REG - Whitbread PLC - Transaction in Own Shares
RNS Number : 8049SWhitbread PLC13 March 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:
13-Mar-19
Number of ordinary shares purchased:
113,439
Price per share:
GBp 4,853.8466
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 4,595,690 shares at a cost (including dealing and associated costs) of £224,256,742.94.
Following the above transaction, the Company holds 16,727,196 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
4,854.4992
106,160
BATS
4,844.8371
3,075
CHIX
4,843.9588
4,204
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
23
4826.0000
08:00:41
LONX
89
4830.0000
08:00:43
LONX
109
4833.0000
08:05:03
LONX
195
4834.0000
08:05:03
LONX
1
4833.0000
08:05:03
LONX
164
4833.0000
08:05:03
LONX
140
4834.0000
08:05:03
LONX
120
4833.0000
08:05:14
LONX
30
4833.0000
08:05:14
LONX
85
4833.0000
08:06:02
LONX
15
4833.0000
08:07:16
LONX
70
4833.0000
08:07:16
LONX
160
4832.0000
08:07:16
LONX
91
4832.0000
08:07:17
LONX
94
4832.0000
08:07:17
LONX
180
4832.0000
08:07:17
LONX
180
4831.0000
08:07:40
LONX
155
4831.0000
08:07:40
LONX
32
4831.0000
08:07:40
BTSC
59
4831.0000
08:07:40
BTSC
28
4831.0000
08:07:40
BTSC
40
4831.0000
08:07:40
CHIX
40
4831.0000
08:07:40
CHIX
14
4831.0000
08:07:40
CHIX
28
4831.0000
08:07:40
CHIX
130
4830.0000
08:07:51
LONX
156
4829.0000
08:07:51
LONX
64
4829.0000
08:07:51
BTSC
8
4829.0000
08:07:51
BTSC
16
4829.0000
08:07:51
BTSC
5
4829.0000
08:07:51
CHIX
118
4829.0000
08:07:51
CHIX
8
4827.0000
08:08:02
BTSC
115
4827.0000
08:08:02
CHIX
8
4825.0000
08:08:04
BTSC
64
4825.0000
08:08:04
CHIX
8
4823.0000
08:08:45
CHIX
22
4823.0000
08:08:56
LONX
8
4821.0000
08:09:14
CHIX
135
4829.0000
08:11:52
LONX
84
4829.0000
08:11:52
LONX
107
4828.0000
08:12:09
LONX
3
4828.0000
08:12:09
LONX
81
4828.0000
08:12:09
LONX
5
4828.0000
08:12:09
LONX
87
4828.0000
08:12:09
LONX
8
4827.0000
08:12:10
BTSC
8
4827.0000
08:12:10
BTSC
36
4827.0000
08:12:10
BTSC
32
4827.0000
08:12:10
CHIX
8
4827.0000
08:12:10
CHIX
25
4827.0000
08:12:10
CHIX
3
4825.0000
08:12:11
BTSC
25
4827.0000
08:12:11
CHIX
56
4825.0000
08:12:11
CHIX
90
4827.0000
08:12:23
LONX
8
4825.0000
08:12:24
BTSC
8
4825.0000
08:12:24
BTSC
4
4825.0000
08:12:24
BTSC
87
4825.0000
08:12:59
LONX
3
4825.0000
08:12:59
LONX
12
4825.0000
08:12:59
BTSC
28
4825.0000
08:12:59
BTSC
9
4825.0000
08:12:59
BTSC
13
4824.0000
08:13:24
LONX
9
4836.0000
08:15:14
LONX
126
4836.0000
08:15:14
LONX
145
4836.0000
08:15:14
LONX
112
4836.0000
08:15:14
LONX
105
4835.0000
08:15:30
LONX
20
4836.0000
08:15:30
LONX
104
4836.0000
08:15:30
LONX
110
4834.0000
08:15:30
CHIX
8
4834.0000
08:15:30
CHIX
10
4834.0000
08:15:30
CHIX
84
4836.0000
08:15:32
LONX
16
4836.0000
08:15:34
LONX
1
4834.0000
08:15:34
CHIX
97
4834.0000
08:15:55
LONX
95
4834.0000
08:15:55
CHIX
95
4837.0000
08:17:22
LONX
96
4837.0000
08:17:23
LONX
22
4836.0000
08:17:23
CHIX
84
4839.0000
08:17:58
LONX
89
4839.0000
08:17:58
LONX
80
4838.0000
08:18:19
LONX
70
4838.0000
08:18:19
LONX
91
4837.0000
08:18:44
CHIX
75
4840.0000
08:19:58
LONX
90
4839.0000
08:20:44
LONX
110
4839.0000
08:20:46
LONX
8
4839.0000
08:20:47
LONX
21
4838.0000
08:20:47
BTSC
14
4838.0000
08:20:47
BTSC
17
4838.0000
08:20:47
BTSC
8
4838.0000
08:20:47
CHIX
80
4838.0000
