.0000
13:38:19
LONX
75
5096.0000
13:38:19
LONX
110
5096.0000
13:38:19
LONX
55
5094.0000
13:38:35
LONX
55
5094.0000
13:40:10
LONX
20
5094.0000
13:40:10
LONX
175
5096.0000
13:43:56
LONX
75
5096.0000
13:43:56
LONX
90
5096.0000
13:43:56
LONX
25
5096.0000
13:43:56
LONX
154
5096.0000
13:43:56
LONX
150
5094.0000
13:44:03
LONX
125
5094.0000
13:48:50
LONX
125
5094.0000
13:48:50
LONX
82
5094.0000
13:48:50
LONX
58
5094.0000
13:48:50
LONX
140
5094.0000
13:49:55
LONX
44
5092.0000
13:49:55
BTSC
201
5100.0000
13:57:21
LONX
29
5100.0000
13:57:21
LONX
83
5100.0000
13:57:21
LONX
30
5100.0000
13:57:21
LONX
90
5100.0000
13:57:21
LONX
308
5100.0000
13:57:21
LONX
97
5098.0000
13:57:25
LONX
65
5098.0000
13:57:25
LONX
42
5098.0000
13:57:25
LONX
81
5096.0000
13:59:43
LONX
29
5096.0000
13:59:43
LONX
105
5096.0000
13:59:43
LONX
107
5094.0000
14:00:03
CHIX
97
5094.0000
14:01:44
LONX
80
5094.0000
14:01:44
LONX
35
5094.0000
14:01:44
LONX
133
5092.0000
14:02:10
LONX
25
5092.0000
14:02:10
BTSC
107
5092.0000
14:06:29
LONX
43
5092.0000
14:09:14
LONX
75
5092.0000
14:09:14
LONX
100
5092.0000
14:09:14
LONX
30
5092.0000
14:09:14
LONX
127
5090.0000
14:09:56
LONX
135
5090.0000
14:09:56
LONX
103
5090.0000
14:09:56
LONX
83
5090.0000
14:09:56
LONX
49
5090.0000
14:09:56
LONX
71
5090.0000
14:09:56
CHIX
30
5090.0000
14:12:34
LONX
150
5090.0000
14:12:34
LONX
100
5090.0000
14:12:34
LONX
75
5090.0000
14:12:34
LONX
20
5090.0000
14:12:34
LONX
135
5090.0000
14:14:02
LONX
105
5090.0000
14:14:02
LONX
210
5088.0000
14:14:24
LONX
98
5088.0000
14:14:24
BTSC
88
5086.0000
14:14:24
CHIX
180
5094.0000
14:21:19
LONX
29
5094.0000
14:21:19
LONX
91
5094.0000
14:21:19
LONX
70
5094.0000
14:21:19
LONX
115
5094.0000
14:21:19
LONX
185
5094.0000
14:21:37
LONX
187
5094.0000
14:21:45
LONX
125
5092.0000
14:21:45
LONX
64
5094.0000
14:23:53
LONX
145
5092.0000
14:25:29
LONX
96
5092.0000
14:25:29
LONX
39
5092.0000
14:25:29
LONX
111
5090.0000
14:27:33
CHIX
22
5090.0000
14:27:45
LONX
112
5090.0000
14:27:45
LONX
130
5090.0000
14:27:45
LONX
130
5090.0000
14:27:45
LONX
7
5090.0000
14:27:45
CHIX
115
5090.0000
14:29:37
LONX
7
5090.0000
14:29:37
LONX
75
5090.0000
14:29:37
LONX
80
5090.0000
14:29:37
LONX
75
5090.0000
14:29:51
LONX
25
5090.0000
14:29:51
LONX
135
5092.0000
14:30:29
LONX
55
5092.0000
14:31:25
LONX
100
5092.0000
14:31:25
LONX
60
5092.0000
14:31:25
LONX
18
5094.0000
14:34:15
LONX
110
5094.0000
14:34:38
LONX
160
5096.0000
14:36:11
LONX
75
5096.0000
14:36:11
LONX
90
5096.0000
14:36:11
LONX
10
5096.0000
14:36:11
LONX
101
5096.0000
14:36:11
LONX
180
5096.0000
14:36:27
LONX
75
5096.0000
14:36:27
LONX
95
5096.0000
14:36:27
LONX
132
5096.0000
14:37:32
LONX
137
5096.0000
14:37:32
LONX
50
5094.0000
14:39:01
LONX
130
5094.0000
14:39:01
LONX
114
5094.0000
14:39:01
LONX
1
5094.0000
14:39:01
