REG - Whitbread PLC - Transactions in Own Shares
RNS Number : 4089WWhitbread PLC16 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:
16-Apr-19
Number of ordinary shares purchased:
111,113
Price per share:
GBp 4,853.2104
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 6,906,538 shares at a cost (including dealing and associated costs) of £339,338,717.59.
Following the above transaction, the Company holds 16,038,044 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
4,853.0076
94,614
BATS
4,854.2280
7,552
CHIX
4,854.4965
8,947
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
31
4837.0000
08:06:30
LONX
56
4837.0000
08:06:30
LONX
10
4837.0000
08:06:33
LONX
80
4840.0000
08:08:59
LONX
28
4840.0000
08:09:00
LONX
2
4840.0000
08:09:02
LONX
160
4839.0000
08:10:04
LONX
125
4838.0000
08:10:04
LONX
75
4836.0000
08:10:04
LONX
3
4836.0000
08:10:04
LONX
31
4837.0000
08:10:04
LONX
75
4835.0000
08:10:04
LONX
30
4837.0000
08:10:04
LONX
43
4834.0000
08:10:04
LONX
38
4834.0000
08:10:04
LONX
56
4835.0000
08:10:04
BTSC
28
4835.0000
08:10:04
BTSC
14
4835.0000
08:10:04
BTSC
28
4835.0000
08:10:04
CHIX
7
4835.0000
08:10:04
CHIX
70
4835.0000
08:10:04
CHIX
155
4842.0000
08:11:00
LONX
75
4842.0000
08:11:00
LONX
100
4842.0000
08:11:00
LONX
160
4841.0000
08:11:02
LONX
88
4840.0000
08:11:02
LONX
90
4840.0000
08:11:02
LONX
100
4842.0000
08:12:03
LONX
55
4842.0000
08:12:03
LONX
130
4841.0000
08:12:03
LONX
80
4841.0000
08:12:03
LONX
3
4842.0000
08:12:03
LONX
6
4845.0000
08:13:17
LONX
149
4845.0000
08:13:17
LONX
100
4845.0000
08:13:17
LONX
23
4845.0000
08:14:01
LONX
155
4844.0000
08:14:01
LONX
75
4844.0000
08:14:01
LONX
21
4845.0000
08:14:01
LONX
14
4845.0000
08:14:01
LONX
66
4845.0000
08:14:01
LONX
1
4845.0000
08:14:01
LONX
105
4844.0000
08:15:25
LONX
59
4844.0000
08:15:25
LONX
2
4844.0000
08:15:25
LONX
26
4844.0000
08:15:25
LONX
68
4844.0000
08:15:25
LONX
6
4844.0000
08:15:25
LONX
56
4844.0000
08:15:25
BTSC
48
4844.0000
08:15:25
BTSC
21
4844.0000
08:15:25
BTSC
43
4844.0000
08:15:25
CHIX
49
4844.0000
08:15:25
CHIX
21
4844.0000
08:15:25
CHIX
20
4847.0000
08:15:30
LONX
92
4846.0000
08:15:30
LONX
28
4846.0000
08:15:30
LONX
170
4846.0000
08:15:30
LONX
20
4846.0000
08:15:30
LONX
130
4846.0000
08:15:30
LONX
81
4845.0000
08:15:32
LONX
44
4845.0000
08:15:32
LONX
86
4844.0000
08:15:35
LONX
7
4844.0000
08:15:35
LONX
62
4844.0000
08:15:35
LONX
34
4844.0000
08:15:35
LONX
1
4845.0000
08:15:35
LONX
75
4845.0000
08:15:35
LONX
160
4844.0000
08:15:39
LONX
37
4844.0000
08:15:39
LONX
60
4844.0000
08:15:42
LONX
115
4844.0000
08:15:42
LONX
102
4844.0000
08:15:59
LONX
105
4843.0000
08:16:06
LONX
60
4843.0000
08:16:06
LONX
18
4842.0000
08:16:07
LONX
70
4842.0000
08:16:08
LONX
14
4842.0000
08:16:08
LONX
96
4842.0000
08:16:08
BTSC
123
4842.0000
08:16:08
CHIX
120
4848.0000
08:16:23
LONX
90
4848.0000
08:16:23
LONX
28
4848.0000
08:16:23
LONX
7
4848.0000
08:16:23
LONX
145
4847.0000
08:16:28
LONX
130
4849.0000
08:18:37
LONX
115
4850.0000
08:18:48
LONX
82
4850.0000
08:18:48
LONX
3
4850.0000
08:18:48
LONX
135
4850.0000
08:18:48
LONX
100
4850.0000
08:18:48
LONX
195
4849.0000
08:18:52
LONX
116
4848.0000
08:18:58
LONX
1
4847.0000
08:18:58
LONX
87
4848.0000
08:18:58
LONX
91
4848.0000
08:18:58
LONX
89
4847.0000
08:18:58
BTSC
108
4848.0000
08:18:58
CHIX
105
4852.0000
08:20:28
LONX
11
4851.0000
08:22:38
LONX
64
4851.0000
08:22:38
LONX
19
4850.0000
08:23:03
LONX
108
4850.0000
08:23:03
LONX
9
4849.0000
08:23:10
LONX
67
4849.0000
08:23:10
LONX
12
4849.0000
08:23:10
LONX
85
4849.0000
08:23:10
LONX
79
4849.0000
08:23:10
BTSC
97
4849.0000
08:23:10
CHIX
84
4850.0000
08:25:04
LONX
83
4848.0000
08:25:55
LONX
84
4848.0000
08:25:55
LONX
79
4848.0000
08:25:55
BTSC
87
4848.0000
08:25:55
CHIX
125
4849.0000
08:28:45
LONX
110
4849.0000
08:28:45
LONX
105
4849.0000
08:30:01
LONX
175
4852.0000
08:30:14
LONX
145
4851.0000
08:31:00
LONX
80
4851.0000
08:31:00
LONX
18
4853.0000
08:31:20
LONX
92
4856.0000
08:33:25
LONX
80
4856.0000
08:33:25
LONX
100
4855.0000
08:33:51
LONX
10
4854.0000
08:33:52
LONX
38
4854.0000
08:33:52
LONX
39
4854.0000
08:33:52
LONX
13
4854.0000
08:33:52
LONX
130
4854.0000
08:33:52
LONX
80
4854.0000
08:33:52
LONX
6
4854.0000
08:33:52
LONX
50
4854.0000
08:33:52
BTSC
110
4854.0000
08:33:52
CHIX
82
4853.0000
08:34:40
LONX
98
4853.0000
08:35:15
LONX
80
4853.0000
08:35:15
LONX
80
4853.0000
08:35:15
LONX
43
4852.0000
08:35:28
LONX
29
4852.0000
08:35:28
LONX
94
4851.0000
08:35:28
LONX
6
4851.0000
08:35:28
LONX
90
4852.0000
08:35:28
BTSC
73
4852.0000
08:35:28
CHIX
22
4850.0000
08:36:15
CHIX
80
4854.0000
08:38:03
LONX