08:20:48
LONX
80
4838.0000
08:20:49
LONX
76
4838.0000
08:20:49
CHIX
59
4836.0000
08:20:57
BTSC
56
4836.0000
08:20:57
CHIX
100
4836.0000
08:21:20
LONX
2
4836.0000
08:21:20
BTSC
79
4844.0000
08:23:16
LONX
94
4843.0000
08:23:16
LONX
8
4843.0000
08:23:16
LONX
89
4844.0000
08:23:16
LONX
115
4842.0000
08:23:25
LONX
38
4842.0000
08:23:25
LONX
40
4842.0000
08:23:25
LONX
103
4839.0000
08:25:07
LONX
3
4839.0000
08:25:07
LONX
100
4847.0000
08:27:53
LONX
99
4846.0000
08:28:25
LONX
80
4846.0000
08:28:25
LONX
35
4850.0000
08:29:06
LONX
125
4850.0000
08:29:06
LONX
105
4849.0000
08:29:07
LONX
120
4848.0000
08:30:09
LONX
15
4850.0000
08:30:20
LONX
115
4849.0000
08:30:20
LONX
92
4848.0000
08:30:27
LONX
100
4850.0000
08:30:57
LONX
42
4851.0000
08:30:57
LONX
75
4851.0000
08:30:57
LONX
105
4850.0000
08:30:57
LONX
93
4850.0000
08:31:00
LONX
69
4850.0000
08:31:01
LONX
165
4850.0000
08:31:01
LONX
150
4850.0000
08:31:01
LONX
57
4850.0000
08:31:02
LONX
85
4850.0000
08:31:03
LONX
57
4850.0000
08:31:04
LONX
58
4850.0000
08:31:04
LONX
67
4850.0000
08:31:04
LONX
195
4850.0000
08:31:05
LONX
24
4850.0000
08:31:06
LONX
95
4850.0000
08:31:06
LONX
60
4850.0000
08:31:06
LONX
196
4850.0000
08:31:09
LONX
89
4850.0000
08:31:09
LONX
92
4850.0000
08:31:20
LONX
33
4850.0000
08:31:20
LONX
43
4850.0000
08:31:20
LONX
57
4850.0000
08:31:20
LONX
35
4850.0000
08:31:20
LONX
200
4850.0000
08:31:31
LONX
1
4850.0000
08:31:31
LONX
70
4850.0000
08:31:42
LONX
60
4850.0000
08:31:42
LONX
170
4850.0000
08:31:49
LONX
120
4857.0000
08:32:13
LONX
70
4857.0000
08:32:13
LONX
160
4856.0000
08:32:13
LONX
7
4858.0000
08:32:13
LONX
98
4857.0000
08:32:13
LONX
155
4857.0000
08:32:13
LONX
64
4856.0000
08:32:13
LONX
35
4856.0000
08:32:13
LONX
130
4855.0000
08:32:14
LONX
15
4855.0000
08:32:15
LONX
130
4854.0000
08:32:22
LONX
115
4853.0000
08:32:22
LONX
21
4853.0000
08:32:22
LONX
81
4853.0000
08:32:22
LONX
96
4852.0000
08:32:22
LONX
43
4851.0000
08:32:53
LONX
19
4851.0000
08:32:53
LONX
98
4851.0000
08:32:53
LONX
83
4850.0000
08:32:54
LONX
115
4846.0000
08:34:36
LONX
77
4848.0000
08:35:46
LONX
21
4854.0000
08:36:28
LONX
99
4854.0000
08:36:28
LONX
175
4853.0000
08:36:28
LONX
11
4854.0000
08:36:28
LONX
26
4854.0000
08:36:28
LONX
75
4854.0000
08:36:28
LONX
99
4852.0000
08:36:30
LONX
27
4851.0000
08:36:32
LONX
73
4851.0000
08:37:41
LONX
83
4851.0000
08:37:41
LONX
51
4853.0000
08:39:45
LONX
49
4853.0000
08:39:45
LONX
94
4852.0000
08:41:31
LONX
96
4852.0000
08:42:02
LONX
109
4851.0000
08:42:02
LONX
78
4850.0000
08:42:34
LONX
115
4850.0000
08:42:34
LONX
115
4850.0000
08:42:34
LONX
7
4848.0000
08:43:58
LONX
88
4848.0000
08:43:58
LONX
115
4847.0000
08:44:17
LONX
70
4848.0000
08:45:23
LONX
14
4848.0000
08:45:23
LONX
92
4847.0000
08:45:28
LONX
13
4847.0000
08:45:28
LONX
75
4847.0000
08:45:28
LONX
83
4846.0000
08:46:04
LONX
45
4845.0000
08:49:32
LONX
48
4845.0000
08:49:32
LONX
84
4845.0000
08:49:32
LONX
1
4845.0000
08:49:32
LONX
79
4843.0000
08:50:54
LONX
41
4845.0000
08:52:37
LONX
100
4845.0000
08:52:37
LONX
100
4846.0000
08:53:17
LONX
93
4846.0000
08:55:18
LONX
17
4846.0000
08:55:40
LONX
60
4846.0000
08:55:40
LONX
95
4845.0000
08:56:07
LONX
71
4848.0000
08:59:53
LONX
8
4848.0000
08:59:53
LONX
95
4849.0000
09:02:42
LONX
100
4852.0000
