REG - Whitbread PLC - Transaction in Own Shares
RNS Number : 5165SWhitbread PLC11 March 2019
TRANSACTIONS IN OWN SECURITIES
Whitbread ("Whitbread PLC") 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:
11-Mar-19
Number of ordinary shares purchased:
127,410
Price per share:
GBp 4,847.5472
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 4,305,507 shares at a cost (including dealing and associated costs) of £210,172,964.15.
Following the above transaction, the Company holds 16,437,013 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
4,848.0024
116,792
BATS
4,842.6156
4,977
CHIX
4,842.4735
5,641
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
61
4883.0000
08:03:24
LONX
74
4885.0000
08:05:44
LONX
86
4885.0000
08:05:44
LONX
71
4885.0000
08:05:44
LONX
82
4883.0000
08:05:45
LONX
70
4879.0000
08:09:40
LONX
82
4878.0000
08:09:51
LONX
10
4877.0000
08:09:51
LONX
76
4877.0000
08:09:51
LONX
58
4878.0000
08:09:51
LONX
65
4875.0000
08:09:54
LONX
115
4876.0000
08:10:18
LONX
78
4876.0000
08:10:39
LONX
10
4878.0000
08:10:40
LONX
68
4876.0000
08:11:31
LONX
115
4875.0000
08:11:37
LONX
105
4874.0000
08:11:37
LONX
70
4875.0000
08:11:37
LONX
66
4874.0000
08:11:38
LONX
71
4874.0000
08:12:35
LONX
88
4874.0000
08:12:35
LONX
79
4873.0000
08:12:35
LONX
84
4873.0000
08:12:43
LONX
80
4872.0000
08:13:16
LONX
96
4870.0000
08:13:35
LONX
66
4869.0000
08:13:35
LONX
99
4873.0000
08:13:59
LONX
67
4873.0000
08:13:59
LONX
61
4872.0000
08:14:00
LONX
87
4871.0000
08:14:00
LONX
13
4871.0000
08:14:11
LONX
107
4871.0000
08:14:11
LONX
62
4871.0000
08:14:11
LONX
19
4871.0000
08:14:25
LONX
75
4870.0000
08:15:07
LONX
66
4869.0000
08:15:07
LONX
75
4869.0000
08:15:08
LONX
79
4867.0000
08:15:33
LONX
37
4869.0000
08:15:33
LONX
37
4869.0000
08:15:33
LONX
21
4869.0000
08:15:33
LONX
42
4869.0000
08:15:33
LONX
58
4864.0000
08:16:17
LONX
80
4867.0000
08:17:44
LONX
6
4867.0000
08:17:44
LONX
11
4873.0000
08:19:48
LONX
130
4876.0000
08:21:27
LONX
115
4875.0000
08:21:36
LONX
77
4877.0000
08:24:49
LONX
13
4877.0000
08:24:49
LONX
70
4877.0000
08:24:49
LONX
120
4880.0000
08:25:14
LONX
33
4881.0000
08:25:14
LONX
75
4881.0000
08:25:14
LONX
62
4881.0000
08:25:15
LONX
140
4880.0000
08:25:21
LONX
100
4880.0000
08:25:21
LONX
1
4880.0000
08:25:21
LONX
104
4880.0000
08:25:21
LONX
135
4879.0000
08:25:21
LONX
110
4878.0000
08:25:37
LONX
105
4877.0000
08:25:39
LONX
66
4877.0000
08:25:39
LONX
30
4877.0000
08:25:39
LONX
64
4876.0000
08:25:42
LONX
84
4874.0000
08:26:26
LONX
64
4874.0000
08:26:26
LONX
3
4873.0000
08:26:42
LONX
16
4873.0000
08:27:12
LONX
43
4873.0000
08:27:12
LONX
100
4872.0000
08:27:12
LONX
69
4872.0000
08:27:12
LONX
67
4876.0000
08:30:10
LONX
88
4877.0000
08:30:10
LONX
82
4876.0000
08:30:10
LONX
7
4876.0000
08:30:11
LONX
34
4875.0000
08:30:13
LONX
53
4875.0000
08:30:14
LONX
13
4875.0000
08:30:14
LONX
107
4875.0000
08:30:14
LONX
37
4874.0000
08:30:14
LONX
78
4874.0000
08:30:14
LONX
72
4874.0000
08:30:15
LONX
75
4874.0000
08:30:16
LONX
24
4874.0000
08:30:47
LONX
57
4874.0000
08:30:48
LONX
5
4874.0000
08:31:39
LONX
85
4873.0000
08:31:39
LONX
74
4873.0000
08:31:40
LONX
86
4874.0000
08:33:12
LONX
98
4874.0000
08:33:12
LONX
28
4873.0000
08:33:39
LONX
63
4873.0000
08:33:39
LONX
86
4872.0000
08:34:18
LONX
77
4872.0000
08:34:18
LONX
140
4874.0000
08:36:10
LONX
10
4875.0000
08:36:10
LONX
70
4875.0000
08:36:10
LONX
11
4875.0000
08:36:10
LONX
18
4873.0000
08:36:12
LONX
52
4873.0000
08:37:08
LONX
24
4873.0000
08:37:08
LONX
130
4873.0000
08:37:37
LONX
80
4873.0000
08:37:37
LONX
110
4872.0000
08:37:37
LONX
35
4870.0000
08:37:46
LONX
38
4870.0000
08:39:29
LONX
66
4872.0000
08:41:42
LONX
64
4871.0000
08:41:55
LONX
56
4871.0000
08:41:55
LONX
77
4870.0000
08:42:54
LONX
74
4870.0000
08:42:54
LONX
35
4869.0000
08:43:00
LONX
64
4868.0000
08:43:16
LONX
1
4866.0000
08:44:19
LONX
79
4868.0000
08:46:04
LONX
77
4869.0000
08:46:04
LONX
11
4869.0000
08:46:04
LONX
75
4869.0000
08:46:04
LONX
135
4868.0000
08:46:13
LONX
105
4867.0000
08:46:27
LONX
50
4866.0000
08:46:33
LONX
8
4866.0000
08:47:41
LONX
100
4869.0000
08:50:29
LONX
5
4869.0000
08:50:29
LONX
110
4869.0000
08:51:56
LONX
75
4869.0000
08:51:57
LONX
110
4868.0000
08:52:03
LONX
38
4867.0000
08:52:10
LONX
53
4867.0000
08:52:10
LONX
110
4867.0000
08:54:00
LONX
81
4866.0000
08:54:12
LONX
19
4866.0000
08:54:26
LONX
71
4866.0000
08:54:26
LONX
71
4866.0000
08:54:26
LONX
11
4866.0000
08:54:26
LONX
8
4866.0000
08:54:29
LONX
72
4865.0000
08:54:32
LONX
81
4864.0000
08:56:15
LONX
76
4863.0000
08:56:15
LONX
110
4864.0000
08:56:15
LONX
76
4863.0000
08:56:15
LONX
83
4862.0000
08:57:22
LONX
72
4862.0000
08:57:22
LONX
47
4863.0000
08:57:22
LONX
29
4863.0000
08:57:22
LONX
110
4862.0000
08:57:30
LONX
74
4861.0000
08:58:13
LONX
73
4861.0000
08:58:13
LONX
16
4861.0000
08:58:13
LONX
90
4861.0000
08:58:13
LONX
11
4860.0000
08:59:44
LONX
120
4863.0000
09:01:58
LONX
89
4862.0000
09:02:27
LONX
11
4862.0000
09:03:40
LONX
114
4862.0000
09:03:40
LONX
12
4862.0000
09:04:01
LONX
123
4862.0000
09:04:01
LONX
91
4861.0000
09:04:11
LONX
90
4861.0000
09:04:11
LONX
11
4860.0000
09:06:55
LONX
67
4860.0000
09:06:55
LONX
47
4859.0000
09:07:01
LONX
79
4858.0000
09:07:10
LONX
85
4858.0000
09:07:10
LONX
26
4857.0000
09:08:24
LONX
56
4857.0000
09:08:24
LONX
83
4857.0000
09:08:24
LONX
15
4859.0000
09:08:54
LONX
75
4859.0000
09:11:46
LONX
75
4859.0000
09:11:46
LONX
3
4859.0000
09:11:46
LONX
9
4859.0000
09:12:16
LONX
156
4859.0000
09:12:58
LONX
155
4858.0000
09:12:58