17
4853.0000
08:39:01
LONX
77
4853.0000
08:39:10
LONX
106
4854.0000
08:39:54
LONX
29
4855.0000
08:42:02
LONX
105
4853.0000
08:44:01
LONX
115
4855.0000
08:45:01
LONX
125
4855.0000
08:45:01
LONX
106
4853.0000
08:46:03
LONX
80
4852.0000
08:47:56
LONX
90
4852.0000
08:47:56
BTSC
39
4852.0000
08:47:56
CHIX
37
4852.0000
08:47:56
CHIX
60
4851.0000
08:48:52
LONX
45
4851.0000
08:48:52
LONX
22
4851.0000
08:48:52
LONX
19
4851.0000
08:48:52
LONX
50
4851.0000
08:48:52
LONX
25
4851.0000
08:48:52
LONX
17
4850.0000
08:49:01
LONX
14
4850.0000
08:49:01
BTSC
77
4850.0000
08:49:01
BTSC
121
4850.0000
08:49:01
CHIX
7
4850.0000
08:49:19
LONX
1
4850.0000
08:49:19
LONX
87
4850.0000
08:49:19
LONX
2
4851.0000
08:49:51
LONX
80
4851.0000
08:52:27
LONX
113
4849.0000
08:53:03
CHIX
120
4853.0000
08:54:18
LONX
3
4855.0000
08:57:20
LONX
210
4860.0000
08:58:21
LONX
115
4859.0000
08:58:21
LONX
75
4859.0000
08:58:21
LONX
23
4859.0000
08:58:21
LONX
57
4860.0000
08:58:21
LONX
155
4859.0000
08:58:21
LONX
22
4859.0000
08:58:21
LONX
155
4859.0000
08:58:21
LONX
3
4860.0000
08:58:21
LONX
84
4858.0000
08:58:21
CHIX
40
4860.0000
08:58:22
LONX
110
4859.0000
08:58:22
LONX
110
4859.0000
08:58:24
LONX
135
4858.0000
08:58:24
LONX
127
4858.0000
08:58:31
CHIX
120
4857.0000
08:59:11
LONX
96
4857.0000
08:59:11
LONX
135
4857.0000
08:59:11
BTSC
123
4856.0000
09:01:43
LONX
60
4855.0000
09:01:43
LONX
105
4855.0000
09:01:43
LONX
43
4855.0000
09:01:43
LONX
51
4856.0000
09:01:43
LONX
24
4856.0000
09:01:43
LONX
35
4856.0000
09:01:43
LONX
111
4855.0000
09:01:43
BTSC
74
4856.0000
09:01:43
CHIX
18
4856.0000
09:01:43
CHIX
84
4855.0000
09:02:15
LONX
51
4856.0000
09:03:30
LONX
75
4854.0000
09:06:14
LONX
30
4854.0000
09:06:14
LONX
110
4853.0000
09:06:14
LONX
23
4853.0000
09:06:14
BTSC
89
4853.0000
09:06:14
BTSC
128
4854.0000
09:06:14
CHIX
83
4852.0000
09:06:15
LONX
75
4852.0000
09:06:15
LONX
86
4852.0000
09:06:15
CHIX
70
4851.0000
09:07:06
BTSC
18
4851.0000
09:07:06
BTSC
115
4850.0000
09:07:07
LONX
100
4850.0000
09:07:07
CHIX
130
4855.0000
09:12:11
LONX
94
4855.0000
09:12:11
LONX
127
4853.0000
09:12:36
LONX
195
4856.0000
09:12:37
LONX
5
4859.0000
09:13:46
LONX
4
4861.0000
09:15:17
LONX
106
4861.0000
09:15:17
LONX
98
4861.0000
09:15:17
LONX
170
4861.0000
09:15:28
LONX
100
4862.0000
09:17:10
LONX
80
4862.0000
09:17:10
LONX
62
4863.0000
09:19:16
LONX
52
4863.0000
09:19:16
LONX
110
4861.0000
09:21:44
LONX
100
4861.0000
09:21:44
LONX
115
4860.0000
09:22:01
LONX
90
4860.0000
09:22:01
CHIX
17
4860.0000
09:22:01
CHIX
115
4859.0000
09:24:16
LONX
100
4859.0000
09:24:16
LONX
70
4859.0000
09:24:16
LONX
59
4859.0000
09:24:16
BTSC
22
4858.0000
09:24:17
LONX
13
4858.0000
09:24:17
LONX
1
4858.0000
09:24:17
LONX
20
4858.0000
09:24:17
LONX
43
4858.0000
09:24:17
LONX
113
4858.0000
09:24:17
CHIX
9
4857.0000
09:24:23
LONX
59
4857.0000
09:24:23
LONX
94
4857.0000
09:24:23
LONX
89
4857.0000
09:24:23
BTSC
91
4858.0000
09:25:35
LONX
21
4858.0000
09:26:20
LONX
51
4860.0000
09:29:12
LONX
31
4860.0000
09:29:12
LONX
46
4860.0000
09:29:12
LONX
160
4863.0000
09:29:34
LONX
150
4862.0000
09:29:56
LONX
70
4863.0000
09:29:56
LONX
90
4863.0000
09:29:56
LONX
61
4863.0000
09:29:56
LONX
21
4863.0000
09:29:56
LONX
83
4861.0000
09:33:10
LONX
18
4860.0000
09:33:10
LONX
22
4861.0000
09:33:10
LONX
75
4861.0000
09:33:10
LONX
118
4860.0000
09:33:10
BTSC
45
4861.0000
09:33:10
CHIX
1
4861.0000
09:33:10
CHIX
95
4859.0000
09:33:25
LONX
85
4859.0000
09:35:18
LONX
20
4858.0000
09:35:18
LONX
25
4858.0000
09:35:18
LONX
29
4858.0000
09:35:18
LONX
13
4858.0000
09:35:18
LONX
130
4858.0000
09:35:18
BTSC
91
4859.0000
09:35:18
CHIX
108
4857.0000
09:39:07
LONX
85
4855.0000
09:39:07
LONX
80
4856.0000
09:39:07
LONX
55
4856.0000
09:39:07
LONX
107
4856.0000
09:39:07
BTSC
1
4856.0000
09:39:07
BTSC
98
4857.0000
09:39:07
CHIX
101
4855.0000
09:39:07
CHIX
45
4855.0000
09:39:07
CHIX
16
4855.0000
09:39:07
CHIX
232
4856.0000
09:39:11
LONX
89
4855.0000
09:39:11
LONX
54
4854.0000
09:39:11
BTSC
16
4855.0000
09:39:11
CHIX
13
4854.0000
09:39:29
BTSC
58
4853.0000
09:40:00
LONX
32
4853.0000
09:40:00
LONX
58
4853.0000
09:40:00
LONX
10
4854.0000
09:40:00
BTSC
110
4853.0000
09:40:00
CHIX
115
4857.0000
09:43:03
LONX
75
4864.0000
09:43:44
LONX
26
4864.0000
09:43:44
LONX
99
4864.0000
09:43:44
LONX
100
4863.0000
09:43:44
LONX
85
4863.0000
09:43:44
LONX
31
4863.0000
09:43:49
LONX
5
4864.0000
09:44:19
LONX
4
4864.0000
09:44:19
LONX
54
4864.0000
09:44:19
LONX
33
4864.0000
09:44:19
LONX
64
4864.0000
09:44:19
LONX
140
4864.0000
09:44:19
LONX
42
4863.0000
09:44:24
LONX
45
4863.0000
09:44:24
LONX
113
4863.0000
09:44:24