09:03:13
LONX
110
4851.0000
09:03:26
LONX
100
4850.0000
09:04:19
LONX
94
4850.0000
09:04:58
LONX
19
4849.0000
09:04:58
LONX
130
4853.0000
09:06:51
LONX
135
4852.0000
09:06:51
LONX
35
4853.0000
09:06:51
LONX
75
4852.0000
09:06:51
LONX
14
4852.0000
09:06:51
LONX
47
4852.0000
09:06:51
LONX
54
4852.0000
09:06:51
LONX
14
4852.0000
09:06:51
LONX
125
4851.0000
09:06:52
LONX
35
4850.0000
09:08:03
LONX
80
4850.0000
09:08:03
LONX
75
4850.0000
09:08:03
LONX
94
4850.0000
09:08:03
LONX
75
4853.0000
09:12:42
LONX
99
4855.0000
09:13:44
LONX
160
4854.0000
09:14:16
LONX
92
4854.0000
09:14:16
LONX
95
4854.0000
09:14:45
LONX
58
4853.0000
09:17:48
LONX
39
4853.0000
09:17:48
LONX
128
4852.0000
09:17:48
LONX
130
4851.0000
09:17:50
LONX
150
4852.0000
09:18:41
LONX
85
4850.0000
09:19:42
LONX
35
4850.0000
09:19:42
LONX
83
4852.0000
09:21:40
LONX
125
4857.0000
09:25:00
LONX
85
4857.0000
09:25:01
LONX
35
4857.0000
09:25:08
LONX
235
4858.0000
09:25:32
LONX
150
4857.0000
09:25:53
LONX
130
4857.0000
09:25:53
LONX
235
4861.0000
09:27:43
LONX
130
4861.0000
09:27:43
LONX
125
4860.0000
09:27:43
LONX
160
4859.0000
09:27:43
LONX
5
4859.0000
09:27:43
LONX
11
4860.0000
09:27:43
LONX
16
4860.0000
09:27:43
LONX
75
4860.0000
09:27:43
LONX
28
4860.0000
09:27:43
LONX
12
4860.0000
09:27:43
LONX
88
4861.0000
09:29:42
LONX
312
4861.0000
09:29:42
LONX
160
4859.0000
09:29:42
LONX
13
4858.0000
09:29:42
LONX
85
4858.0000
09:29:42
LONX
79
4857.0000
09:30:18
LONX
61
4857.0000
09:30:18
LONX
113
4857.0000
09:30:18
LONX
75
4857.0000
09:30:18
LONX
90
4857.0000
09:30:18
LONX
130
4856.0000
09:30:25
LONX
88
4856.0000
09:30:25
LONX
113
4855.0000
09:31:21
LONX
74
4853.0000
09:31:22
LONX
89
4852.0000
09:31:32
LONX
150
4856.0000
09:34:06
LONX
145
4855.0000
09:34:06
LONX
5
4856.0000
09:34:06
LONX
75
4855.0000
09:34:06
LONX
53
4856.0000
09:34:06
LONX
56
4856.0000
09:34:06
LONX
47
4855.0000
09:34:08
LONX
43
4855.0000
09:34:11
LONX
35
4855.0000
09:34:14
LONX
91
4854.0000
09:34:58
LONX
85
4855.0000
09:37:07
LONX
4
4855.0000
09:37:39
LONX
49
4855.0000
09:37:41
LONX
51
4855.0000
09:37:41
LONX
103
4855.0000
09:37:50
LONX
17
4855.0000
09:37:50
LONX
75
4854.0000
09:37:52
LONX
40
4854.0000
09:37:52
LONX
115
4853.0000
09:39:00
LONX
58
4853.0000
09:39:00
LONX
27
4852.0000
09:39:00
LONX
76
4851.0000
09:39:09
LONX
68
4850.0000
09:39:14
LONX
9
4849.0000
09:39:14
LONX
76
4849.0000
09:39:26
LONX
25
4849.0000
09:39:26
LONX
20
4848.0000
09:39:37
LONX
72
4848.0000
09:39:37
LONX
80
4848.0000
09:39:37
LONX
44
4848.0000
09:41:06
LONX
42
4848.0000
09:45:07
LONX
155
4849.0000
09:47:13
LONX
90
4850.0000
09:47:44
LONX
50
4850.0000
09:47:44
LONX
165
4849.0000
09:47:47
LONX
96
4849.0000
09:47:58
LONX
130
4848.0000
09:48:23
LONX
138
4847.0000
09:48:27
LONX
30
4847.0000
09:48:27
LONX
88
4850.0000
09:48:29
LONX
6
4850.0000
09:48:29
LONX
60
4850.0000
09:48:33
LONX
160
4850.0000
09:48:33
LONX
89
4850.0000
09:48:33
LONX
86
4850.0000
09:48:33
LONX
102
4849.0000
09:48:50
LONX
175
4850.0000
09:49:02
LONX
84
4850.0000
09:49:02
LONX
31
4849.0000
09:49:05
LONX
105
4850.0000
09:49:27
LONX
35
4850.0000
09:49:27
LONX
7
4849.0000
09:49:31
LONX
120
4848.0000
09:50:17
LONX
57
4847.0000
09:50:17
LONX
37
4847.0000
09:50:17
LONX
90
4847.0000
09:50:17
LONX
68
4850.0000