LONX
30
4859.0000
09:12:58
LONX
75
4859.0000
09:12:58
LONX
98
4859.0000
09:12:58
LONX
84
4857.0000
09:13:43
LONX
29
4856.0000
09:13:43
LONX
85
4857.0000
09:13:45
LONX
38
4856.0000
09:16:36
LONX
62
4856.0000
09:16:36
LONX
22
4857.0000
09:18:01
LONX
52
4857.0000
09:18:01
LONX
12
4856.0000
09:18:57
LONX
98
4856.0000
09:18:57
LONX
105
4856.0000
09:19:18
LONX
14
4855.0000
09:19:24
LONX
96
4855.0000
09:19:36
LONX
12
4856.0000
09:21:37
LONX
13
4856.0000
09:22:05
LONX
69
4856.0000
09:22:22
LONX
23
4855.0000
09:22:53
LONX
122
4855.0000
09:22:53
LONX
25
4854.0000
09:23:01
LONX
96
4860.0000
09:24:53
LONX
135
4859.0000
09:24:55
LONX
105
4859.0000
09:24:55
LONX
92
4862.0000
09:27:07
LONX
20
4861.0000
09:27:07
LONX
105
4861.0000
09:27:07
LONX
90
4862.0000
09:27:07
LONX
75
4862.0000
09:28:12
LONX
90
4861.0000
09:28:12
LONX
87
4860.0000
09:28:12
LONX
16
4860.0000
09:28:54
LONX
17
4860.0000
09:29:02
LONX
100
4858.0000
09:29:18
LONX
66
4859.0000
09:29:18
LONX
43
4860.0000
09:29:18
LONX
48
4860.0000
09:29:18
LONX
75
4860.0000
09:29:18
LONX
89
4857.0000
09:29:23
LONX
83
4856.0000
09:29:23
LONX
81
4855.0000
09:30:20
LONX
45
4858.0000
09:31:35
LONX
135
4858.0000
09:31:35
LONX
101
4858.0000
09:31:36
LONX
9
4858.0000
09:31:36
LONX
69
4859.0000
09:31:51
LONX
11
4859.0000
09:31:51
LONX
160
4862.0000
09:32:59
LONX
57
4864.0000
09:33:57
LONX
96
4864.0000
09:33:57
LONX
49
4864.0000
09:33:57
LONX
65
4864.0000
09:33:57
LONX
70
4864.0000
09:33:57
LONX
90
4864.0000
09:33:57
LONX
3
4864.0000
09:33:59
LONX
90
4864.0000
09:33:59
LONX
90
4864.0000
09:33:59
LONX
125
4863.0000
09:34:00
LONX
59
4862.0000
09:34:00
LONX
1
4865.0000
09:35:23
LONX
57
4865.0000
09:35:23
LONX
147
4865.0000
09:36:57
LONX
13
4865.0000
09:36:57
LONX
62
4864.0000
09:36:57
LONX
31
4864.0000
09:36:57
LONX
65
4864.0000
09:37:03
LONX
31
4866.0000
09:38:04
LONX
175
4867.0000
09:39:16
LONX
190
4867.0000
09:39:33
LONX
75
4867.0000
09:39:33
LONX
14
4868.0000
09:39:55
LONX
236
4868.0000
09:39:55
LONX
53
4868.0000
09:39:55
LONX
22
4868.0000
09:39:55
LONX
90
4868.0000
09:39:59
LONX
75
4868.0000
09:39:59
LONX
25
4867.0000
09:40:52
LONX
155
4867.0000
09:40:52
LONX
1
4873.0000
09:45:54
LONX
100
4873.0000
09:46:00
LONX
20
4873.0000
09:46:23
LONX
50
4873.0000
09:46:23
LONX
90
4873.0000
09:46:23
LONX
130
4873.0000
09:46:23
LONX
25
4873.0000
09:46:23
LONX
110
4872.0000
09:46:34
LONX
100
4871.0000
09:46:34
LONX
30
4871.0000
09:46:34
LONX
190
4870.0000
09:47:54
LONX
45
4871.0000
09:47:54
LONX
75
4870.0000
09:47:54
LONX
90
4870.0000
09:47:54
LONX
78
4869.0000
09:49:43
LONX
87
4869.0000
09:49:43
LONX
36
4868.0000
09:49:43
LONX
95
4869.0000
09:49:43
LONX
8
4868.0000
09:50:10
LONX
68
4872.0000
09:52:20
LONX
131
4872.0000
09:52:20
LONX
73
4873.0000
09:53:00
LONX
71
4873.0000
09:53:28
LONX
75
4873.0000
09:53:28
LONX
120
4872.0000
09:57:14
LONX
80
4872.0000
09:57:14
LONX
90
4873.0000
09:59:51
LONX
110
4873.0000
09:59:51
LONX
20
4875.0000
10:00:20
LONX
140
4875.0000
10:00:20
LONX
10
4875.0000
10:00:20
LONX
175
4874.0000
10:00:20
LONX
150
4875.0000
10:00:20
LONX
135
4875.0000
10:00:20
LONX
75
4875.0000
10:00:20
LONX
80
4874.0000
10:00:22
LONX
60
4874.0000
10:00:22
LONX
65
4874.0000
10:00:22
LONX
100
4873.0000
10:00:24
LONX
75
4873.0000
10:03:19
LONX
90
4873.0000
10:03:19
LONX
100
4872.0000
10:06:00
LONX
16
4872.0000
10:06:00
LONX
31
4871.0000
10:06:55
LONX
40
4870.0000
10:12:37
LONX
50
4870.0000
10:12:37
LONX
34
4870.0000
10:12:37
LONX
80
4870.0000
10:12:37
LONX
53
4870.0000
10:12:37
LONX
175
4870.0000
10:14:15
LONX
81
4869.0000
10:15:08
LONX
25
4868.0000
10:15:30
LONX
115
4868.0000
10:15:30
LONX
77
4868.0000
10:15:30
LONX
140
4868.0000
10:15:30
LONX
54
4871.0000
10:19:18
LONX
86
4871.0000
10:19:19
LONX
98
4870.0000
10:19:26
LONX
70
4870.0000
10:19:26
LONX
65
4870.0000
10:19:26
LONX
140
4869.0000
10:20:01
LONX
75
4868.0000
10:20:01
LONX
56
4870.0000
10:20:01
LONX
48
4870.0000
10:20:01
LONX
67
4870.0000
10:20:01
LONX
22
4869.0000
10:20:01
LONX
9
4869.0000
10:20:01
LONX
99
4869.0000
10:20:01
LONX
100
4867.0000
10:20:20
LONX
26
4867.0000
10:23:45
LONX
46
4867.0000
10:23:45
LONX
16
4867.0000
10:23:45
LONX
80
4867.0000
10:23:45
LONX
46
4865.0000
10:25:24
LONX
26
4865.0000
10:25:24
LONX
73
4865.0000
10:25:24
LONX
12
4862.0000
10:26:50
LONX
39
4859.0000
10:28:42
LONX
70
4859.0000
10:29:22
LONX
101
4859.0000
10:29:22
LONX
11
4857.0000
10:30:03
LONX
45
4857.0000
10:30:05
LONX
21
4857.0000
10:30:05
LONX
110
4859.0000
10:32:48
LONX
112
4859.0000
10:32:56
LONX
33
4859.0000
10:32:56
LONX
92
4859.0000
10:35:42
LONX
5
4859.0000
10:35:42
LONX
120
4858.0000
10:35:42
LONX
35
4859.0000
10:35:42
LONX
110
4859.0000
10:35:42
LONX
30
4859.0000
10:35:42
LONX
23
4859.0000
10:35:42
LONX
52
4859.0000
10:35:42
LONX
60
4859.0000
10:35:42
LONX
52
4859.0000
10:35:42
LONX
42
4859.0000
10:35:42
LONX
94
4858.0000
10:37:10
LONX
145
4857.0000
10:37:18
LONX
4
4858.0000
10:37:18
LONX
90
4857.0000
10:37:18
LONX
75
4856.0000
10:38:23
LONX
70
4854.0000
10:39:06
LONX
70
4854.0000
10:39:12
LONX
100
4857.0000
10:49:54
LONX
25
4857.0000
10:49:54
LONX
185
4858.0000
10:52:05
LONX
90
4858.0000
10:52:05
LONX
40
4858.0000
10:52:05
LONX
25
4858.0000
10:52:21
LONX
13
4857.0000
10:52:56
LONX
40
4857.0000
10:52:56
LONX
127
4857.0000
10:52:56
LONX
24
4857.0000
10:52:56
LONX
96
4857.0000
10:52:56
LONX
115
4857.0000
10:53:54
LONX
160
4856.0000
10:53:54
LONX
75
4856.0000
10:53:54
LONX
45
4856.0000
10:53:54
LONX
119
4856.0000
10:53:56
LONX
26
4856.0000
10:53:56