LONX
25
4862.0000
09:45:22
LONX
121
4862.0000
09:45:22
LONX
165
4864.0000
09:46:14
LONX
165
4866.0000
09:48:18
LONX
45
4866.0000
09:48:18
LONX
95
4866.0000
09:48:18
LONX
15
4866.0000
09:48:18
LONX
45
4866.0000
09:48:18
LONX
142
4864.0000
09:48:18
LONX
96
4864.0000
09:48:18
LONX
121
4864.0000
09:48:18
BTSC
106
4864.0000
09:48:18
CHIX
94
4863.0000
09:48:19
LONX
53
4863.0000
09:52:34
LONX
95
4864.0000
09:52:44
LONX
160
4867.0000
10:02:14
LONX
135
4866.0000
10:03:46
LONX
50
4866.0000
10:03:46
LONX
50
4866.0000
10:03:46
LONX
120
4865.0000
10:04:02
LONX
75
4865.0000
10:04:02
LONX
25
4865.0000
10:04:02
LONX
35
4865.0000
10:04:02
LONX
60
4865.0000
10:04:02
LONX
67
4865.0000
10:04:02
CHIX
125
4864.0000
10:08:14
LONX
96
4864.0000
10:08:14
BTSC
200
4872.0000
10:09:49
LONX
10
4872.0000
10:09:49
LONX
100
4872.0000
10:09:49
LONX
200
4871.0000
10:09:49
LONX
82
4871.0000
10:13:31
LONX
18
4871.0000
10:13:31
LONX
71
4871.0000
10:13:31
LONX
18
4871.0000
10:13:31
LONX
18
4871.0000
10:13:31
LONX
115
4870.0000
10:14:34
LONX
40
4870.0000
10:14:34
LONX
65
4870.0000
10:14:34
BTSC
125
4870.0000
10:14:35
LONX
20
4870.0000
10:14:40
LONX
130
4870.0000
10:15:51
LONX
75
4870.0000
10:15:51
LONX
115
4870.0000
10:15:51
LONX
75
4870.0000
10:15:51
LONX
1
4870.0000
10:16:00
LONX
17
4870.0000
10:16:00
LONX
47
4870.0000
10:16:00
LONX
75
4870.0000
10:16:08
LONX
100
4869.0000
10:16:59
LONX
45
4869.0000
10:16:59
LONX
16
4868.0000
10:17:19
LONX
99
4869.0000
10:17:19
CHIX
65
4868.0000
10:20:09
LONX
84
4868.0000
10:20:09
LONX
67
4867.0000
10:20:09
LONX
68
4867.0000
10:20:09
LONX
112
4868.0000
10:20:09
BTSC
119
4867.0000
10:20:09
CHIX
92
4866.0000
10:20:10
LONX
75
4866.0000
10:20:10
LONX
130
4866.0000
10:20:10
LONX
80
4866.0000
10:20:10
LONX
140
4865.0000
10:20:10
LONX
70
4865.0000
10:20:10
LONX
13
4865.0000
10:20:10
LONX
83
4863.0000
10:20:10
LONX
61
4866.0000
10:20:10
BTSC
109
4864.0000
10:20:10
BTSC
72
4865.0000
10:20:10
CHIX
100
4863.0000
10:20:10
CHIX
11
4863.0000
10:20:40
LONX
18
4863.0000
10:20:40
LONX
71
4863.0000
10:20:40
LONX
97
4862.0000
10:20:40
BTSC
6
4863.0000
10:21:51
LONX
92
4863.0000
10:21:51
LONX
136
4863.0000
10:21:51
CHIX
91
4861.0000
10:24:55
LONX
75
4861.0000
10:24:55
LONX
12
4861.0000
10:24:55
LONX
35
4861.0000
10:24:55
LONX
87
4861.0000
10:24:55
BTSC
98
4861.0000
10:24:55
CHIX
89
4859.0000
10:24:58
BTSC
106
4859.0000
10:24:58
CHIX
150
4862.0000
10:28:01
LONX
178
4861.0000
10:28:03
LONX
17
4861.0000
10:28:03
LONX
102
4860.0000
10:28:03
LONX
43
4860.0000
10:28:03
LONX
90
4860.0000
10:28:03
LONX
103
4860.0000
10:28:03
CHIX
105
4859.0000
10:28:04
LONX
88
4858.0000
10:28:07
LONX
97
4858.0000
10:28:07
CHIX
17
4855.0000
10:28:10
LONX
118
4855.0000
10:28:10
LONX
94
4857.0000
10:28:10
BTSC
107
4855.0000
10:28:10
BTSC
78
4856.0000
10:28:10
CHIX
85
4855.0000
10:28:11
LONX
84
4854.0000
10:30:30
CHIX
75
4856.0000
10:34:41
LONX
91
4856.0000
10:35:09
LONX
101
4855.0000
10:41:18
LONX
125
4854.0000
10:41:18
LONX
110
4854.0000
10:41:18
LONX
18
4854.0000
10:41:18
BTSC
62
4854.0000
10:41:18
BTSC
85
4855.0000
10:41:18
CHIX
130
4853.0000
10:41:58
LONX
11
4852.0000
10:41:58
LONX
21
4852.0000
10:41:58
LONX
59
4852.0000
10:41:58
LONX
19
4852.0000
10:41:58
LONX
75
4853.0000
10:41:58
LONX
20
4853.0000
10:41:58
LONX
94
4852.0000
10:41:58
BTSC
89
4853.0000
10:41:58
CHIX
135
4851.0000
10:42:09
LONX
114
4851.0000
10:42:09
CHIX
60
4851.0000
10:44:42
LONX
45
4851.0000
10:44:42
LONX
140
4855.0000
10:46:07
LONX
129
4855.0000
10:46:08
LONX
10
4857.0000
10:48:08
LONX
100
4857.0000
10:48:08
LONX
75
4857.0000
10:48:08
LONX
50
4857.0000
10:48:40
LONX
107
4857.0000
10:51:06
LONX
75
4857.0000
10:51:06
LONX
115
4856.0000
10:57:31
LONX
110
4856.0000
10:58:08
LONX
32
4856.0000
10:58:08
LONX
52
4856.0000
10:58:08
LONX
56
4856.0000
10:58:12
LONX
96
4856.0000
10:58:12
LONX
170
4858.0000
10:59:55
LONX
195
4858.0000
10:59:55
LONX
150
4858.0000
10:59:55
LONX
48
4860.0000
11:00:11
LONX
200
4859.0000
11:02:37
LONX
71
4858.0000
11:02:37
LONX
54
4858.0000
11:02:37
LONX
80
4859.0000
11:02:37
LONX
61
4859.0000
11:02:37
LONX
4
4859.0000
11:02:37
LONX
54
4860.0000
11:02:39
LONX
75
4860.0000
11:02:56
LONX
50
4860.0000
11:02:56
LONX
16
4860.0000
11:02:56
LONX
108
4860.0000
11:03:00
LONX
185
4861.0000
11:03:28
LONX
155
4860.0000
11:04:10
LONX
110
4860.0000
11:08:41
LONX
125
4860.0000
11:08:41
LONX
170
4859.0000
11:15:26
LONX
140
4859.0000
11:15:26
LONX
70
4860.0000
11:16:11
LONX
42
4860.0000
11:16:14
LONX
205
4863.0000
11:21:24
LONX
170
4862.0000
11:21:24
LONX
92
4862.0000
11:21:24
BTSC
116
4862.0000
11:21:24
CHIX
78
4861.0000