09:51:05
LONX
110
4850.0000
09:52:11
LONX
155
4850.0000
09:52:11
LONX
115
4849.0000
09:52:58
LONX
140
4850.0000
09:52:58
LONX
100
4850.0000
09:52:58
LONX
92
4850.0000
09:53:27
LONX
135
4849.0000
09:54:15
LONX
56
4850.0000
09:54:17
LONX
109
4850.0000
09:54:17
LONX
6
4849.0000
09:55:03
LONX
144
4849.0000
09:55:11
LONX
100
4848.0000
09:55:11
LONX
70
4848.0000
09:55:11
LONX
163
4848.0000
09:59:26
LONX
53
4850.0000
09:59:27
LONX
82
4850.0000
09:59:27
LONX
52
4850.0000
09:59:27
LONX
21
4850.0000
09:59:32
LONX
38
4850.0000
09:59:46
LONX
80
4850.0000
09:59:56
LONX
26
4850.0000
10:00:00
LONX
108
4850.0000
10:00:53
LONX
140
4852.0000
10:01:46
LONX
38
4856.0000
10:02:06
LONX
2
4856.0000
10:02:06
LONX
76
4856.0000
10:02:43
LONX
19
4856.0000
10:02:43
LONX
130
4856.0000
10:02:43
LONX
130
4856.0000
10:02:43
LONX
133
4855.0000
10:02:43
LONX
57
4855.0000
10:02:46
LONX
75
4855.0000
10:02:46
LONX
65
4855.0000
10:02:46
LONX
150
4854.0000
10:03:59
LONX
71
4853.0000
10:04:03
LONX
165
4858.0000
10:05:35
LONX
165
4858.0000
10:05:35
LONX
110
4857.0000
10:06:14
LONX
120
4857.0000
10:06:14
LONX
142
4857.0000
10:06:14
LONX
94
4857.0000
10:07:26
LONX
2
4856.0000
10:07:26
LONX
138
4856.0000
10:07:26
LONX
75
4857.0000
10:07:26
LONX
165
4857.0000
10:07:26
LONX
4
4856.0000
10:07:26
LONX
100
4855.0000
10:10:35
LONX
37
4854.0000
10:10:35
LONX
39
4854.0000
10:11:30
LONX
82
4856.0000
10:16:12
LONX
79
4858.0000
10:18:00
LONX
18
4858.0000
10:18:10
LONX
63
4858.0000
10:18:59
LONX
231
4861.0000
10:19:41
LONX
449
4861.0000
10:19:41
LONX
29
4860.0000
10:19:41
LONX
55
4860.0000
10:19:41
LONX
16
4859.0000
10:19:41
LONX
93
4859.0000
10:19:43
LONX
49
4860.0000
10:20:44
LONX
56
4860.0000
10:20:44
LONX
2
4860.0000
10:22:13
LONX
60
4860.0000
10:22:13
LONX
75
4860.0000
10:22:13
LONX
113
4860.0000
10:22:42
LONX
12
4860.0000
10:22:42
LONX
120
4858.0000
10:23:12
LONX
110
4857.0000
10:23:12
LONX
111
4858.0000
10:23:12
LONX
25
4858.0000
10:23:12
LONX
96
4856.0000
10:23:14
LONX
79
4856.0000
10:23:14
LONX
98
4856.0000
10:25:31
LONX
84
4856.0000
10:25:31
LONX
95
4854.0000
10:25:31
LONX
76
4854.0000
10:26:29
LONX
82
4852.0000
10:26:37
LONX
100
4852.0000
10:27:56
LONX
75
4852.0000
10:27:56
LONX
100
4851.0000
10:28:12
LONX
108
4853.0000
10:31:42
LONX
145
4857.0000
10:35:16
LONX
190
4857.0000
10:35:16
LONX
75
4857.0000
10:35:25
LONX
115
4856.0000
10:35:53
LONX
70
4857.0000
10:37:31
LONX
22
4857.0000
10:37:31
LONX
36
4857.0000
10:37:31
LONX
5
4857.0000
10:37:31
LONX
86
4857.0000
10:37:31
LONX
140
4856.0000
10:37:42
LONX
130
4856.0000
10:37:42
LONX
90
4856.0000
10:37:42
LONX
75
4856.0000
10:39:22
LONX
140
4855.0000
10:39:27
LONX
1
4855.0000
10:39:27
LONX
90
4855.0000
10:39:27
LONX
35
4855.0000
10:39:27
LONX
75
4854.0000
10:39:27
LONX
78
4856.0000
10:43:16
LONX
100
4855.0000
10:43:16
LONX
47
4856.0000
10:43:16
LONX
53
4856.0000
10:43:16
LONX
73
4856.0000
10:43:16
LONX
28
4856.0000
10:43:16
LONX
100
4860.0000
10:46:24
LONX
150
4860.0000
10:46:24
LONX
195
4861.0000
10:46:36
LONX
190
4860.0000
10:46:36
LONX
170
4860.0000
10:46:36
LONX
150
4860.0000
10:46:36
LONX
150
4860.0000
10:46:36
LONX
110
4860.0000
10:46:36
LONX
60
4860.0000
10:46:36
LONX
7
4860.0000
10:46:36
LONX
155
4859.0000
10:46:39
LONX
100
4859.0000
10:46:39