LONX
90
4856.0000
10:53:56
LONX
105
4856.0000
10:53:56
LONX
66
4856.0000
10:54:00
LONX
65
4856.0000
10:54:00
LONX
82
4855.0000
10:54:18
LONX
75
4855.0000
10:54:18
LONX
6
4855.0000
10:54:18
BTSC
32
4855.0000
10:54:18
BTSC
36
4855.0000
10:54:18
BTSC
175
4854.0000
10:54:20
LONX
22
4853.0000
10:54:35
CHIX
160
4853.0000
10:55:13
LONX
12
4853.0000
10:55:13
CHIX
2
4853.0000
10:58:38
CHIX
9
4853.0000
10:58:38
CHIX
67
4859.0000
11:04:01
LONX
30
4860.0000
11:04:01
LONX
75
4860.0000
11:04:01
LONX
200
4860.0000
11:04:01
LONX
78
4859.0000
11:04:08
LONX
150
4858.0000
11:04:31
LONX
25
4858.0000
11:04:31
LONX
75
4858.0000
11:04:31
LONX
104
4858.0000
11:04:31
BTSC
103
4858.0000
11:04:31
CHIX
125
4857.0000
11:04:34
LONX
90
4857.0000
11:04:34
LONX
86
4857.0000
11:04:34
LONX
100
4858.0000
11:05:04
LONX
40
4858.0000
11:05:32
LONX
140
4857.0000
11:05:32
LONX
17
4856.0000
11:06:42
LONX
65
4856.0000
11:06:52
LONX
51
4856.0000
11:06:52
LONX
126
4856.0000
11:06:52
BTSC
1
4856.0000
11:06:52
BTSC
91
4856.0000
11:06:52
CHIX
34
4855.0000
11:06:54
LONX
26
4855.0000
11:07:25
LONX
23
4855.0000
11:07:25
LONX
105
4855.0000
11:08:39
LONX
105
4858.0000
11:10:28
LONX
63
4858.0000
11:10:28
LONX
47
4858.0000
11:10:28
LONX
87
4857.0000
11:10:58
LONX
104
4857.0000
11:10:58
LONX
75
4857.0000
11:10:58
LONX
84
4856.0000
11:11:08
LONX
11
4856.0000
11:12:45
LONX
23
4856.0000
11:12:48
LONX
53
4856.0000
11:12:48
LONX
33
4855.0000
11:12:57
LONX
92
4855.0000
11:14:51
CHIX
77
4854.0000
11:16:34
LONX
110
4854.0000
11:16:34
BTSC
33
4854.0000
11:16:41
LONX
110
4855.0000
11:17:10
LONX
34
4854.0000
11:17:18
LONX
11
4854.0000
11:17:19
LONX
3
4854.0000
11:19:13
LONX
155
4854.0000
11:19:13
LONX
100
4854.0000
11:19:13
LONX
22
4853.0000
11:19:37
CHIX
22
4854.0000
11:19:50
LONX
100
4854.0000
11:19:50
LONX
66
4855.0000
11:21:57
LONX
33
4855.0000
11:22:06
LONX
16
4855.0000
11:22:06
LONX
90
4855.0000
11:22:06
LONX
99
4854.0000
11:22:23
LONX
91
4853.0000
11:22:25
LONX
39
4853.0000
11:22:25
CHIX
100
4852.0000
11:22:40
LONX
33
4852.0000
11:23:03
BTSC
63
4852.0000
11:23:47
BTSC
160
4853.0000
11:23:54
LONX
75
4853.0000
11:23:54
LONX
37
4851.0000
11:24:05
LONX
45
4851.0000
11:25:57
CHIX
48
4851.0000
11:25:57
CHIX
73
4851.0000
11:25:59
LONX
121
4850.0000
11:26:21
LONX
121
4850.0000
11:26:21
BTSC
45
4849.0000
11:26:21
CHIX
37
4850.0000
11:26:28
LONX
38
4850.0000
11:27:19
LONX
26
4850.0000
11:27:58
LONX
180
4851.0000
11:28:46
LONX
29
4850.0000
11:29:05
LONX
28
4850.0000
11:29:05
LONX
33
4850.0000
11:29:06
LONX
39
4850.0000
11:29:06
LONX
61
4851.0000
11:29:07
LONX
75
4853.0000
11:29:22
LONX
47
4853.0000
11:29:45
LONX
75
4853.0000
11:29:45
LONX
47
4853.0000
11:29:45
LONX
75
4853.0000
11:29:45
LONX
44
4853.0000
11:29:58
LONX
75
4853.0000
11:29:58
LONX
44
4853.0000
11:29:59
LONX
87
4853.0000
11:29:59
LONX
42
4853.0000
11:30:07
LONX
75
4853.0000
11:30:07
LONX
41
4853.0000
11:30:08
LONX
75
4853.0000
11:30:08
LONX
130
4853.0000
11:30:09
LONX
75
4853.0000
11:30:09
LONX
40
4853.0000
11:30:17
LONX
100
4853.0000
11:30:17
LONX
50
4853.0000
11:30:20
LONX
155
4852.0000
11:30:20
LONX
36
4851.0000
11:30:28
LONX
123
4851.0000
11:30:28
LONX
90
4853.0000
11:35:20
LONX
13
4853.0000
11:35:53
LONX
2
4853.0000
11:35:53
LONX
12
4853.0000
11:36:28
LONX
100
4853.0000
11:36:45
LONX
63
4853.0000
11:37:55
LONX
31
4853.0000
11:38:00
LONX
39
4853.0000
11:38:00
LONX
75
4853.0000
11:38:00
LONX
110
4855.0000
11:43:00
LONX
35
4855.0000
11:43:00
LONX
75
4855.0000
11:43:00
LONX
180
4854.0000
11:43:44
LONX
35
4854.0000
11:43:44
LONX
90
4854.0000
11:43:44
LONX
51
4857.0000
11:50:31
LONX
33
4858.0000
11:50:39
LONX
54
4858.0000
11:50:39
LONX
94
4857.0000
11:51:02
LONX
100
4856.0000
11:51:02
LONX
35
4856.0000
11:51:02
LONX
37
4857.0000
11:51:02
LONX
15
4857.0000
11:51:02
LONX
33
4857.0000
11:51:02
LONX
75
4857.0000
11:51:02
LONX
18
4857.0000
11:51:02
LONX
177
4857.0000
11:51:02
LONX
32
4857.0000
11:51:02
LONX
33
4857.0000
11:51:02
LONX
110
4857.0000
11:51:02
LONX
13
4857.0000
11:51:02
LONX
9
4857.0000
11:51:58
LONX
139
4857.0000
11:52:04
LONX
16
4857.0000
11:52:58
LONX
65
4857.0000
11:52:58
LONX
75
4857.0000
11:52:58
LONX
170
4857.0000
11:52:58
LONX
145
4856.0000
11:52:58
LONX
58
4855.0000
11:52:59
LONX
117
4855.0000
11:53:12
LONX
75
4855.0000
11:53:12
LONX
12
4855.0000
11:53:12
CHIX
25
4855.0000
11:54:30
LONX
160
4854.0000
11:54:30
LONX
38
4854.0000
11:54:30
LONX
84
4854.0000
11:54:30
BTSC
82
4854.0000
11:54:41
LONX
76
4853.0000
11:54:41
CHIX
75
4853.0000
11:55:35
LONX
27
4853.0000
11:55:35
LONX
27
4853.0000
11:55:35
CHIX
33
4853.0000
11:55:55
LONX
4
4853.0000
11:55:55
LONX
150
4852.0000
11:55:56
LONX
60
4852.0000
11:55:56
BTSC
69
4852.0000
11:55:56
BTSC
54
4851.0000
11:57:51
LONX
29
4851.0000
11:58:04
LONX
38
4851.0000
11:58:04
LONX
74
4851.0000
11:58:04
CHIX
117
4851.0000
11:58:06
LONX
22
4851.0000
11:58:39
LONX
73
4851.0000
11:58:39
LONX
130
4851.0000
11:58:39
LONX
91
4851.0000
11:58:54
LONX
81
4853.0000
11:59:39
LONX
98
4852.0000
12:02:29
LONX
6
4851.0000
12:03:41
CHIX
6
4851.0000
12:04:27
CHIX
6
4851.0000
12:05:16
BTSC
6
4851.0000
12:05:32
BTSC
4
4851.0000
12:05:47
CHIX
4
4851.0000
12:07:08
BTSC
101
4853.0000
12:07:57
LONX
100
4851.0000
12:10:00
LONX
107
4851.0000
12:10:00
BTSC
107
4851.0000
12:10:00
CHIX
165
4851.0000
12:10:12
LONX
104
4850.0000
12:11:44
LONX
100
4853.0000
12:15:25
LONX
48
4852.0000
12:17:03
LONX
87
4852.0000
12:17:03
LONX
25
4852.0000
12:17:03
LONX
90
4852.0000
12:17:03
LONX
150
4852.0000