11:25:50
LONX
62
4861.0000
11:25:50
LONX
145
4860.0000
11:25:55
LONX
75
4861.0000
11:25:55
LONX
107
4861.0000
11:25:55
LONX
27
4861.0000
11:25:55
LONX
21
4861.0000
11:25:55
LONX
107
4860.0000
11:25:55
BTSC
24
4860.0000
11:25:55
CHIX
49
4860.0000
11:25:55
CHIX
215
4863.0000
11:32:00
LONX
140
4862.0000
11:33:05
LONX
120
4861.0000
11:33:05
LONX
118
4861.0000
11:33:05
CHIX
1
4860.0000
11:37:07
LONX
214
4860.0000
11:37:07
LONX
90
4860.0000
11:37:07
LONX
60
4860.0000
11:37:07
LONX
50
4860.0000
11:37:07
LONX
115
4860.0000
11:37:07
LONX
89
4860.0000
11:37:07
BTSC
175
4860.0000
11:37:15
LONX
185
4860.0000
11:37:15
LONX
40
4860.0000
11:37:15
BTSC
205
4860.0000
11:37:20
LONX
80
4861.0000
11:40:55
LONX
130
4861.0000
11:40:55
LONX
33
4860.0000
11:41:55
LONX
5
4860.0000
11:41:55
LONX
20
4860.0000
11:41:55
LONX
61
4860.0000
11:41:55
LONX
1
4860.0000
11:41:56
LONX
75
4860.0000
11:42:11
LONX
145
4859.0000
11:43:02
LONX
90
4859.0000
11:43:02
LONX
63
4859.0000
11:43:02
LONX
84
4859.0000
11:43:02
BTSC
103
4859.0000
11:43:02
CHIX
88
4858.0000
11:43:42
LONX
109
4857.0000
11:43:50
LONX
113
4857.0000
11:43:50
BTSC
122
4857.0000
11:43:50
CHIX
22
4857.0000
11:43:50
CHIX
94
4860.0000
11:48:20
LONX
75
4860.0000
11:48:20
LONX
78
4860.0000
11:48:20
LONX
2
4860.0000
11:48:20
LONX
75
4860.0000
11:48:20
LONX
83
4860.0000
11:48:20
LONX
52
4860.0000
11:48:20
LONX
89
4859.0000
11:50:40
LONX
110
4859.0000
11:50:42
LONX
100
4859.0000
11:50:44
LONX
21
4858.0000
11:53:46
LONX
75
4859.0000
11:53:46
LONX
116
4859.0000
11:53:46
LONX
104
4858.0000
11:53:46
BTSC
74
4858.0000
11:53:46
CHIX
91
4857.0000
11:55:12
LONX
96
4856.0000
11:56:31
BTSC
87
4856.0000
11:56:31
CHIX
110
4858.0000
12:02:32
LONX
101
4857.0000
12:03:45
CHIX
8
4857.0000
12:03:45
CHIX
140
4857.0000
12:05:21
LONX
41
4860.0000
12:09:32
LONX
99
4860.0000
12:09:32
LONX
125
4859.0000
12:11:25
LONX
20
4859.0000
12:11:25
LONX
90
4859.0000
12:11:25
LONX
3
4859.0000
12:11:25
LONX
60
4861.0000
12:16:24
LONX
75
4860.0000
12:16:24
LONX
25
4860.0000
12:16:24
LONX
165
4860.0000
12:16:47
LONX
100
4859.0000
12:19:37
LONX
70
4859.0000
12:24:08
LONX
130
4858.0000
12:24:22
LONX
100
4858.0000
12:24:22
CHIX
112
4857.0000
12:24:40
LONX
66
4858.0000
12:30:16
LONX
21
4858.0000
12:30:16
LONX
12
4858.0000
12:30:16
LONX
66
4858.0000
12:30:16
LONX
13
4857.0000
12:30:57
LONX
100
4858.0000
12:31:08
LONX
35
4858.0000
12:32:58
LONX
63
4857.0000
12:38:35
LONX
182
4857.0000
12:38:35
LONX
135
4856.0000
12:38:35
LONX
140
4857.0000
12:38:35
LONX
48
4857.0000
12:38:35
LONX
105
4857.0000
12:38:35
LONX
45
4857.0000
12:38:35
LONX
58
4855.0000
12:38:35
LONX
128
4855.0000
12:38:35
LONX
102
4857.0000
12:38:35
BTSC
100
4855.0000
12:38:35
BTSC
112
4856.0000
12:38:35
CHIX
92
4855.0000
12:38:35
CHIX
93
4857.0000
12:41:19
LONX
29
4857.0000
12:45:55
LONX
150
4856.0000
12:49:41
LONX
110
4855.0000
12:49:41
LONX
75
4856.0000
12:49:41
LONX
15
4856.0000
12:49:41
LONX
2
4857.0000
12:49:41
LONX
92
4857.0000
12:49:41
LONX
126
4855.0000
12:49:41
CHIX
178
4857.0000
12:49:44
LONX
80
4857.0000
12:49:44
LONX
160
4857.0000
12:56:01
LONX
33
4858.0000
12:56:01
LONX
80
4858.0000
12:56:01
LONX
98
4857.0000
12:56:02
LONX
80
4857.0000
12:56:02
LONX
96
4859.0000
13:06:05
LONX
114
4859.0000
13:06:05
LONX
190
4859.0000
13:09:44
LONX
75
4859.0000
13:09:44
LONX
110
4859.0000
13:09:44
LONX
190
4860.0000
13:15:06
LONX
100
4859.0000
13:15:06
LONX
100
4859.0000
13:15:06
LONX
80
4860.0000
13:15:06
LONX
90
4860.0000
13:15:06
LONX
52
4860.0000
13:15:06
LONX
60
4862.0000
13:15:14
LONX
85
4862.0000
13:15:14
LONX
100
4861.0000
13:15:24
LONX
20
4861.0000
13:15:24
LONX
105
4861.0000
13:19:27
LONX
100
4860.0000
13:23:10
LONX
80
4860.0000
13:23:10
LONX
25
4860.0000
13:23:10
LONX
157
4860.0000
13:29:52
LONX
91
4859.0000
13:31:02
CHIX
13
4858.0000
13:35:51
LONX
75
4858.0000
13:35:51
LONX
99
4858.0000
13:35:51
BTSC
84
4858.0000
13:37:25
LONX
44
4858.0000
13:37:25
LONX
155
4857.0000
13:42:14
LONX
125
4856.0000
13:42:14
LONX
16
4858.0000
13:42:14
LONX
27
4858.0000
13:42:14
LONX
62
4858.0000
13:42:14
LONX
100
4858.0000
13:42:14
LONX
27
4858.0000
13:42:14
LONX
5
4858.0000
13:42:14
LONX
48
4856.0000
13:42:14
BTSC
93
4856.0000
13:42:14
BTSC
34
4857.0000
13:42:14
CHIX
49
4857.0000
13:42:14
CHIX
36
4857.0000
13:42:14
CHIX
135
4857.0000
13:42:26
LONX
31
4859.0000
13:44:45
LONX
7
4859.0000
13:44:45
LONX
103
4859.0000
13:44:45
LONX
69
4859.0000
13:44:45
LONX
75
4859.0000
13:45:14
LONX
175
4861.0000
13:47:11
LONX
140
4861.0000
13:47:15
LONX
185
4862.0000
13:48:16
LONX
129
4862.0000
13:48:16
LONX
46
4862.0000
13:50:03
LONX
106
4863.0000