LONX
205
4859.0000
10:46:41
LONX
70
4861.0000
10:46:44
LONX
71
4861.0000
10:46:44
LONX
57
4861.0000
10:46:44
LONX
594
4861.0000
10:46:44
LONX
135
4860.0000
10:46:44
LONX
125
4860.0000
10:46:44
LONX
105
4860.0000
10:46:44
LONX
94
4860.0000
10:46:44
LONX
21
4860.0000
10:46:44
LONX
130
4860.0000
10:46:45
LONX
150
4860.0000
10:46:45
LONX
185
4862.0000
10:47:12
LONX
170
4862.0000
10:47:12
LONX
165
4861.0000
10:47:21
LONX
38
4861.0000
10:47:21
LONX
43
4861.0000
10:47:22
LONX
115
4860.0000
10:47:22
LONX
105
4859.0000
10:47:22
LONX
133
4859.0000
10:47:32
LONX
115
4858.0000
10:47:34
LONX
124
4868.0000
10:49:59
LONX
115
4866.0000
10:50:02
LONX
40
4866.0000
10:50:02
LONX
23
4873.0000
10:50:27
LONX
80
4873.0000
10:50:27
LONX
100
4873.0000
10:50:27
LONX
20
4871.0000
10:50:28
LONX
145
4871.0000
10:50:28
LONX
114
4873.0000
10:50:28
LONX
23
4872.0000
10:50:28
LONX
24
4872.0000
10:50:28
LONX
130
4873.0000
10:50:39
LONX
32
4873.0000
10:50:39
LONX
98
4873.0000
10:50:39
LONX
119
4875.0000
10:50:40
LONX
41
4875.0000
10:50:44
LONX
99
4875.0000
10:50:47
LONX
170
4876.0000
10:50:51
LONX
70
4877.0000
10:50:51
LONX
26
4877.0000
10:50:51
LONX
74
4878.0000
10:51:01
LONX
31
4878.0000
10:51:01
LONX
29
4879.0000
10:51:01
LONX
29
4879.0000
10:51:01
LONX
87
4879.0000
10:51:01
LONX
87
4879.0000
10:51:01
LONX
4
4879.0000
10:51:01
LONX
135
4877.0000
10:51:01
LONX
89
4877.0000
10:51:01
LONX
67
4876.0000
10:51:02
LONX
58
4876.0000
10:51:02
LONX
112
4876.0000
10:51:02
LONX
94
4875.0000
10:51:03
LONX
99
4875.0000
10:51:03
LONX
15
4873.0000
10:52:35
LONX
95
4873.0000
10:53:03
LONX
88
4872.0000
10:53:04
LONX
80
4873.0000
10:53:56
LONX
89
4873.0000
10:53:56
LONX
5
4874.0000
10:55:57
LONX
102
4875.0000
10:56:43
LONX
23
4875.0000
10:56:43
LONX
83
4875.0000
10:56:43
LONX
93
4873.0000
10:59:32
LONX
86
4872.0000
10:59:32
LONX
110
4873.0000
10:59:32
LONX
9
4872.0000
10:59:35
LONX
90
4872.0000
10:59:35
LONX
123
4874.0000
11:03:44
LONX
41
4873.0000
11:04:42
LONX
27
4873.0000
11:05:14
LONX
58
4873.0000
11:06:55
LONX
75
4873.0000
11:06:55
LONX
45
4873.0000
11:06:55
LONX
120
4872.0000
11:07:09
LONX
38
4872.0000
11:07:09
LONX
58
4872.0000
11:07:09
LONX
51
4872.0000
11:07:09
LONX
38
4872.0000
11:07:09
LONX
50
4872.0000
11:07:09
LONX
35
4872.0000
11:07:09
LONX
110
4872.0000
11:10:15
LONX
82
4871.0000
11:12:35
LONX
95
4870.0000
11:12:35
LONX
81
4871.0000
11:12:35
LONX
105
4869.0000
11:13:42
LONX
92
4869.0000
11:13:42
LONX
86
4867.0000
11:13:54
LONX
92
4867.0000
11:13:54
LONX
125
4867.0000
11:15:30
LONX
140
4866.0000
11:16:59
LONX
81
4865.0000
11:17:28
LONX
135
4865.0000
11:17:28
LONX
30
4866.0000
11:17:28
LONX
55
4866.0000
11:17:28
LONX
18
4866.0000
11:17:28
LONX
83
4865.0000
11:17:29
LONX
110
4864.0000
11:18:00
LONX
110
4863.0000
11:18:41
LONX
25
4863.0000
11:18:41
LONX
115
4862.0000
11:22:10
LONX
103
4862.0000
11:22:10
LONX
123
4862.0000
11:22:14
LONX
97
4861.0000
11:22:43
LONX
19
4861.0000
11:22:44
LONX
75
4861.0000
11:22:44
LONX
124
4860.0000
11:24:31
LONX
58
4861.0000
11:31:14
LONX
155
4861.0000
11:31:14
LONX
58
4861.0000
11:31:14
LONX
111
4861.0000
11:31:14
LONX
11
4861.0000
11:31:14
LONX
145
4860.0000
11:31:58
LONX
169
4860.0000
11:31:58
LONX
90
4860.0000
11:31:58
LONX
13
4861.0000
11:34:19
LONX
25