12:29:23
LONX
113
4851.0000
12:29:23
LONX
25
4852.0000
12:29:23
LONX
80
4851.0000
12:29:23
LONX
75
4851.0000
12:29:23
LONX
8
4851.0000
12:29:23
CHIX
117
4851.0000
12:29:23
CHIX
329
4852.0000
12:29:38
LONX
201
4852.0000
12:29:38
LONX
105
4851.0000
12:29:45
LONX
115
4850.0000
12:29:46
LONX
133
4849.0000
12:29:46
LONX
30
4850.0000
12:29:46
BTSC
87
4848.0000
12:29:46
BTSC
106
4849.0000
12:29:46
CHIX
24
4853.0000
12:30:01
LONX
195
4852.0000
12:30:01
LONX
100
4854.0000
12:30:20
LONX
40
4854.0000
12:30:20
LONX
130
4854.0000
12:30:25
LONX
100
4854.0000
12:30:35
LONX
65
4854.0000
12:31:24
LONX
75
4854.0000
12:31:24
LONX
105
4854.0000
12:31:24
LONX
79
4854.0000
12:31:25
LONX
59
4854.0000
12:31:25
LONX
165
4853.0000
12:31:30
LONX
90
4853.0000
12:31:30
LONX
39
4854.0000
12:35:44
LONX
75
4854.0000
12:35:44
LONX
175
4852.0000
12:36:11
LONX
110
4852.0000
12:36:11
LONX
29
4853.0000
12:36:11
LONX
54
4853.0000
12:36:11
LONX
75
4853.0000
12:36:11
LONX
68
4852.0000
12:36:11
LONX
95
4852.0000
12:36:11
BTSC
24
4852.0000
12:36:11
BTSC
94
4851.0000
12:42:56
LONX
1
4851.0000
12:42:56
LONX
96
4851.0000
12:43:32
CHIX
115
4851.0000
12:44:27
LONX
110
4851.0000
12:44:27
LONX
120
4852.0000
12:47:39
LONX
110
4852.0000
12:47:39
LONX
90
4852.0000
12:47:39
LONX
75
4851.0000
12:48:00
LONX
55
4851.0000
12:48:00
LONX
92
4850.0000
12:48:05
LONX
76
4849.0000
12:48:05
LONX
8
4850.0000
12:48:05
LONX
97
4850.0000
12:48:05
LONX
75
4849.0000
12:48:05
LONX
19
4850.0000
12:48:05
LONX
119
4849.0000
12:48:05
LONX
99
4850.0000
12:48:05
BTSC
2
4850.0000
12:48:05
BTSC
100
4850.0000
12:48:05
CHIX
81
4849.0000
12:48:08
LONX
83
4850.0000
12:48:08
LONX
56
4851.0000
12:49:59
LONX
119
4851.0000
12:50:11
LONX
10
4851.0000
12:50:11
LONX
120
4851.0000
12:50:11
LONX
250
4850.0000
12:53:17
LONX
90
4850.0000
12:53:17
LONX
624
4850.0000
12:53:17
LONX
120
4850.0000
12:53:17
LONX
67
4852.0000
12:54:00
LONX
19
4852.0000
12:54:00
LONX
170
4852.0000
12:54:00
LONX
100
4852.0000
12:55:00
LONX
86
4852.0000
12:55:00
LONX
72
4853.0000
12:55:00
LONX
40
4853.0000
12:55:00
LONX
59
4852.0000
12:55:41
LONX
11
4853.0000
12:55:41
LONX
75
4853.0000
12:55:41
LONX
79
4853.0000
12:55:41
LONX
135
4853.0000
12:56:54
LONX
160
4853.0000
12:56:54
LONX
90
4853.0000
12:56:54
LONX
130
4852.0000
12:59:04
LONX
100
4852.0000
13:02:15
LONX
35
4852.0000
13:03:20
LONX
33
4851.0000
13:03:24
LONX
143
4851.0000
13:03:24
LONX
14
4851.0000
13:03:24
LONX
120
4851.0000
13:03:24
LONX
90
4851.0000
13:03:24
LONX
93
4851.0000
13:03:24
CHIX
12
4851.0000
13:09:44
LONX
148
4851.0000
13:09:44
LONX
170
4852.0000
13:09:44
LONX
145
4851.0000
13:11:07
LONX
93
4852.0000
13:13:10
LONX
35
4852.0000
13:21:13
LONX
17
4852.0000
13:21:13
LONX
160
4852.0000
13:21:13
LONX
23
4852.0000
13:21:13
LONX
98
4852.0000
13:21:14
LONX
9
4852.0000
13:22:18
LONX
100
4852.0000
13:22:34
LONX
18
4852.0000
13:22:41
LONX
17
4852.0000
13:23:00
LONX
90
4852.0000
13:23:00
LONX
25
4852.0000
13:23:34
LONX
26
4851.0000
13:23:34
LONX
34
4851.0000
13:23:34
LONX
161
4851.0000
13:23:34
LONX
82
4851.0000
13:23:34
LONX
75
4850.0000
13:25:28
LONX
124
4850.0000
13:25:28
LONX
34
4850.0000
13:25:28
LONX
87
4850.0000
13:25:28
BTSC
88
4850.0000
13:25:28
CHIX
60
4850.0000
13:25:29
LONX
41
4850.0000
13:25:31
LONX
114
4850.0000
13:25:31
LONX
140
4850.0000
13:25:31
LONX
75
4851.0000
13:26:00
LONX
201
4851.0000
13:26:00
LONX
9
4852.0000
13:26:43
LONX
25
4852.0000
13:26:43
LONX
84
4852.0000
13:26:43
LONX
105
4850.0000
13:29:36
LONX
79
4850.0000
13:29:36
LONX
4
4850.0000
13:30:19
LONX
105
4850.0000
13:30:31
LONX
55
4850.0000
13:30:31
LONX
75
4850.0000
13:30:31
LONX
75
4850.0000
13:30:31
LONX
135
4850.0000
13:30:31
LONX
56
4850.0000
13:30:32
LONX
129
4850.0000
13:30:32
LONX
81
4850.0000
13:30:32
LONX
64
4850.0000
13:30:32
LONX
114
4849.0000
13:30:59
LONX
6
4849.0000
13:30:59
LONX
156
4850.0000
13:31:00
LONX
4
4850.0000
13:31:00
LONX
70
4850.0000
13:31:00
LONX
90
4850.0000
13:31:00
LONX
9
4849.0000
13:31:01
LONX
136
4849.0000
13:31:01
LONX
40
4848.0000
13:31:22
LONX
75
4848.0000
13:31:22
LONX
75
4848.0000
13:31:22
LONX
108
4848.0000
13:31:22
BTSC
48
4848.0000
13:31:22
CHIX
49
4848.0000
13:31:22
CHIX
180
4849.0000
13:32:18
LONX
135
4849.0000
13:32:18
LONX
110
4848.0000
13:33:06
LONX
75
4848.0000
13:33:06
LONX
99
4849.0000
13:34:38
LONX
5
4849.0000
13:35:01
LONX
124
4849.0000
13:35:01
LONX
186
4847.0000
13:37:22
LONX
119
4847.0000
13:37:22
CHIX
46
4846.0000
13:38:46
BTSC
88
4846.0000
13:38:52
LONX
53
4846.0000
13:38:52
BTSC
111
4845.0000
13:39:30
CHIX
97
4845.0000
13:39:46
LONX
14
4845.0000
13:40:24
CHIX
81
4846.0000
13:41:37
LONX
16
4846.0000
13:41:37
LONX
134
4846.0000
13:41:40
LONX
23
4845.0000
13:42:11
LONX
100
4844.0000
13:44:18
LONX
96
4844.0000
13:44:18
BTSC
21
4844.0000
13:44:18
CHIX
75
4844.0000
13:44:18
CHIX
3
4843.0000
13:44:40
LONX
151
4843.0000
13:44:40
LONX
6
4843.0000
13:44:58
LONX
120
4842.0000
13:45:04
LONX
150
4842.0000
13:45:04
LONX
27
4842.0000
13:45:04
LONX
99
4842.0000
13:45:04
BTSC
94
4842.0000
13:45:04
CHIX
148
4841.0000
13:45:20
LONX
7
4841.0000
13:45:27
LONX
73
4840.0000
13:45:28
CHIX
75
4840.0000
13:45:40
LONX
59
4840.0000
13:46:12
LONX
79
4840.0000
13:46:12
BTSC
75
4840.0000
13:46:31
LONX
114
4839.0000
13:46:31
LONX
16
4840.0000
13:46:31
LONX
89
4839.0000
13:46:31
LONX
8
4839.0000
13:46:31
LONX
116
4839.0000
13:46:31
CHIX
79
4838.0000
13:46:32
LONX
97
4838.0000
13:46:32
BTSC
145
4838.0000
13:46:33
LONX
119
4838.0000
13:46:34
LONX
62
4837.0000
13:46:51