13:51:03
LONX
91
4865.0000
13:55:02
LONX
44
4866.0000
13:55:02
LONX
91
4866.0000
13:55:02
LONX
64
4866.0000
13:55:27
LONX
160
4870.0000
13:58:39
LONX
145
4870.0000
13:58:39
LONX
115
4870.0000
13:58:40
LONX
75
4870.0000
13:58:40
LONX
24
4871.0000
13:58:40
LONX
111
4871.0000
13:58:40
LONX
147
4870.0000
13:58:40
LONX
3
4870.0000
13:58:40
LONX
210
4871.0000
13:59:46
LONX
125
4871.0000
13:59:47
LONX
61
4872.0000
14:00:00
LONX
45
4872.0000
14:00:00
LONX
75
4872.0000
14:00:19
LONX
54
4872.0000
14:00:19
LONX
46
4872.0000
14:00:19
LONX
59
4870.0000
14:02:42
LONX
181
4870.0000
14:02:42
LONX
186
4869.0000
14:03:01
LONX
24
4869.0000
14:03:01
LONX
160
4869.0000
14:03:01
LONX
182
4869.0000
14:03:01
LONX
94
4869.0000
14:03:01
CHIX
125
4869.0000
14:06:05
LONX
6
4869.0000
14:06:05
LONX
9
4869.0000
14:06:05
LONX
125
4868.0000
14:06:05
LONX
80
4869.0000
14:06:05
LONX
75
4869.0000
14:06:05
LONX
97
4868.0000
14:06:34
LONX
91
4867.0000
14:12:20
LONX
130
4866.0000
14:12:20
LONX
113
4867.0000
14:12:20
BTSC
119
4867.0000
14:12:20
CHIX
35
4865.0000
14:12:34
LONX
155
4865.0000
14:12:34
LONX
140
4865.0000
14:12:34
LONX
100
4865.0000
14:12:34
LONX
100
4865.0000
14:12:34
BTSC
121
4865.0000
14:12:34
CHIX
140
4866.0000
14:12:52
LONX
75
4867.0000
14:13:48
LONX
12
4867.0000
14:13:48
LONX
100
4865.0000
14:13:50
LONX
6
4865.0000
14:14:00
LONX
22
4865.0000
14:14:00
LONX
7
4865.0000
14:14:00
LONX
75
4865.0000
14:14:00
LONX
80
4865.0000
14:14:00
LONX
39
4865.0000
14:14:00
LONX
28
4864.0000
14:14:42
LONX
20
4864.0000
14:14:42
LONX
3
4864.0000
14:14:42
LONX
101
4864.0000
14:14:42
BTSC
89
4864.0000
14:14:42
CHIX
10
4863.0000
14:15:01
LONX
195
4863.0000
14:15:01
LONX
75
4863.0000
14:15:01
LONX
15
4863.0000
14:15:01
LONX
102
4862.0000
14:15:01
BTSC
82
4862.0000
14:15:01
CHIX
105
4864.0000
14:17:57
LONX
80
4864.0000
14:17:57
LONX
45
4864.0000
14:17:57
LONX
155
4864.0000
14:20:00
LONX
80
4864.0000
14:20:00
LONX
39
4864.0000
14:20:00
LONX
56
4865.0000
14:24:03
LONX
46
4865.0000
14:24:03
LONX
120
4863.0000
14:26:34
LONX
94
4863.0000
14:26:34
CHIX
195
4864.0000
14:32:03
LONX
19
4863.0000
14:32:03
LONX
225
4865.0000
14:32:03
LONX
37
4865.0000
14:32:03
LONX
87
4865.0000
14:32:03
LONX
11
4865.0000
14:32:03
LONX
38
4866.0000
14:32:12
LONX
296
4866.0000
14:32:12
LONX
147
4866.0000
14:32:12
LONX
39
4866.0000
14:32:12
LONX
210
4865.0000
14:33:31
LONX
36
4864.0000
14:33:43
LONX
90
4864.0000
14:33:43
LONX
126
4864.0000
14:33:43
LONX
63
4864.0000
14:33:43
LONX
21
4864.0000
14:33:43
LONX
100
4863.0000
14:34:04
LONX
65
4863.0000
14:34:04
LONX
67
4863.0000
14:34:04
BTSC
91
4863.0000
14:34:04
CHIX
97
4863.0000
14:34:56
LONX
75
4863.0000
14:36:28
LONX
100
4862.0000
14:37:34
LONX
15
4862.0000
14:37:48
LONX
125
4862.0000
14:41:55
LONX
24
4862.0000
14:41:55
LONX
181
4862.0000
14:41:55
LONX
165
4862.0000
14:41:55
LONX
155
4862.0000
14:42:07
LONX
170
4862.0000
14:42:10
LONX
170
4863.0000
14:43:27
LONX
1
4862.0000
14:45:11
LONX
17
4862.0000
14:45:11
LONX
14
4862.0000
14:45:11
LONX
28
4862.0000
14:45:11
LONX
55
4862.0000
14:45:11
LONX
75
4863.0000
14:45:11
LONX
109
4863.0000
14:45:11
LONX
76
4862.0000
14:45:15
LONX
43
4862.0000
14:45:15
LONX
41
4862.0000
14:45:29
LONX
122
4861.0000
14:48:41
LONX
75
4861.0000
14:48:41
LONX
55
4860.0000
14:48:41
LONX
105
4859.0000
14:48:41
LONX
79
4861.0000
14:48:41
BTSC
104
4859.0000
14:48:41
BTSC
90
4859.0000
14:48:41
BTSC
114
4859.0000
14:48:41
BTSC
110
4859.0000
14:48:41
BTSC
80
4859.0000
14:48:41
BTSC
80
4859.0000
14:48:41
BTSC
100
4861.0000
14:48:41
CHIX
129
4859.0000
14:48:41
CHIX
45
4859.0000
14:48:41
CHIX
10
4859.0000
14:48:41
CHIX
47
4859.0000
14:48:41
CHIX
51
4859.0000
14:48:41
CHIX
87
4859.0000
14:48:41
CHIX
91
4860.0000
14:48:43
LONX
79
4860.0000
14:48:43
LONX
80
4860.0000
14:48:43
LONX
100
4860.0000
14:48:44
LONX
160
4860.0000
14:48:44
LONX
100
4860.0000
14:48:55
LONX
10
4860.0000
14:48:55
LONX
51
4859.0000
14:49:13
LONX
59
4859.0000
14:49:13
LONX
80
4859.0000
14:49:13
LONX
75
4859.0000
14:49:13
LONX
120
4859.0000
14:49:13
LONX
170
4858.0000
14:50:55
LONX
195
4859.0000
14:51:45
LONX
175
4858.0000
14:51:45
LONX
80
4859.0000
14:51:45
LONX
14
4859.0000
14:51:45
LONX
2
4859.0000
14:51:45
LONX
30
4859.0000
14:51:45
LONX
75
4860.0000
14:51:45
LONX
90
4860.0000
14:51:45
LONX
70
4860.0000
14:51:45
LONX
115
4858.0000
14:51:45
BTSC
100
4859.0000
14:52:29
LONX
75
4859.0000
14:52:29
LONX
99
4858.0000
14:52:40
LONX
101
4858.0000
14:52:40
LONX
36
4857.0000
14:52:55
LONX
81
4857.0000
14:52:55
BTSC
18
4857.0000
14:55:10
LONX
20
4857.0000
14:55:10
LONX
18
4857.0000
14:55:10
LONX
68
4857.0000