LONX
114
5094.0000
14:42:22
LONX
155
5094.0000
14:42:22
LONX
170
5094.0000
14:43:38
LONX
90
5094.0000
14:43:38
LONX
90
5094.0000
14:43:38
LONX
85
5096.0000
14:48:10
LONX
98
5096.0000
14:48:10
LONX
75
5096.0000
14:48:10
LONX
75
5096.0000
14:48:46
LONX
84
5096.0000
14:48:46
LONX
90
5096.0000
14:48:46
LONX
39
5096.0000
14:48:46
LONX
125
5094.0000
14:48:46
LONX
140
5094.0000
14:50:01
LONX
165
5094.0000
14:50:01
LONX
143
5092.0000
14:51:15
LONX
57
5092.0000
14:52:18
LONX
170
5092.0000
14:52:18
LONX
78
5092.0000
14:52:18
CHIX
88
5092.0000
14:52:30
LONX
32
5092.0000
14:52:30
LONX
155
5092.0000
14:52:30
LONX
125
5092.0000
14:53:00
LONX
22
5090.0000
14:54:22
LONX
138
5090.0000
14:54:22
LONX
19
5090.0000
14:54:22
LONX
38
5090.0000
14:54:22
LONX
68
5090.0000
14:54:22
LONX
89
5090.0000
14:54:22
BTSC
96
5090.0000
14:54:32
LONX
110
5090.0000
14:55:17
LONX
75
5090.0000
14:55:17
LONX
115
5090.0000
14:56:05
LONX
75
5090.0000
14:56:05
LONX
120
5094.0000
15:00:31
LONX
70
5096.0000
15:01:34
LONX
75
5096.0000
15:02:33
LONX
102
5096.0000
15:02:33
LONX
132
5096.0000
15:02:46
LONX
96
5096.0000
15:02:46
LONX
75
5096.0000
15:02:46
LONX
220
5096.0000
15:02:46
LONX
90
5096.0000
15:02:46
LONX
130
5096.0000
15:02:46
LONX
220
5094.0000
15:03:42
LONX
75
5094.0000
15:03:42
LONX
35
5094.0000
15:03:42
LONX
185
5092.0000
15:03:45
LONX
73
5092.0000
15:04:39
LONX
21
5092.0000
15:06:36
LONX
120
5092.0000
15:06:36
LONX
155
5092.0000
15:06:52
LONX
125
5092.0000
15:06:52
LONX
125
5092.0000
15:06:52
LONX
120
5092.0000
15:07:20
LONX
98
5092.0000
15:07:20
LONX
131
5092.0000
15:08:24
LONX
189
5092.0000
15:09:23
LONX
125
5090.0000
15:13:32
LONX
260
5090.0000
15:13:32
LONX
120
5090.0000
15:13:32
LONX
46
5090.0000
15:13:32
BTSC
63
5090.0000
15:13:32
BTSC
39
5090.0000
15:13:32
CHIX
79
5090.0000
15:13:32
CHIX
165
5090.0000
15:13:33
LONX
135
5090.0000
15:14:46
LONX
75
5090.0000
15:14:46
LONX
35
5090.0000
15:14:46
LONX
3
5090.0000
15:14:46
LONX
44
5088.0000
15:14:47
LONX
196
5088.0000
15:14:47
LONX
115
5086.0000
15:14:51
BTSC
79
5086.0000
15:14:51
CHIX
29
5086.0000
15:14:51
CHIX
17
5082.0000
15:14:53
BTSC
66
5082.0000
15:14:53
CHIX
74
5082.0000
15:14:58
BTSC
39
5082.0000
15:14:58
CHIX
100
5088.0000
15:17:22
LONX
185
5086.0000
15:17:22
LONX
34
5100.0000
15:21:38
LONX
201
5100.0000
15:21:38
LONX
392
5100.0000
15:21:38
LONX
69
5100.0000
15:21:38
LONX
210
5098.0000
15:21:40
LONX
105
5098.0000
15:21:40
LONX
105
5096.0000
15:22:22
LONX
97
5094.0000
15:22:42
CHIX
115
5094.0000
15:23:25
LONX
140
5094.0000
15:25:57
LONX
75
5094.0000
15:25:57
LONX
80
5094.0000
15:25:57
LONX
5
5094.0000
15:25:57
LONX
130
5094.0000
15:28:50
LONX
75
5094.0000
15:28:50
LONX
80
5094.0000
15:28:50
LONX
10
5094.0000
15:28:50
LONX
165
5094.0000
15:28:50
LONX
205
5094.0000
15:30:23
LONX
145