CHIX
84
4837.0000
13:46:52
LONX
102
4837.0000
13:47:40
LONX
17
4836.0000
13:47:40
LONX
63
4836.0000
13:47:40
LONX
72
4837.0000
13:47:40
LONX
13
4837.0000
13:47:40
LONX
115
4836.0000
13:47:40
BTSC
50
4837.0000
13:47:40
CHIX
169
4838.0000
13:49:11
LONX
1
4838.0000
13:49:11
LONX
86
4837.0000
13:50:08
LONX
110
4836.0000
13:50:18
LONX
13
4836.0000
13:50:18
LONX
99
4836.0000
13:50:18
CHIX
20
4835.0000
13:50:39
LONX
125
4835.0000
13:50:39
LONX
107
4835.0000
13:50:39
BTSC
125
4835.0000
13:51:25
LONX
75
4835.0000
13:51:25
LONX
6
4835.0000
13:51:25
BTSC
22
4836.0000
13:52:00
LONX
100
4836.0000
13:52:04
LONX
13
4836.0000
13:52:10
LONX
75
4840.0000
13:54:40
LONX
40
4840.0000
13:55:33
LONX
69
4840.0000
13:55:33
LONX
110
4840.0000
13:55:33
LONX
16
4840.0000
13:55:33
LONX
70
4840.0000
13:55:33
LONX
90
4840.0000
13:55:33
LONX
75
4840.0000
13:55:33
LONX
104
4839.0000
13:55:49
LONX
75
4840.0000
13:55:49
LONX
71
4839.0000
13:55:49
LONX
160
4838.0000
13:56:23
LONX
75
4838.0000
13:56:23
LONX
90
4838.0000
13:56:23
LONX
73
4838.0000
13:56:23
BTSC
43
4838.0000
13:56:23
BTSC
45
4838.0000
13:56:23
CHIX
100
4837.0000
13:56:25
LONX
30
4837.0000
13:56:45
LONX
74
4837.0000
13:57:14
LONX
75
4837.0000
13:57:14
LONX
29
4836.0000
13:57:16
LONX
111
4836.0000
13:57:16
LONX
76
4836.0000
13:57:16
BTSC
75
4836.0000
13:57:16
CHIX
29
4836.0000
13:57:58
LONX
65
4836.0000
13:57:58
LONX
86
4835.0000
13:58:55
LONX
145
4837.0000
14:02:27
LONX
75
4837.0000
14:02:35
LONX
100
4839.0000
14:02:59
LONX
30
4839.0000
14:03:39
LONX
45
4839.0000
14:03:39
LONX
98
4839.0000
14:03:39
LONX
86
4838.0000
14:03:48
LONX
24
4838.0000
14:03:48
LONX
85
4839.0000
14:03:48
LONX
75
4839.0000
14:03:48
LONX
100
4839.0000
14:03:48
LONX
62
4839.0000
14:03:48
LONX
485
4839.0000
14:03:48
LONX
100
4838.0000
14:03:50
LONX
70
4838.0000
14:04:42
LONX
40
4838.0000
14:04:42
LONX
75
4838.0000
14:04:42
LONX
86
4838.0000
14:05:31
LONX
91
4838.0000
14:05:49
LONX
150
4837.0000
14:05:50
LONX
100
4837.0000
14:05:50
CHIX
18
4837.0000
14:05:50
CHIX
48
4836.0000
14:06:14
LONX
75
4836.0000
14:06:14
LONX
66
4836.0000
14:06:34
LONX
4
4836.0000
14:06:34
LONX
100
4836.0000
14:06:34
LONX
75
4836.0000
14:06:34
LONX
155
4838.0000
14:08:05
LONX
35
4838.0000
14:08:05
LONX
22
4837.0000
14:08:07
LONX
138
4837.0000
14:08:07
LONX
22
4837.0000
14:09:49
LONX
86
4837.0000
14:09:49
LONX
100
4838.0000
14:10:15
LONX
20
4838.0000
14:10:15
LONX
20
4838.0000
14:10:15
LONX
150
4838.0000
14:10:50
LONX
120
4838.0000
14:10:50
LONX
2
4837.0000
14:10:52
LONX
100
4837.0000
14:11:09
LONX
145
4836.0000
14:11:25
LONX
72
4836.0000
14:11:25
LONX
58
4836.0000
14:11:25
LONX
41
4836.0000
14:11:25
CHIX
17
4836.0000
14:11:25
CHIX
50
4836.0000
14:11:26
BTSC
19
4836.0000
14:11:26
CHIX
40
4835.0000
14:11:36
LONX
54
4835.0000
14:11:36
LONX
36
4835.0000
14:11:36
LONX
139
4834.0000
14:11:36
LONX
75
4834.0000
14:11:36
LONX
54
4834.0000
14:11:36
LONX
109
4834.0000
14:11:36
BTSC
16
4834.0000
14:11:36
CHIX
91
4834.0000
14:11:36
CHIX
5
4834.0000
14:11:45
LONX
75
4834.0000
14:11:45
LONX
3
4834.0000
14:12:48
LONX
75
4837.0000
14:14:38
LONX
19
4837.0000
14:15:11
LONX
121
4837.0000
14:15:11
LONX
75
4837.0000
14:15:11
LONX
125
4837.0000
14:15:49
LONX
105
4839.0000
14:16:29
LONX
70
4839.0000
14:16:29
LONX
75
4839.0000
14:16:29
LONX
219
4839.0000
14:16:51
LONX
201
4839.0000
14:16:51
LONX
62
4839.0000
14:16:51
LONX
180
4838.0000
14:17:56
LONX
93
4837.0000
14:18:04
LONX
100
4838.0000
14:23:29
LONX
100
4840.0000
14:24:10
LONX
2
4845.0000
14:26:07
LONX
165
4845.0000
14:26:09
LONX
113
4845.0000
14:26:09
LONX
42
4845.0000
14:26:26
LONX
70
4845.0000
14:26:26
LONX
90
4845.0000
14:26:26
LONX
13
4846.0000
14:27:30
LONX
12
4848.0000
14:28:03
LONX
112
4848.0000
14:29:20
LONX
98
4848.0000
14:29:20
LONX
100
4848.0000
14:29:20
LONX
50
4848.0000
14:29:20
LONX
100
4848.0000
14:29:30
LONX
70
4848.0000
14:30:36
LONX
165
4847.0000
14:30:36
LONX
64
4848.0000
14:30:36
LONX
10
4848.0000
14:30:36
LONX
75
4848.0000
14:30:36
LONX
61
4847.0000
14:30:39
LONX
68
4847.0000
14:30:42
LONX
75
4847.0000
14:30:42
LONX
26
4847.0000
14:30:52
LONX
65
4847.0000
14:30:52
LONX
90
4847.0000
14:30:52
LONX
175
4846.0000
14:31:02
LONX
49
4847.0000
14:31:02
LONX
11
4846.0000
14:31:02
CHIX
95
4846.0000
14:31:15
CHIX
4
4848.0000
14:32:00
LONX
201
4848.0000
14:32:00
LONX
211
4848.0000
14:32:00
LONX
138
4848.0000
14:32:00
LONX
105
4848.0000
14:32:00
LONX
180
4847.0000
14:32:00
LONX
61
4846.0000
14:32:02
LONX
69
4846.0000
14:32:02
LONX
105
4846.0000
14:32:02
LONX
98
4846.0000
14:32:02
BTSC
175
4845.0000
14:32:15
LONX
75
4845.0000
14:32:15
LONX
30
4845.0000
14:32:15
LONX
110
4844.0000
14:32:20
LONX
11
4845.0000
14:32:20
LONX
75
4845.0000
14:32:20
LONX
75
4844.0000
14:32:20
BTSC
106
4844.0000
14:32:20
CHIX
61
4844.0000
14:34:32
BTSC
4
4844.0000
14:36:03
LONX
57
4844.0000
14:36:03
LONX
201
4844.0000
14:36:03
LONX
77
4845.0000
14:36:26
LONX
11
4845.0000
14:36:26
LONX
75
4845.0000
14:36:26
LONX
125
4843.0000
14:36:33
LONX
30
4842.0000
14:36:38
LONX
102
4842.0000
14:36:38
CHIX
100
4843.0000
14:39:04
LONX
155
4844.0000
14:40:44
LONX
100
4844.0000
14:41:14
LONX
80
4844.0000
14:41:14
LONX
80
4844.0000
14:41:14
LONX
53
4844.0000
14:41:20
LONX
47
4844.0000
14:41:20
LONX
10
4843.0000
14:41:36
LONX
75
4843.0000
14:42:11
LONX
90
4843.0000
14:42:11
LONX
174
4843.0000
14:43:04
LONX
155
4842.0000
14:43:07
LONX
98
4842.0000
14:43:07
CHIX
4
4842.0000
14:43:07
CHIX
68
4842.0000
14:43:39
LONX
127
4842.0000
14:43:39
LONX
130