14:55:10
LONX
100
4857.0000
14:55:14
CHIX
100
4858.0000
14:55:44
LONX
150
4859.0000
14:56:58
LONX
40
4859.0000
14:56:58
LONX
43
4859.0000
14:56:58
LONX
19
4859.0000
14:57:09
LONX
20
4859.0000
14:57:09
LONX
13
4859.0000
14:57:09
LONX
32
4859.0000
14:57:09
LONX
65
4858.0000
14:58:27
LONX
14
4858.0000
15:00:20
LONX
146
4858.0000
15:00:20
LONX
80
4858.0000
15:00:20
LONX
80
4858.0000
15:00:20
LONX
195
4857.0000
15:00:55
LONX
40
4857.0000
15:00:55
CHIX
45
4857.0000
15:01:10
LONX
89
4858.0000
15:01:35
LONX
38
4858.0000
15:01:35
LONX
109
4858.0000
15:02:53
LONX
75
4858.0000
15:03:13
LONX
74
4858.0000
15:03:13
LONX
13
4858.0000
15:03:13
LONX
16
4858.0000
15:03:13
LONX
38
4858.0000
15:03:13
LONX
90
4858.0000
15:03:13
LONX
145
4857.0000
15:03:13
LONX
80
4857.0000
15:05:20
LONX
104
4857.0000
15:05:20
LONX
113
4857.0000
15:05:43
LONX
2
4857.0000
15:05:43
LONX
94
4856.0000
15:06:40
LONX
23
4856.0000
15:06:40
LONX
70
4856.0000
15:06:40
LONX
81
4855.0000
15:06:40
BTSC
105
4855.0000
15:07:55
LONX
98
4855.0000
15:07:55
LONX
125
4855.0000
15:07:55
LONX
3
4855.0000
15:07:55
BTSC
103
4855.0000
15:07:55
CHIX
148
4855.0000
15:08:44
LONX
20
4855.0000
15:08:44
LONX
170
4855.0000
15:09:18
LONX
75
4855.0000
15:11:05
LONX
100
4855.0000
15:11:05
LONX
150
4854.0000
15:11:40
LONX
100
4854.0000
15:11:40
LONX
68
4854.0000
15:11:40
LONX
90
4854.0000
15:11:40
LONX
150
4856.0000
15:12:07
LONX
97
4856.0000
15:12:07
LONX
90
4855.0000
15:13:15
LONX
60
4855.0000
15:13:15
LONX
96
4854.0000
15:13:15
LONX
75
4855.0000
15:13:15
LONX
23
4855.0000
15:13:15
LONX
46
4855.0000
15:13:15
LONX
75
4856.0000
15:13:30
LONX
80
4856.0000
15:13:30
LONX
307
4856.0000
15:13:30
LONX
250
4856.0000
15:13:30
LONX
118
4856.0000
15:13:30
LONX
18
4856.0000
15:13:30
LONX
110
4856.0000
15:13:30
LONX
70
4856.0000
15:13:30
LONX
125
4856.0000
15:13:30
LONX
45
4856.0000
15:13:31
LONX
10
4856.0000
15:13:31
LONX
23
4856.0000
15:13:31
LONX
107
4856.0000
15:13:31
LONX
70
4856.0000
15:13:31
LONX
39
4856.0000
15:13:31
LONX
170
4855.0000
15:13:43
LONX
75
4856.0000
15:13:43
LONX
70
4856.0000
15:13:43
LONX
35
4856.0000
15:13:43
LONX
51
4856.0000
15:13:44
LONX
91
4856.0000
15:13:44
LONX
72
4856.0000
15:13:44
LONX
90
4856.0000
15:13:44
LONX
100
4857.0000
15:13:52
LONX
21
4857.0000
15:13:52
LONX
59
4857.0000
15:13:52
LONX
66
4857.0000
15:13:52
LONX
215
4856.0000
15:13:52
LONX
76
4857.0000
15:13:52
LONX
109
4857.0000
15:13:52
LONX
15
4857.0000
15:13:52
LONX
2
4857.0000
15:13:52
LONX
14
4857.0000
15:13:52
LONX
39
4857.0000
15:13:52
LONX
33
4857.0000
15:13:52
LONX
76
4857.0000
15:13:53
LONX
17
4857.0000
15:13:53
LONX
14
4857.0000
15:13:53
LONX
39
4857.0000
15:13:53
LONX
75
4857.0000
15:13:55
LONX
71
4857.0000
15:13:55
LONX
106
4857.0000
15:13:55
LONX
71
4857.0000
15:13:59
LONX
75
4857.0000
15:14:16
LONX
17
4857.0000
15:14:16
LONX
14
4857.0000
15:14:16
LONX
39
4857.0000
15:14:16
LONX
102
4856.0000
15:14:16
LONX
28
4856.0000
15:14:16
LONX
25
4856.0000
15:14:16
LONX
190
4855.0000
15:14:34
LONX
75
4855.0000
15:14:34
LONX
71
4855.0000
15:14:34
LONX
100
4855.0000
15:14:34
LONX
111
4854.0000
15:14:39
LONX
80
4854.0000
15:14:39
LONX
64
4854.0000
15:14:39
LONX
75
4853.0000
15:15:39
LONX
16
4853.0000
15:15:39
LONX
118
4853.0000
15:15:39
BTSC
109
4853.0000
15:15:39
CHIX
105
4855.0000
15:18:29
LONX
64
4856.0000
15:19:03
LONX
27
4855.0000
15:19:03
LONX
25
4855.0000
15:19:03
LONX
1
4855.0000
15:19:03
LONX
1
4855.0000
15:19:03
LONX
51
4855.0000
15:19:03
LONX
75
4855.0000
15:19:03
LONX
114
4855.0000
15:19:03
LONX
75
4854.0000
15:19:37
LONX
16
4854.0000
15:19:37
LONX
110
4854.0000
15:19:37
LONX
87
4854.0000
15:19:37
LONX
80
4855.0000
15:23:41
LONX
24
4855.0000
15:23:41
LONX
124
4854.0000
15:23:54
LONX
97
4854.0000
15:23:54
LONX
32
4855.0000
15:28:01
LONX
128
4855.0000
15:28:01
LONX
90
4855.0000
15:28:01
LONX
193
4855.0000
15:28:01
LONX
71
4855.0000
15:28:01
LONX
240
4854.0000
15:28:03
LONX
135
4854.0000
15:28:03
LONX
88
4854.0000
15:28:03
LONX
12
4854.0000
15:28:03
LONX
107
4854.0000
15:29:45
LONX
92
4853.0000
15:29:45
LONX
110
4853.0000
15:29:45
BTSC
102
4853.0000
15:29:45
CHIX
170
4852.0000
15:29:52
LONX
110
4852.0000
15:29:52
LONX
100
4851.0000
15:31:49
LONX
126
4851.0000
15:31:49
LONX
82
4851.0000
15:31:49
BTSC
98
4851.0000
15:31:49
CHIX
159
4850.0000
15:31:50
LONX
1
4850.0000
15:31:50
LONX
120
4849.0000
15:32:00
LONX
80
4849.0000
15:32:00
LONX
120
4849.0000
15:32:00
LONX
49
4849.0000
15:32:00
BTSC
99
4849.0000
15:32:00
CHIX
16
4849.0000
15:32:00
CHIX
170
4848.0000
15:32:20
LONX
49
4847.0000
15:32:20
LONX
101
4847.0000
15:32:20
LONX
63
4847.0000
15:32:20