4861.0000
11:34:19
LONX
118
4861.0000
11:35:04
LONX
87
4861.0000
11:36:07
LONX
26
4861.0000
11:36:07
LONX
26
4862.0000
11:37:56
LONX
29
4862.0000
11:37:56
LONX
10
4862.0000
11:37:56
LONX
12
4862.0000
11:37:56
LONX
55
4862.0000
11:37:56
LONX
192
4862.0000
11:38:28
LONX
58
4862.0000
11:38:28
LONX
28
4862.0000
11:38:28
LONX
142
4864.0000
11:38:57
LONX
38
4866.0000
11:39:20
LONX
13
4866.0000
11:39:20
LONX
16
4866.0000
11:39:20
LONX
72
4866.0000
11:39:20
LONX
34
4866.0000
11:39:20
LONX
72
4866.0000
11:39:20
LONX
39
4866.0000
11:39:20
LONX
70
4866.0000
11:39:41
LONX
41
4866.0000
11:39:41
LONX
14
4866.0000
11:39:41
LONX
17
4866.0000
11:39:41
LONX
78
4866.0000
11:39:41
LONX
38
4866.0000
11:40:48
LONX
19
4869.0000
11:42:30
LONX
14
4869.0000
11:42:30
LONX
12
4869.0000
11:42:30
LONX
105
4869.0000
11:42:30
LONX
80
4869.0000
11:42:30
LONX
24
4869.0000
11:42:30
LONX
14
4869.0000
11:42:30
LONX
71
4869.0000
11:42:32
LONX
59
4869.0000
11:42:32
LONX
155
4868.0000
11:42:43
LONX
63
4868.0000
11:42:43
LONX
80
4868.0000
11:42:43
LONX
58
4868.0000
11:42:45
LONX
170
4867.0000
11:43:23
LONX
58
4867.0000
11:43:23
LONX
90
4867.0000
11:43:23
LONX
36
4867.0000
11:44:11
LONX
206
4867.0000
11:45:51
LONX
35
4867.0000
11:45:51
LONX
97
4866.0000
11:46:46
LONX
24
4865.0000
11:46:46
LONX
64
4866.0000
11:46:46
LONX
36
4865.0000
11:46:46
LONX
24
4866.0000
11:47:05
LONX
47
4866.0000
11:47:05
LONX
30
4866.0000
11:47:47
LONX
64
4866.0000
11:47:47
LONX
32
4866.0000
11:47:47
LONX
10
4866.0000
11:47:47
LONX
86
4866.0000
11:47:56
LONX
1
4866.0000
11:48:42
LONX
127
4866.0000
11:48:47
LONX
17
4867.0000
11:49:14
LONX
14
4867.0000
11:49:14
LONX
36
4867.0000
11:49:23
LONX
18
4867.0000
11:49:23
LONX
10
4867.0000
11:49:32
LONX
18
4867.0000
11:49:32
LONX
170
4867.0000
11:49:32
LONX
35
4867.0000
11:49:43
LONX
18
4867.0000
11:49:43
LONX
2
4867.0000
11:50:17
LONX
10
4867.0000
11:50:17
LONX
27
4867.0000
11:50:17
LONX
20
4867.0000
11:50:34
LONX
120
4872.0000
11:50:44
LONX
44
4872.0000
11:50:44
LONX
95
4871.0000
11:50:51
LONX
135
4870.0000
11:51:18
LONX
100
4871.0000
11:51:18
LONX
75
4871.0000
11:51:18
LONX
44
4871.0000
11:51:18
LONX
130
4871.0000
11:55:39
LONX
63
4870.0000
11:55:39
LONX
31
4870.0000
11:55:39
LONX
60
4870.0000
11:55:39
LONX
31
4871.0000
11:55:57
LONX
10
4871.0000
11:55:57
LONX
69
4871.0000
11:55:57
LONX
51
4871.0000
11:56:01
LONX
20
4871.0000
11:56:16
LONX
94
4872.0000
11:57:10
LONX
6
4872.0000
11:57:58
LONX
18
4872.0000
11:58:44
LONX
20
4875.0000
12:02:10
LONX
55
4875.0000
12:02:10
LONX
160
4874.0000
12:02:14
LONX
114
4877.0000
12:02:51
LONX
19
4877.0000
12:02:51
LONX
52
4877.0000
12:02:51
LONX
19
4877.0000
12:02:51
LONX
14
4877.0000
12:02:51
LONX
95
4876.0000
12:03:13
LONX
93
4875.0000
12:03:16
LONX
36
4874.0000
12:03:23
LONX
124
4874.0000
12:03:23
LONX
37
4875.0000
12:04:08
LONX
93
4873.0000
12:04:46
LONX
68
4872.0000
12:04:50
LONX
74
4875.0000
12:05:10
LONX
30
4879.0000
12:07:09
LONX
53
4879.0000
12:07:09
LONX
104
4878.0000
12:07:43
LONX
21
4878.0000
12:07:43
LONX
90
4878.0000
12:08:04
LONX
20
4878.0000
12:08:04
LONX
28
4878.0000
12:09:58
LONX
83
4879.0000
12:10:54
LONX
51
4879.0000
12:10:54
LONX
115
4883.0000
12:11:25
LONX
1
4881.0000
12:11:42
LONX
109
4881.0000
12:11:42
LONX
80
4881.0000