4842.0000
14:43:39
LONX
140
4841.0000
14:44:11
LONX
80
4841.0000
14:44:11
LONX
102
4841.0000
14:44:11
BTSC
185
4842.0000
14:45:14
LONX
150
4842.0000
14:46:56
LONX
200
4842.0000
14:47:12
LONX
75
4842.0000
14:47:12
LONX
90
4842.0000
14:47:12
LONX
62
4841.0000
14:47:24
LONX
11
4842.0000
14:47:47
LONX
159
4842.0000
14:47:49
LONX
120
4842.0000
14:47:53
LONX
70
4842.0000
14:47:53
LONX
72
4842.0000
14:47:53
LONX
90
4842.0000
14:48:54
LONX
320
4842.0000
14:48:54
LONX
78
4841.0000
14:48:55
LONX
75
4841.0000
14:48:55
LONX
60
4841.0000
14:48:55
LONX
97
4840.0000
14:48:57
CHIX
250
4840.0000
14:49:33
LONX
110
4840.0000
14:49:33
LONX
84
4840.0000
14:49:33
BTSC
18
4840.0000
14:49:33
CHIX
19
4841.0000
14:50:17
LONX
175
4840.0000
14:50:25
LONX
25
4841.0000
14:50:25
LONX
75
4841.0000
14:50:25
LONX
65
4841.0000
14:50:25
LONX
35
4840.0000
14:50:25
LONX
80
4841.0000
14:50:25
LONX
100
4841.0000
14:50:25
LONX
82
4841.0000
14:50:25
LONX
75
4841.0000
14:50:25
LONX
135
4840.0000
14:50:25
LONX
10
4839.0000
14:50:27
LONX
195
4838.0000
14:50:50
LONX
8
4838.0000
14:50:50
CHIX
77
4838.0000
14:50:53
CHIX
10
4838.0000
14:51:49
CHIX
127
4839.0000
14:53:04
LONX
108
4839.0000
14:53:04
LONX
165
4838.0000
14:53:19
LONX
48
4838.0000
14:53:19
BTSC
24
4838.0000
14:53:32
BTSC
167
4837.0000
14:54:36
LONX
13
4837.0000
14:54:36
LONX
8
4839.0000
14:56:00
LONX
75
4839.0000
14:56:13
LONX
190
4838.0000
14:57:19
LONX
110
4838.0000
14:57:19
LONX
72
4838.0000
14:57:36
LONX
100
4838.0000
14:59:00
LONX
75
4838.0000
14:59:00
LONX
125
4838.0000
14:59:00
LONX
204
4838.0000
14:59:04
LONX
201
4838.0000
14:59:04
LONX
5
4838.0000
15:01:36
LONX
175
4839.0000
15:02:02
LONX
68
4839.0000
15:02:04
LONX
34
4839.0000
15:02:31
LONX
98
4839.0000
15:02:31
LONX
28
4842.0000
15:05:03
LONX
45
4843.0000
15:05:15
LONX
35
4843.0000
15:06:03
LONX
45
4843.0000
15:06:53
LONX
90
4843.0000
15:07:00
LONX
57
4843.0000
15:07:10
LONX
89
4845.0000
15:07:39
LONX
493
4845.0000
15:07:39
LONX
67
4845.0000
15:07:39
LONX
67
4845.0000
15:07:39
LONX
86
4845.0000
15:07:39
LONX
155
4844.0000
15:07:39
LONX
155
4845.0000
15:07:39
LONX
142
4845.0000
15:07:40
LONX
110
4844.0000
15:07:40
LONX
50
4845.0000
15:07:40
LONX
170
4845.0000
15:07:40
LONX
145
4844.0000
15:07:40
LONX
10
4845.0000
15:07:40
LONX
80
4845.0000
15:07:40
LONX
75
4845.0000
15:07:40
LONX
175
4844.0000
15:07:40
LONX
55
4845.0000
15:07:40
LONX
75
4845.0000
15:07:40
LONX
35
4845.0000
15:07:40
LONX
70
4845.0000
15:07:40
LONX
90
4845.0000
15:07:40
LONX
150
4844.0000
15:07:42
LONX
143
4843.0000
15:07:42
LONX
38
4843.0000
15:07:42
LONX
92
4843.0000
15:07:42
LONX
25
4843.0000
15:07:42
LONX
140
4843.0000
15:07:42
LONX
63
4842.0000
15:08:00
LONX
107
4842.0000
15:08:00
LONX
56
4842.0000
15:08:00
LONX
90
4842.0000
15:08:00
LONX
68
4842.0000
15:08:00
BTSC
11
4842.0000
15:08:00
CHIX
100
4842.0000
15:08:00
CHIX
73
4841.0000
15:08:10
LONX
32
4841.0000
15:08:10
LONX
90
4841.0000
15:08:10
LONX
95
4840.0000
15:09:29
CHIX
61
4840.0000
15:09:31
BTSC
59
4840.0000
15:10:15
BTSC
32
4841.0000
15:10:43
LONX
225
4842
15:12:29
LONX
34
4842.0000
15:12:29
LONX
201
4842.0000
15:12:29
LONX
51
4842.0000
15:12:29
LONX
113
4845.0000
15:13:12
LONX
62
4845.0000
15:13:12
LONX
90
4845.0000
15:13:12
LONX
78
4845.0000
15:14:28
LONX
86
4846.0000
15:16:50
LONX
22
4846.0000
15:16:50
LONX
75
4846.0000
15:16:50
LONX
115
4846.0000
15:16:50
LONX
280
4846.0000
15:17:00
LONX
140
4850.0000
15:19:10
LONX
160
4850.0000
15:19:13
LONX
75
4850.0000
15:19:15
LONX
77
4850.0000
15:20:36
LONX
75
4850.0000
15:20:36
LONX
165
4850.0000
15:21:14
LONX
201
4850.0000
15:21:14
LONX
75
4850.0000
15:21:14
LONX
75
4850.0000
15:21:14
LONX
90
4850.0000
15:22:44
LONX
75
4850.0000
15:22:44
LONX
90
4850.0000
15:25:27
LONX
58
4850.0000
15:25:33
LONX
145
4849.0000
15:26:39
LONX
91
4850.0000
15:26:39
LONX
40
4850.0000
15:26:39
LONX
20
4849.0000
15:26:39
LONX
275
4850.0000
15:26:59
LONX
245
4851.0000
15:29:19
LONX
201
4851.0000
15:29:19
LONX
20
4851.0000
15:29:19
LONX
200
4850.0000
15:29:22
LONX
160
4849.0000
15:29:26
LONX
90
4849.0000
15:29:26
LONX
100
4849.0000
15:29:26
LONX
43
4849.0000
15:30:52
LONX
75
4849.0000
15:30:52
LONX
130
4848.0000
15:30:52
LONX
84
4848.0000
15:30:52
BTSC
100
4848.0000
15:30:52
CHIX
81
4847.0000
15:31:18
LONX
122
4848.0000
15:31:18
LONX
76
4848.0000
15:31:18
LONX
91
4848.0000
15:31:18
LONX
44
4847.0000
15:31:18
LONX
56
4847.0000
15:31:18
LONX
15
4847.0000
15:31:50
LONX
78
4847.0000
15:31:50
LONX
4
4847.0000
15:31:50
LONX
97
4847.0000
15:33:17
LONX
48
4847.0000
15:33:17
LONX
90
4847.0000
15:33:17
LONX
80
4846.0000
15:33:48
LONX
180
4846.0000
15:33:48
LONX
114
4846.0000
15:33:48
LONX
90
4846.0000
15:33:48
LONX
121
4846.0000
15:33:48
BTSC
119
4846.0000
15:33:48
CHIX
115
4845.0000
15:34:41
LONX
93
4845.0000
15:34:41
LONX
61
4844.0000
15:35:02
BTSC
109
4844.0000
15:35:14
LONX
75
4844.0000
15:35:14
LONX
109
4844.0000
15:35:14
LONX
87
4844.0000
15:35:14
LONX
81
4844.0000
15:35:14
LONX
39
4844.0000
15:35:14
BTSC
107
4844.0000
15:35:14
CHIX
25
4842.0000
15:35:45
BTSC
65
4842.0000
15:36:12
CHIX
81
4842.0000
15:36:30
LONX
80
4842.0000
15:36:30
LONX
90
4842.0000
15:36:30
LONX
80
4842.0000
15:36:30
LONX
69
4842.0000
15:36:30
BTSC
27
4842.0000
15:36:30
CHIX
125
4842.0000
15:37:03
LONX
5
4842.0000
15:37:03
LONX
88
4841.0000
15:37:12
LONX
140
4841.0000
15:37:12
LONX
4
4840.0000
15:37:39
CHIX
125
4841.0000
15:40:24
LONX
10
4841.0000
15:40:24
LONX
89
4840.0000
15:43:12
LONX
125
4841.0000
15:43:12
LONX
24
4841.0000