BTSC
29
4847.0000
15:32:20
CHIX
128
4847.0000
15:32:20
CHIX
54
4851.0000
15:33:50
LONX
35
4851.0000
15:33:50
LONX
56
4851.0000
15:33:51
LONX
67
4851.0000
15:33:51
LONX
22
4851.0000
15:33:54
LONX
60
4851.0000
15:33:54
LONX
190
4851.0000
15:33:54
LONX
170
4850.0000
15:34:15
LONX
190
4850.0000
15:34:49
LONX
135
4849.0000
15:37:42
LONX
180
4848.0000
15:37:42
LONX
120
4848.0000
15:37:42
BTSC
74
4848.0000
15:37:42
CHIX
70
4848.0000
15:39:34
LONX
75
4848.0000
15:39:34
LONX
50
4848.0000
15:39:34
LONX
97
4848.0000
15:39:35
LONX
140
4847.0000
15:40:51
LONX
95
4846.0000
15:41:10
LONX
75
4846.0000
15:41:10
LONX
129
4846.0000
15:41:10
BTSC
120
4846.0000
15:41:10
CHIX
489
4847.0000
15:42:13
LONX
278
4847.0000
15:42:13
LONX
87
4846.0000
15:42:24
LONX
48
4846.0000
15:42:24
LONX
75
4846.0000
15:42:24
LONX
72
4846.0000
15:42:36
LONX
225
4849.0000
15:46:05
LONX
155
4848.0000
15:46:10
LONX
86
4848.0000
15:46:10
LONX
34
4848.0000
15:46:10
LONX
160
4847.0000
15:46:10
LONX
120
4847.0000
15:46:10
LONX
100
4847.0000
15:46:10
LONX
25
4847.0000
15:46:10
LONX
86
4847.0000
15:46:10
BTSC
112
4847.0000
15:46:10
CHIX
212
4849.0000
15:47:37
LONX
166
4849.0000
15:48:14
LONX
110
4848.0000
15:48:37
LONX
80
4847.0000
15:49:56
LONX
72
4847.0000
15:49:56
BTSC
69
4847.0000
15:49:56
CHIX
67
4847.0000
15:49:56
CHIX
185
4846.0000
15:50:23
LONX
80
4846.0000
15:50:23
LONX
100
4846.0000
15:50:23
LONX
75
4851.0000
15:51:58
LONX
75
4851.0000
15:51:59
LONX
130
4851.0000
15:51:59
LONX
75
4851.0000
15:51:59
LONX
130
4851.0000
15:51:59
LONX
75
4851.0000
15:52:00
LONX
133
4851.0000
15:52:00
LONX
72
4851.0000
15:52:00
LONX
30
4851.0000
15:52:01
LONX
1
4850.0000
15:52:27
LONX
155
4850.0000
15:52:27
LONX
24
4850.0000
15:52:27
LONX
45
4851.0000
15:52:27
LONX
160
4851.0000
15:52:27
LONX
130
4850.0000
15:54:27
LONX
59
4849.0000
15:54:27
LONX
166
4849.0000
15:54:27
LONX
110
4849.0000
15:55:03
BTSC
33
4849.0000
15:55:03
CHIX
96
4849.0000
15:55:03
CHIX
130
4848.0000
15:56:20
LONX
100
4848.0000
15:56:20
LONX
205
4847.0000
15:56:44
LONX
80
4847.0000
15:56:44
LONX
115
4847.0000
15:56:44
BTSC
126
4847.0000
15:56:44
CHIX
160
4846.0000
15:58:01
LONX
105
4845.0000
15:58:33
LONX
100
4845.0000
15:58:33
LONX
79
4845.0000
15:58:33
BTSC
81
4845.0000
15:58:33
CHIX
103
4844.0000
15:59:08
LONX
57
4844.0000
15:59:08
LONX
60
4844.0000
15:59:08
LONX
100
4844.0000
15:59:08
LONX
80
4844.0000
15:59:08
LONX
120
4843.0000
16:00:01
LONX
185
4843.0000
16:00:01
LONX
80
4843.0000
16:00:01
LONX
116
4843.0000
16:00:01
BTSC
24
4843.0000
16:00:01
CHIX
74
4843.0000
16:00:01
CHIX
120
4842.0000
16:00:16
LONX
93
4843.0000
16:00:24
LONX
11
4842.0000
16:01:28
LONX
194
4842.0000
16:01:28
LONX
165
4842.0000
16:02:03
LONX
225
4842.0000
16:02:03
LONX
79
4842.0000
16:02:17
LONX
16
4842.0000
16:02:17
LONX
1
4842.0000
16:02:17
LONX
59
4842.0000
16:02:17
LONX
70
4842.0000
16:02:17
LONX
29
4842
16:02:17
LONX
170
4842.0000
16:02:17
LONX
45
4841.0000
16:02:26
CHIX
68
4841.0000
16:02:48
LONX
9
4841.0000
16:02:54
LONX
196
4842.0000
16:02:54
LONX
110
4842.0000
16:02:54
LONX
21
4842.0000
16:02:54
LONX
201
4842.0000
16:02:54
LONX
101
4842.0000
16:02:54
LONX
138
4842.0000
16:02:54
LONX
134
4841.0000
16:02:54
BTSC
38
4841.0000
16:02:54
CHIX
145
4841.0000
16:03:00
LONX
95
4840.0000
16:03:02
LONX
35
4840.0000
16:03:02
LONX
8
4839.0000
16:03:58
LONX
107
4839.0000
16:04:22
LONX
103
4839.0000
16:04:22
BTSC
106
4839.0000
16:04:22
CHIX
128
4839.0000
16:05:03
LONX
7
4839.0000
16:05:03
LONX
75
4839.0000
16:05:03
LONX
75
4839.0000
16:05:06
LONX
70
4839.0000
16:05:06
LONX
43
4839.0000
16:05:06
LONX
159
4839.0000
16:06:10
LONX
410
4839.0000
16:06:10
LONX
250
4839.0000
16:06:10
LONX
2
4840.0000
16:06:14
LONX
126
4840.0000
16:06:14
LONX
150
4840.0000
16:06:30
LONX
90
4840.0000
16:06:30
LONX
39
4840.0000
16:06:30
LONX
75
4839.0000
16:06:43
LONX
103
4839.0000
16:06:43
LONX
102
4839.0000
16:07:21
LONX
186
4839.0000
16:07:24
LONX
80
4843.0000
16:09:04
LONX
110
4843.0000
16:09:04
LONX
194
4844.0000
16:09:21
LONX
7
4844.0000
16:09:21
LONX
201
4843.0000
16:10:47
LONX
321
4843.0000
16:10:47
LONX
175
4842.0000
16:11:03
LONX
80
4842.0000
16:11:03
LONX
151
4842.0000
16:11:34
LONX
69
4842.0000
16:11:34
LONX
52
4842.0000
16:11:34
LONX
160
4843.0000
16:12:51
LONX
281
4843.0000
16:12:51
LONX
115
4843.0000
16:13:03
LONX
80
4843.0000
16:13:03
LONX
35
4843.0000
16:13:03
LONX
75
4843.0000
16:13:07
LONX
27
4843.0000
16:13:07
LONX
68
4841.0000
16:13:08
BTSC
100
4841.0000
16:14:15
CHIX
171
4842.0000
16:14:40
LONX
226
4842.0000
16:14:40
LONX
37
4841.0000
16:14:47
LONX
8
4841.0000
16:14:52
LONX
120
4841.0000