5094.0000
15:30:23
LONX
140
5094.0000
15:30:23
LONX
165
5094.0000
15:30:23
LONX
50
5094.0000
15:30:23
LONX
57
5094.0000
15:30:23
LONX
113
5092.0000
15:31:50
LONX
165
5092.0000
15:31:50
LONX
117
5090.0000
15:31:59
BTSC
98
5090.0000
15:32:44
LONX
150
5090.0000
15:32:44
LONX
119
5090.0000
15:32:44
CHIX
140
5092.0000
15:33:24
LONX
115
5092.0000
15:33:57
LONX
84
5090.0000
15:34:05
LONX
75
5092.0000
15:36:17
LONX
70
5092.0000
15:36:17
LONX
57
5090.0000
15:36:55
LONX
59
5090.0000
15:36:55
LONX
71
5090.0000
15:36:55
LONX
9
5090.0000
15:36:55
LONX
123
5090.0000
15:36:55
LONX
10
5090.0000
15:36:55
LONX
127
5090.0000
15:36:56
LONX
9
5090.0000
15:36:56
LONX
132
5090.0000
15:39:20
LONX
80
5090.0000
15:39:20
LONX
70
5090.0000
15:39:20
LONX
21
5090.0000
15:39:20
LONX
19
5090.0000
15:39:20
LONX
115
5090.0000
15:39:21
LONX
1
5090.0000
15:39:47
LONX
51
5090.0000
15:39:57
LONX
93
5090.0000
15:41:07
LONX
6
5090.0000
15:41:09
LONX
199
5090.0000
15:41:09
LONX
141
5090.0000
15:41:09
LONX
19
5090.0000
15:41:52
LONX
11
5090.0000
15:41:52
LONX
90
5090.0000
15:41:52
LONX
170
5092.0000
15:44:30
LONX
121
5092.0000
15:44:31
LONX
9
5092.0000
15:44:49
LONX
140
5092.0000
15:45:16
LONX
90
5092.0000
15:45:55
LONX
123
5092.0000
15:45:55
LONX
57
5092.0000
15:45:55
LONX
69
5092.0000
15:46:46
LONX
93
5092.0000
15:48:08
LONX
132
5092.0000
15:48:08
LONX
100
5092.0000
15:48:09
LONX
75
5092.0000
15:48:09
LONX
95
5092.0000
15:48:09
LONX
96
5092.0000
15:48:09
LONX
155
5092.0000
15:49:16
LONX
75
5092.0000
15:49:16
LONX
125
5092.0000
15:49:16
LONX
25
5092.0000
15:49:16
LONX
80
5092.0000
15:49:16
LONX
139
5090.0000
15:52:30
LONX
55
5092.0000
15:52:30
LONX
65
5092.0000
15:52:30
LONX
60
5092.0000
15:52:30
LONX
46
5090.0000
15:52:30
LONX
67
5090.0000
15:52:30
LONX
39
5090.0000
15:52:30
LONX
18
5090.0000
15:52:30
LONX
148
5090.0000
15:52:30
LONX
12
5090.0000
15:52:53
LONX
100
5090.0000
15:53:09
LONX
122
5090.0000
15:53:56
LONX
143
5090.0000
15:53:56
LONX
98
5090.0000
15:55:05
LONX
140
5090.0000
15:55:05
LONX
24
5090.0000
15:55:05
LONX
120
5090.0000
15:55:59
LONX
95
5090.0000
15:56:38
LONX
5
5090.0000
15:56:38
LONX
75
5090.0000
15:56:38
LONX
21
5090.0000
15:56:38
LONX
100
5090.0000
15:57:30
LONX
140
5090.0000
15:57:30
LONX
118
5090.0000
16:00:25
LONX
120
5090.0000
16:00:25
LONX
75
5090.0000
16:00:25
LONX
81
5090.0000
16:00:25
LONX
125
5090.0000
16:00:31
LONX
70
5090.0000
16:00:31
LONX
60
5090.0000
16:00:31
LONX
120
5090.0000
16:00:52
LONX
175
5090.0000
16:01:12
LONX
130
5090.0000
16:01:26
LONX
103
5088.0000
16:01:39
CHIX
123
5090.0000
16:02:14
LONX
52
5090.0000
16:02:14
LONX
51
5090.0000
16:02:14
LONX
140
5092.0000
16:03:13
LONX
46
5090.0000
16:03:13
LONX
115
5092.0000
16:03:13
LONX
99
5090.0000
16:06:10
LONX
93
5090.0000
16:06:10
LONX
80
5090.0000
16:06:10