12:11:42
LONX
70
4881.0000
12:11:42
LONX
80
4877.0000
12:12:48
LONX
79
4874.0000
12:14:01
LONX
78
4870.0000
12:15:01
LONX
93
4871.0000
12:18:43
LONX
130
4871.0000
12:18:43
LONX
98
4876.0000
12:24:01
LONX
150
4877.0000
12:24:25
LONX
120
4877.0000
12:24:25
LONX
165
4876.0000
12:25:13
LONX
120
4875.0000
12:25:16
LONX
86
4874.0000
12:26:21
LONX
75
4876.0000
12:27:23
LONX
45
4876.0000
12:27:23
LONX
130
4874.0000
12:27:25
LONX
83
4873.0000
12:27:31
LONX
90
4874.0000
12:27:31
LONX
7
4874.0000
12:27:31
LONX
98
4875.0000
12:30:03
LONX
96
4874.0000
12:30:03
LONX
19
4874.0000
12:30:03
LONX
97
4872.0000
12:31:10
LONX
125
4872.0000
12:35:23
LONX
137
4872.0000
12:35:29
LONX
190
4871.0000
12:35:42
LONX
90
4871.0000
12:35:42
LONX
11
4868.0000
12:37:06
LONX
15
4868.0000
12:38:00
LONX
53
4868.0000
12:39:35
LONX
75
4869.0000
12:39:35
LONX
235
4869.0000
12:39:35
LONX
25
4869.0000
12:39:35
LONX
180
4871.0000
12:43:24
LONX
75
4873.0000
12:44:23
LONX
36
4873.0000
12:44:23
LONX
14
4870.0000
12:45:02
LONX
85
4870.0000
12:45:02
LONX
115
4869.0000
12:45:11
LONX
75
4869.0000
12:45:11
LONX
26
4869.0000
12:45:11
LONX
4
4869.0000
12:45:11
LONX
110
4868.0000
12:47:33
LONX
83
4868.0000
12:47:33
LONX
109
4866.0000
12:47:41
LONX
85
4865.0000
12:47:43
LONX
3
4865.0000
12:52:45
LONX
97
4865.0000
12:52:45
LONX
185
4864.0000
12:52:47
LONX
86
4863.0000
12:53:29
LONX
85
4862.0000
12:53:29
LONX
91
4861.0000
12:53:29
LONX
92
4860.0000
12:53:29
LONX
120
4863.0000
12:56:22
LONX
77
4862.0000
12:56:22
LONX
90
4866.0000
13:02:01
LONX
84
4866.0000
13:02:01
LONX
57
4866.0000
13:02:01
LONX
46
4866.0000
13:02:01
LONX
135
4865.0000
13:02:01
LONX
120
4864.0000
13:02:01
LONX
5
4865.0000
13:02:53
LONX
100
4866.0000
13:03:18
LONX
55
4866.0000
13:03:18
LONX
75
4866.0000
13:03:18
LONX
64
4866.0000
13:04:27
LONX
14
4866.0000
13:04:27
LONX
11
4866.0000
13:04:27
LONX
22
4866.0000
13:04:27
LONX
27
4866.0000
13:05:22
LONX
216
4866.0000
13:05:22
LONX
90
4865.0000
13:06:37
LONX
20
4865.0000
13:06:37
LONX
46
4865.0000
13:06:37
LONX
97
4864.0000
13:09:52
LONX
80
4864.0000
13:09:52
LONX
106
4866.0000
13:15:26
LONX
130
4865.0000
13:15:26
LONX
76
4865.0000
13:15:26
LONX
27
4865.0000
13:15:26
LONX
62
4865.0000
13:15:26
LONX
130
4864.0000
13:15:32
LONX
100
4864.0000
13:16:18
LONX
75
4865.0000
13:19:55
LONX
220
4865.0000
13:21:12
LONX
13
4864.0000
13:21:12
LONX
97
4864.0000
13:21:12
LONX
100
4865.0000
13:21:12
LONX
35
4865.0000
13:21:12
LONX
130
4865.0000
13:22:09
LONX
57
4865.0000
13:22:09
LONX
84
4863.0000
13:26:02
LONX
99
4862.0000
13:26:02
LONX
75
4863.0000
13:26:02
LONX
56
4863.0000
13:26:02
LONX
39
4863.0000
13:26:02
LONX
75
4862.0000
13:26:02
LONX
55
4862.0000
13:26:02
LONX
140
4861.0000
13:26:02
LONX
85
4860.0000
13:27:21
LONX
55
4860.0000
13:27:21
LONX
75
4859.0000
13:28:01
LONX
12
4859.0000
13:28:01
LONX
21
4858.0000
13:28:39
LONX
70
4858.0000
13:28:39
LONX
17
4858.0000
13:28:39
LONX
21
4859.0000
13:31:01
LONX
50
4859.0000
13:31:01
LONX
104
4860.0000
13:31:03
LONX
135
4861.0000
13:31:25
LONX
155
4860.0000
13:31:50
LONX
122
4860.0000
13:31:50
LONX
99
4859.0000
13:33:28
LONX
90
4859.0000
13:33:28
LONX
197
4862.0000
13:34:22
LONX
97
4861.0000
13:34:44
LONX
90
4857.0000
13:35:25
LONX
100
4857.0000
13:35:25
LONX
16