16:14:52
LONX
150
4841.0000
16:17:15
LONX
35
4841.0000
16:17:15
LONX
80
4841.0000
16:17:15
LONX
90
4841.0000
16:17:15
LONX
45
4841.0000
16:17:15
LONX
80
4841.0000
16:17:15
LONX
3
4842.0000
16:17:44
LONX
16
4842.0000
16:17:44
LONX
201
4842.0000
16:17:44
LONX
38
4842.0000
16:17:44
LONX
222
4842.0000
16:17:44
LONX
135
4841.0000
16:17:44
LONX
175
4841.0000
16:17:44
LONX
130
4840.0000
16:18:17
LONX
80
4840.0000
16:18:17
LONX
20
4840.0000
16:18:17
LONX
52
4841.0000
16:18:17
LONX
32
4841.0000
16:18:17
LONX
165
4841.0000
16:18:17
LONX
75
4841.0000
16:18:17
LONX
204
4841.0000
16:18:17
LONX
201
4841.0000
16:18:17
LONX
42
4840.0000
16:18:31
LONX
75
4840.0000
16:18:31
LONX
105
4840.0000
16:18:31
LONX
83
4839.0000
16:18:31
BTSC
42
4839.0000
16:18:31
CHIX
105
4840.0000
16:18:35
LONX
38
4839.0000
16:18:35
CHIX
62
4840.0000
16:18:38
LONX
272
4840.0000
16:18:43
LONX
56
4839.0000
16:19:29
LONX
80
4839.0000
16:19:29
LONX
70
4839.0000
16:19:29
LONX
28
4839.0000
16:19:29
LONX
147
4839.0000
16:19:29
LONX
193
4839.0000
16:19:35
LONX
105
4838.0000
16:20:17
LONX
91
4838.0000
16:20:17
LONX
14
4838.0000
16:20:17
LONX
130
4839.0000
16:20:17
LONX
69
4839.0000
16:20:17
LONX
24
4839.0000
16:20:17
LONX
29
4839.0000
16:20:17
LONX
136
4839.0000
16:20:17
LONX
201
4839.0000
16:20:17
LONX
95
4838.0000
16:20:18
LONX
207
4838.0000
16:20:47
LONX
10
4839.0000
16:21:07
LONX
45
4839.0000
16:21:07
LONX
125
4839.0000
16:21:07
LONX
186
4839.0000
16:22:00
LONX
201
4839.0000
16:22:00
LONX
90
4839.0000
16:22:00
LONX
13
4839.0000
16:22:00
LONX
105
4839.0000
16:22:13
LONX
6
4839.0000
16:22:17
LONX
96
4839.0000
16:22:17
LONX
273
4838.0000
16:23:09
LONX
70
4838.0000
16:23:09
LONX
75
4838.0000
16:23:09
LONX
119
4838.0000
16:23:09
LONX
177
4838.0000
16:23:20
LONX
59
4838.0000
16:23:22
LONX
60
4838.0000
16:23:22
LONX
21
4838.0000
16:23:22
LONX
26
4838.0000
16:23:22
LONX
117
4838.0000
16:23:22
LONX
201
4838.0000
16:23:22
LONX
22
4838.0000
16:24:03
LONX
77
4838.0000
16:24:03
LONX
13
4838.0000
16:24:03
LONX
29
4837.0000
16:24:03
LONX
161
4837.0000
16:24:03
LONX
104
4837.0000
16:24:03
BTSC
104
4837.0000
16:24:03
CHIX
83
4836.0000
16:24:05
LONX
13
4836.0000
16:24:13
LONX
98
4835.0000
16:24:13
BTSC
8
4837.0000
16:24:27
LONX
154
4839.0000
16:25:00
LONX
105
4839.0000
16:25:00
LONX
57
4839.0000
16:25:00
LONX
94
4839.0000
16:25:00
LONX
50
4839.0000
16:25:06
LONX
17
4839.0000
16:25:06
LONX
14
4839.0000
16:25:06
LONX
80
4839.0000
16:25:06
LONX
79
4839.0000
16:25:06
LONX
314
4840.0000
16:25:56
LONX
201
4840.0000
16:25:56
LONX
200
4840.0000
16:26:05
LONX
53
4841.0000
16:26:10
LONX
201
4841.0000
16:26:10
LONX
76
4841.0000
16:26:10
LONX
204
4841.0000
16:26:10
LONX
175
4841.0000
16:26:10
LONX
126
4841.0000
16:26:10
LONX
116
4841.0000
16:26:28
LONX
165
4840.0000
16:27:44
LONX
205
4840.0000
16:27:44
LONX
97
4840.0000
16:27:44
LONX
215
4840.0000
16:28:10
LONX
65
4840.0000
16:28:10
LONX
40
4840.0000
16:28:10
LONX
130
4840.0000
16:28:10
LONX
140
4839.0000
16:28:24
LONX
75
4841.0000
16:28:43
LONX
42
4841.0000
16:28:44
LONX
75
4841.0000
16:28:44
LONX
98
4841.0000
16:28:49
LONX
240
4841.0000
16:28:50
LONX
140
4841.0000
16:28:51
LONX
185
4841.0000
16:28:52
LONX
220
4842.0000
16:28:53
LONX
38
4842.0000
16:28:54
LONX
82
4842.0000
16:28:54
LONX
170
4842.0000
16:28:55
LONX
25
4843.0000
16:29:00
LONX
166
4842.0000
16:29:01
LONX
94
4842.0000
16:29:01
LONX
90
4842.0000
16:29:01
LONX
115
4842.0000
16:29:01
LONX
150
4842.0000
16:29:01
LONX
179
4844.0000
16:29:10
LONX
21
4844.0000
16:29:10
LONX
240
4845.0000
16:29:31
LONX
6
4846.0000
16:29:31
LONX
37
4845.0000
16:29:31
LONX
75
4845.0000
16:29:31
LONX
33
4844.0000
16:29:31
LONX
102
4844.0000
16:29:31
LONX
255
4844.0000
16:29:31
LONX
37
4845.0000
16:29:31
LONX
229
4845.0000
16:29:31
LONX
112
4845.0000
16:29:31
LONX
118
4847.0000
16:29:32
LONX
98
4847.0000
16:29:32
LONX
70
4847.0000
16:29:32
LONX
75
4847.0000
16:29:32
LONX
120
4845.0000
16:29:32
LONX
1
4846.0000
16:29:32
LONX
60
4846.0000
16:29:32
LONX
38
4846.0000
16:29:32
LONX
101
4846.0000
16:29:32
LONX
5
4846.0000
16:29:32
LONX
38
4846.0000
16:29:32
LONX
227
4846.0000
16:29:32
LONX
75
4846.0000
16:29:32
LONX
229
4846.0000
16:29:33
LONX
155
4846.0000
16:29:33
LONX
100
4844.0000
16:29:34
LONX
185
4845.0000
16:29:34
LONX
90
4844.0000
16:29:34
CHIX
60
4844.0000
16:29:35
LONX
69
4844.0000
16:29:56
LONX
32
4844.0000
16:29:56
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.ENDPOSEAKLKFSNNEFF
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 - Director/PDMR Shareholding
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
Announcement