15:43:12
LONX
5
4841.0000
15:43:12
LONX
145
4840.0000
15:43:12
LONX
109
4841.0000
15:43:12
LONX
25
4841.0000
15:43:12
LONX
26
4841.0000
15:43:12
LONX
63
4840.0000
15:43:12
BTSC
93
4840.0000
15:43:12
CHIX
41
4840.0000
15:43:14
LONX
69
4840.0000
15:43:30
LONX
90
4840.0000
15:43:30
LONX
90
4840.0000
15:43:30
LONX
170
4840.0000
15:43:30
LONX
110
4839.0000
15:43:33
LONX
75
4839.0000
15:43:33
LONX
90
4839.0000
15:43:33
LONX
65
4839.0000
15:43:33
LONX
19
4838.0000
15:43:40
LONX
59
4838.0000
15:43:40
LONX
90
4838.0000
15:43:40
LONX
25
4838.0000
15:43:40
LONX
85
4838
15:43:40
BTSC
47
4838.0000
15:43:40
CHIX
71
4838.0000
15:43:44
LONX
10
4838.0000
15:43:44
LONX
26
4838.0000
15:43:44
LONX
94
4838.0000
15:43:49
LONX
83
4837.0000
15:44:28
LONX
94
4837.0000
15:44:28
LONX
85
4837.0000
15:44:28
LONX
87
4837.0000
15:44:43
LONX
75
4837.0000
15:44:43
LONX
66
4836.0000
15:44:48
CHIX
21
4836.0000
15:44:49
CHIX
75
4836.0000
15:44:50
LONX
100
4836.0000
15:44:50
LONX
98
4836.0000
15:44:50
LONX
109
4836.0000
15:44:50
BTSC
100
4835.0000
15:45:04
LONX
75
4835.0000
15:45:04
LONX
19
4835.0000
15:45:04
LONX
48
4835.0000
15:46:02
LONX
42
4835.0000
15:47:11
LONX
96
4835.0000
15:47:27
LONX
150
4834.0000
15:47:29
LONX
92
4834.0000
15:47:29
BTSC
100
4834.0000
15:47:29
CHIX
105
4833.0000
15:47:40
LONX
90
4834.0000
15:49:40
LONX
45
4834.0000
15:49:40
LONX
3
4834.0000
15:49:40
LONX
304
4834.0000
15:49:40
LONX
150
4833.0000
15:49:40
LONX
195
4833.0000
15:49:40
LONX
108
4833.0000
15:49:40
LONX
17
4833.0000
15:49:40
LONX
1
4832.0000
15:49:40
LONX
95
4833.0000
15:49:40
LONX
25
4833.0000
15:49:40
LONX
85
4832.0000
15:49:41
CHIX
110
4834.0000
15:49:52
LONX
54
4834.0000
15:49:52
LONX
148
4834.0000
15:49:52
LONX
174
4833.0000
15:50:10
LONX
26
4833.0000
15:50:11
LONX
230
4834.0000
15:50:21
LONX
145
4834.0000
15:50:24
LONX
140
4833.0000
15:50:28
LONX
38
4833.0000
15:50:28
LONX
107
4833.0000
15:50:48
LONX
150
4833.0000
15:50:48
LONX
75
4833.0000
15:50:48
LONX
79
4832.0000
15:51:05
LONX
55
4832.0000
15:51:05
LONX
52
4832.0000
15:51:05
BTSC
36
4832.0000
15:51:05
BTSC
44
4832.0000
15:51:05
CHIX
135
4831.0000
15:51:13
LONX
145
4831.0000
15:51:52
LONX
36
4831.0000
15:51:52
LONX
181
4831.0000
15:51:52
LONX
94
4831.0000
15:51:52
LONX
135
4830.0000
15:51:52
LONX
181
4831.0000
15:51:52
LONX
54
4831.0000
15:51:52
LONX
51
4831.0000
15:52:08
LONX
201
4831.0000
15:52:08
LONX
196
4831.0000
15:52:08
LONX
203
4831.0000
15:52:08
LONX
201
4831.0000
15:52:08
LONX
25
4831.0000
15:52:08
LONX
263
4831.0000
15:52:08
LONX
135
4830.0000
15:52:14
LONX
75
4830.0000
15:52:14
LONX
50
4830.0000
15:52:14
LONX
85
4830.0000
15:52:14
LONX
201
4830.0000
15:52:14
LONX
47
4830.0000
15:52:14
LONX
128
4830.0000
15:52:14
LONX
93
4830.0000
15:52:14
BTSC
117
4830.0000
15:52:14
CHIX
47
4830.0000
15:52:16
LONX
75
4830.0000
15:52:16
LONX
115
4830.0000
15:52:16
LONX
133
4830.0000
15:53:12
LONX
233
4830.0000
15:53:12
LONX
148
4830.0000
15:53:15
LONX
77
4830.0000
15:54:21
LONX
75
4830.0000
15:54:21
LONX
100
4830.0000
15:54:21
LONX
40
4830.0000
15:54:21
LONX
21
4830.0000
15:54:25
LONX
84
4830.0000
15:55:03
LONX
58
4830.0000
15:55:03
LONX
167
4830.0000
15:55:03
LONX
110
4830.0000
15:55:06
LONX
100
4830.0000
15:55:06
LONX
30
4830.0000
15:55:06
LONX
80
4830.0000
15:55:06
LONX
6
4833.0000
15:59:24
LONX
11
4833.0000
15:59:24
LONX
35
4838.0000
15:59:43
LONX
205
4838.0000
15:59:43
LONX
90
4838.0000
15:59:43
LONX
75
4839.0000
15:59:44
LONX
115
4838.0000
15:59:47
LONX
71
4839.0000
15:59:47
LONX
90
4839.0000
15:59:47
LONX
54
4839.0000
15:59:47
LONX
74
4839.0000
15:59:47
LONX
70
4839.0000
15:59:47
LONX
95
4839.0000
15:59:47
LONX
17
4839.0000
15:59:47
LONX
140
4839.0000
15:59:47
LONX
185
4838.0000
16:00:23
LONX
108
4839.0000
16:00:23
LONX
37
4839.0000
16:00:23
LONX
37
4839.0000
16:00:23
LONX
35
4839.0000
16:00:23
LONX
180
4839.0000
16:00:23
LONX
90
4839.0000
16:00:23
LONX
210
4838.0000
16:00:23
LONX
75
4838.0000
16:00:23
LONX
65
4838.0000
16:00:24
LONX
80
4838.0000
16:00:24
LONX
75
4838.0000
16:00:24
LONX
200
4838.0000
16:00:55
LONX
90
4838.0000
16:00:55
LONX
65
4838.0000
16:01:37
LONX
120
4838.0000
16:01:37
LONX
90
4838.0000
16:01:37
LONX
5
4838.0000
16:01:37
LONX
216
4838.0000
16:01:37
LONX
3
4838.0000
16:01:37
LONX
192
4838.0000
16:01:38
LONX
8
4837.0000
16:01:42
LONX
152
4837.0000
16:01:42
LONX
130
4837.0000
16:01:42
LONX
90
4837.0000
16:01:42
LONX
30
4837.0000
16:01:42
LONX
45
4837.0000
16:01:42
LONX
49
4837.0000
16:01:42
LONX
70
4837.0000
16:01:42
LONX
16
4837.0000
16:01:42
LONX
50
4837.0000
16:01:44
LONX
47
4837.0000
16:01:44
LONX
205
4836.0000
16:01:50
LONX
100
4836.0000
16:01:50
LONX
45
4836.0000
16:01:50
LONX
45
4836.0000
16:01:50
LONX
100
4836.0000
16:01:50
BTSC
29
4836.0000
16:01:50
CHIX
115
4836.0000
16:01:50
CHIX
49
4836.0000
16:01:51
LONX
115
4835.0000
16:01:51
LONX
102
4835.0000
16:02:45
LONX
3
4835.0000
16:02:45
LONX
89
4835.0000
16:02:45
LONX
111
4835.0000
16:02:45
LONX
75
4835.0000
16:02:48
LONX
30
4835.0000
16:02:48
LONX
201
4835.0000
16:02:48
LONX
175
4835.0000
16:02:48
LONX
159
4839.0000
16:03:57
LONX
80
4839.0000
16:03:57
LONX
159
4839.0000
16:03:58
LONX
150
4838.0000
16:04:23
LONX
90
4838.0000
16:04:23
LONX
210
4840.0000
16:05:00
LONX
182
4840.0000
16:05:04
LONX
8
4840.0000
16:05:09
LONX
215
4841.0000
16:06:11
LONX
90
4841.0000
16:06:11
LONX
60
4841.0000
16:06:11
LONX
75
4841.0000
16:06:11
LONX
191
4841.0000
16:06:11
LONX
255
4840.0000
16:06:17
LONX
90
4840.0000
16:06:17
LONX
143
4840.0000