LONX
7
5090.0000
16:06:10
LONX
102
5090.0000
16:06:10
LONX
44
5090.0000
16:06:10
LONX
4
5090.0000
16:06:10
LONX
115
5090.0000
16:06:10
LONX
90
5090.0000
16:06:10
LONX
75
5090.0000
16:06:10
LONX
5
5090.0000
16:06:59
LONX
165
5090.0000
16:07:30
LONX
80
5090.0000
16:07:30
LONX
75
5090.0000
16:07:30
LONX
110
5094.0000
16:09:28
LONX
10
5094.0000
16:09:28
LONX
75
5096.0000
16:09:57
LONX
46
5096.0000
16:09:57
LONX
86
5098.0000
16:11:50
LONX
134
5098.0000
16:11:50
LONX
265
5098.0000
16:12:37
LONX
90
5098.0000
16:12:37
LONX
100
5098.0000
16:12:37
LONX
99
5098.0000
16:12:37
LONX
66
5098.0000
16:12:37
LONX
150
5098.0000
16:12:37
LONX
84
5098.0000
16:12:37
LONX
80
5098.0000
16:12:37
LONX
160
5098.0000
16:13:02
LONX
96
5098.0000
16:13:02
LONX
39
5098.0000
16:13:02
LONX
131
5098.0000
16:14:46
LONX
49
5098.0000
16:14:46
LONX
75
5098.0000
16:14:46
LONX
218
5098.0000
16:14:46
LONX
125
5098.0000
16:14:46
LONX
11
5098.0000
16:14:46
LONX
146
5098.0000
16:14:46
LONX
44
5096.0000
16:14:47
LONX
105
5096.0000
16:15:44
LONX
107
5096.0000
16:15:44
LONX
95
5096.0000
16:15:44
LONX
75
5096.0000
16:17:20
LONX
85
5096.0000
16:17:20
LONX
15
5096.0000
16:17:20
LONX
85
5096.0000
16:17:20
LONX
56
5096.0000
16:17:22
LONX
24
5096.0000
16:18:14
LONX
109
5098.0000
16:18:48
LONX
257
5100.0000
16:19:37
LONX
43
5100.0000
16:19:37
LONX
75
5100.0000
16:19:37
LONX
859
5100.0000
16:19:37
LONX
111
5098.0000
16:19:37
LONX
120
5096.0000
16:21:02
LONX
160
5096.0000
16:21:15
LONX
75
5096.0000
16:21:15
LONX
85
5096.0000
16:21:15
LONX
174
5096.0000
16:21:15
LONX
110
5094.0000
16:22:35
LONX
205
5094.0000
16:22:35
LONX
105
5094.0000
16:22:35
LONX
50
5094.0000
16:22:35
LONX
80
5094.0000
16:22:35
LONX
19
5094.0000
16:22:35
LONX
79
5094.0000
16:22:35
BTSC
83
5094.0000
16:22:35
CHIX
132
5092.0000
16:22:47
LONX
120
5094.0000
16:23:18
LONX
3
5092.0000
16:23:32
LONX
148
5094.0000
16:24:27
LONX
140
5094.0000
16:24:28
LONX
125
5096.0000
16:24:40
LONX
49
5098.0000
16:26:01
LONX
105
5098.0000
16:26:01
LONX
128
5098.0000
16:26:01
LONX
104
5098.0000
16:26:01
LONX
184
5098.0000
16:26:01
LONX
2
5098.0000
16:26:01
LONX
266
5098.0000
16:26:01
LONX
71
5096.0000
16:26:14
LONX
64
5096.0000
16:26:14
LONX
175
5098.0000
16:26:53
LONX
146
5098.0000
16:28:18
LONX
99
5098.0000
16:28:19
LONX
240
5098.0000
16:28:29
LONX
103
5098.0000
16:28:29
LONX
30
5098.0000
16:28:29
LONX
17
5098.0000
16:28:29
LONX
112
5098.0000
16:28:29
LONX
168
5098.0000
16:28:29
LONX
140
5096.0000
16:28:29
LONX
96
5094.0000
16:28:29
CHIX
190
5096.0000
16:29:36
LONX
44
5096.0000
16:29:39
LONX
146
5096.0000
16:29:39
LONX
160
5094.0000
16:29:44
LONX
68
5094.0000
16:29:44
LONX
6
5094.0000
16:29:54
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.ENDPOSEAKLFEDFNEFF
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