16:06:17
LONX
110
4839.0000
16:06:18
LONX
79
4839.0000
16:06:18
BTSC
99
4839.0000
16:06:18
CHIX
120
4839.0000
16:07:38
LONX
14
4839.0000
16:07:38
BTSC
159
4839.0000
16:08:01
LONX
175
4838.0000
16:08:01
LONX
115
4838.0000
16:08:01
CHIX
5
4838.0000
16:08:01
CHIX
73
4837.0000
16:08:06
BTSC
110
4837.0000
16:08:10
LONX
90
4837.0000
16:08:10
LONX
18
4837.0000
16:08:10
LONX
72
4836.0000
16:08:23
LONX
46
4836.0000
16:08:23
LONX
90
4836.0000
16:08:23
LONX
11
4836.0000
16:08:43
CHIX
97
4836.0000
16:09:31
LONX
88
4836.0000
16:09:31
LONX
97
4836.0000
16:09:31
CHIX
160
4837.0000
16:10:00
LONX
2
4837.0000
16:10:00
LONX
94
4838.0000
16:10:00
LONX
34
4838.0000
16:10:00
LONX
134
4838.0000
16:10:00
LONX
164
4838.0000
16:10:00
LONX
235
4838.0000
16:10:42
LONX
95
4840.0000
16:11:07
LONX
120
4840.0000
16:11:07
LONX
70
4840.0000
16:11:07
LONX
60
4840.0000
16:11:07
LONX
291
4840.0000
16:11:07
LONX
22
4839.0000
16:11:10
LONX
138
4839.0000
16:11:10
LONX
180
4840.0000
16:11:22
LONX
95
4840.0000
16:11:22
LONX
210
4839.0000
16:11:24
LONX
180
4839.0000
16:11:34
LONX
98
4839.0000
16:11:34
LONX
129
4839.0000
16:13:06
LONX
41
4838.0000
16:13:06
LONX
119
4838.0000
16:13:06
CHIX
52
4838.0000
16:13:11
LONX
16
4838.0000
16:14:24
LONX
83
4838.0000
16:14:46
LONX
62
4838.0000
16:14:46
LONX
38
4837.0000
16:15:32
LONX
75
4837.0000
16:15:50
LONX
75
4837.0000
16:15:50
LONX
260
4837.0000
16:15:50
LONX
13
4837.0000
16:15:50
LONX
101
4836.0000
16:15:54
CHIX
150
4836.0000
16:16:00
LONX
25
4836.0000
16:16:00
LONX
51
4836.0000
16:16:00
LONX
151
4837.0000
16:16:00
LONX
57
4836.0000
16:16:00
BTSC
79
4836.0000
16:16:02
LONX
32
4836.0000
16:16:02
BTSC
40
4836.0000
16:16:02
BTSC
41
4835.0000
16:16:54
LONX
11
4835.0000
16:17:51
LONX
47
4835.0000
16:17:51
LONX
4
4835.0000
16:18:21
LONX
18
4835.0000
16:18:39
LONX
135
4835.0000
16:18:39
LONX
40
4835.0000
16:18:39
LONX
75
4835.0000
16:18:39
LONX
45
4835.0000
16:18:39
LONX
104
4834.0000
16:19:11
LONX
26
4834.0000
16:19:11
LONX
75
4834.0000
16:19:11
LONX
8
4834.0000
16:19:11
LONX
137
4834.0000
16:19:11
LONX
135
4833.0000
16:19:11
LONX
80
4833.0000
16:19:11
LONX
125
4834.0000
16:19:11
BTSC
105
4834.0000
16:19:11
CHIX
75
4833.0000
16:19:13
LONX
45
4833.0000
16:19:15
LONX
54
4833.0000
16:19:20
LONX
97
4833.0000
16:19:48
LONX
126
4833.0000
16:19:48
LONX
39
4833.0000
16:19:48
LONX
83
4833.0000
16:19:49
LONX
195
4833.0000
16:20:29
LONX
125
4833.0000
16:20:30
LONX
15
4833.0000
16:20:30
LONX
67
4835.0000
16:21:03
LONX
212
4835.0000
16:21:03
LONX
102
4835.0000
16:21:03
LONX
81
4835.0000
16:21:03
LONX
40
4836.0000
16:22:24
LONX
100
4836.0000
16:22:24
LONX
150
4835.0000
16:22:24
LONX
90
4836.0000
16:22:24
LONX
75
4836.0000
16:22:24
LONX
20
4836.0000
16:22:24
LONX
130
4836.0000
16:22:24
LONX
180
4835.0000
16:22:24
LONX
130
4836.0000
16:22:24
LONX
105
4836.0000
16:22:24
LONX
200
4835.0000
16:22:24
LONX
37
4835.0000
16:22:24
LONX
41
4835.0000
16:22:25
LONX
142
4835.0000
16:22:27
LONX
168
4835.0000
16:22:35
LONX
90
4835.0000
16:22:35
LONX
219
4835.0000
16:22:39
LONX
185
4835.0000
16:23:09
LONX
71
4835.0000
16:23:09
LONX
104
4835.0000
16:23:09
LONX
90
4835.0000
16:23:09
LONX
51
4835.0000
16:23:09
LONX
38
4835.0000
16:23:12
LONX
41
4835.0000
16:23:12
LONX
90
4835.0000
16:23:12
LONX
50
4835.0000
16:23:18
LONX
109
4835.0000
16:23:32
LONX
36
4835.0000
16:23:32
LONX
140
4835.0000
16:23:32
LONX
151
4834.0000
16:23:57
LONX
109
4834.0000
16:23:57
LONX
129
4834.0000
16:23:57
LONX
101
4834.0000
16:23:57
BTSC
19
4834.0000
16:23:57
BTSC
88
4834.0000
16:23:57
CHIX
76
4834.0000
16:23:59
LONX
16
4834.0000
16:23:59
LONX
165
4833.0000
16:24:10
LONX
5
4833.0000
16:24:10
LONX
136
4834.0000
16:24:14
LONX
180
4833.0000
16:24:15
LONX
105
4833.0000
16:24:28
LONX
49
4833.0000
16:24:44
LONX
100
4833.0000
16:24:44
LONX
26
4833.0000
16:24:47
LONX
72
4832.0000
16:25:02
BTSC
46
4832.0000
16:25:02
BTSC
6
4832.0000
16:25:04
BTSC
87
4832.0000
16:25:04
CHIX
69
4832.0000
16:25:07
LONX
60
4832.0000
16:25:07
LONX
184
4832.0000
16:25:07
LONX
40
4832.0000
16:25:07
CHIX
120
4831.0000
16:25:10
LONX
174
4832.0000
16:25:40
LONX
21
4832.0000
16:25:40
LONX
148
4834.0000
16:26:01
LONX
162
4834.0000
16:26:01
LONX
230
4834.0000
16:26:01
LONX
134
4834.0000
16:26:01
LONX
500
4835.0000
16:26:09
LONX
51
4835.0000
16:26:09
LONX
108
4834.0000
16:26:59
LONX
82
4834.0000
16:26:59
LONX
90
4834.0000
16:26:59
LONX
12
4834.0000
16:26:59
LONX
48
4834.0000
16:26:59
LONX
125
4832.0000
16:27:16
LONX
100
4834.0000
16:27:21
LONX
160
4834.0000
16:27:21
LONX
90
4834.0000
16:27:21
LONX
50
4833.0000
16:27:49
LONX
51
4833.0000
16:27:54
LONX
7
4833.0000
16:28:02
LONX
32
4833.0000
16:28:02
LONX
135
4833.0000
16:28:02
LONX
56
4832.0000
16:28:02
LONX
175
4833.0000
16:28:39
LONX
94
4832.0000
16:28:56
LONX
55
4832.0000
16:28:59
BTSC
35
4833.0000
16:29:02
LONX
185
4834.0000
16:29:12
LONX
67
4838.0000
16:29:12
LONX
75
4838.0000
16:29:12
LONX
49
4838.0000
16:29:25
LONX
500
4838.0000
16:29:32
LONX
46
4837.0000
16:29:38
LONX
46
4837.0000
16:29:42
LONX
98
4837.0000
16:29:42
LONX
48
4837.0000
16:29:48
LONX
2
4837.0000
16:29:50
LONX
165
4837.0000
16:29:53
LONX
49
4837.0000
16:29:53
LONX
43
4837.0000
16:29:55
LONX
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSGGUQUWUPBGRG
Recent news on Whitbread
See all newsREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Total Voting Rights
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
AnnouncementREG - Whitbread PLC - Transaction in Own Shares
Announcement