4858.0000
13:35:25
LONX
140
4860.0000
13:41:35
LONX
18
4860.0000
13:41:36
LONX
265
4860.0000
13:41:36
LONX
5
4860.0000
13:41:36
LONX
98
4859.0000
13:44:37
LONX
120
4859.0000
13:44:37
LONX
90
4859.0000
13:44:37
LONX
74
4858.0000
13:44:38
LONX
76
4858.0000
13:44:38
LONX
140
4857.0000
13:45:24
LONX
72
4857.0000
13:45:24
LONX
121
4856.0000
13:45:28
LONX
135
4855.0000
13:48:38
LONX
28
4855.0000
13:48:38
LONX
92
4855.0000
13:48:38
LONX
51
4859.0000
13:52:00
LONX
203
4859.0000
13:52:00
LONX
195
4859.0000
13:52:00
LONX
108
4859.0000
13:52:00
LONX
50
4859.0000
13:52:00
LONX
150
4857.0000
13:52:39
LONX
82
4857.0000
13:54:29
LONX
110
4856.0000
13:54:42
LONX
92
4855.0000
13:56:47
LONX
95
4854.0000
13:57:07
LONX
90
4854.0000
13:57:07
LONX
47
4854.0000
13:57:07
LONX
76
4854.0000
14:00:25
LONX
212
4854.0000
14:00:25
LONX
195
4854.0000
14:00:25
LONX
68
4854.0000
14:00:25
LONX
206
4854.0000
14:00:25
LONX
100
4852.0000
14:00:52
LONX
105
4851.0000
14:00:52
LONX
130
4851.0000
14:03:33
LONX
63
4853.0000
14:04:16
LONX
170
4852.0000
14:04:20
LONX
25
4851.0000
14:04:20
LONX
75
4852.0000
14:04:20
LONX
60
4852.0000
14:04:20
LONX
40
4852.0000
14:04:20
LONX
104
4852.0000
14:04:20
LONX
6
4852.0000
14:04:20
LONX
60
4852.0000
14:04:20
LONX
110
4852.0000
14:04:20
LONX
8
4850.0000
14:07:32
LONX
38
4850.0000
14:08:08
LONX
164
4850.0000
14:08:08
LONX
220
4850.0000
14:08:08
LONX
185
4849.0000
14:09:07
LONX
195
4849.0000
14:09:07
LONX
120
4849.0000
14:09:07
LONX
90
4849.0000
14:09:07
LONX
95
4848.0000
14:09:28
LONX
35
4848.0000
14:09:28
LONX
32
4848.0000
14:09:28
CHIX
47
4848.0000
14:09:28
CHIX
8
4848.0000
14:09:28
CHIX
105
4850.0000
14:10:19
LONX
18
4852.0000
14:12:03
LONX
68
4852.0000
14:12:03
LONX
47
4852.0000
14:12:03
LONX
100
4853.0000
14:13:51
LONX
90
4853.0000
14:13:51
LONX
85
4853.0000
14:13:51
LONX
149
4852.0000
14:14:43
LONX
11
4852.0000
14:14:43
LONX
110
4852.0000
14:14:43
LONX
90
4852.0000
14:14:43
LONX
34
4851.0000
14:14:53
LONX
81
4851.0000
14:14:53
LONX
85
4851.0000
14:14:53
LONX
54
4851.0000
14:14:53
CHIX
37
4851.0000
14:14:53
CHIX
91
4850.0000
14:17:11
LONX
93
4849.0000
14:17:11
LONX
135
4850.0000
14:17:11
LONX
7
4849.0000
14:17:11
LONX
112
4850.0000
14:17:11
LONX
72
4850.0000
14:17:11
BTSC
15
4850.0000
14:17:11
BTSC
9
4850.0000
14:17:11
BTSC
97
4849.0000
14:17:11
CHIX
75
4853.0000
14:19:14
LONX
95
4853.0000
14:19:14
LONX
103
4852.0000
14:19:15
LONX
64
4854.0000
14:19:30
LONX
108
4854.0000
14:19:30
LONX
13
4854.0000
14:19:30
LONX
57
4852.0000
14:20:03
LONX
75
4852.0000
14:20:03
LONX
55
4852.0000
14:20:03
LONX
175
4860.0000
14:23:12
LONX
75
4860.0000
14:23:12
LONX
90
4860.0000
14:23:12
LONX
45
4860.0000
14:23:12
LONX
10
4861.0000
14:23:35
LONX
63
4861.0000
14:23:35
LONX
165
4860.0000
14:24:09
LONX
75
4861.0000
14:24:09
LONX
16
4861.0000
14:24:09
LONX
100
4861.0000
14:24:31
LONX
90
4861.0000
14:24:31
LONX
75
4861.0000
14:24:31
LONX
205
4861.0000
14:26:13
LONX
100
4861.0000
14:26:13
LONX
94
4860.0000
14:26:14
LONX
85
4859.0000
14:26:14
LONX
80
4859.0000
14:26:14
LONX
113
4859.0000
14:26:14
CHIX
70
4858.0000
14:26:15
LONX
75
4858.0000
14:26:15
LONX
106
4858.0000
14:26:15
BTSC
116
4857.0000
14:26:17
LONX
122
4857.0000
14:26:17
CHIX
88
4856.0000
14:26:19
BTSC
122
4855.0000
14:26:19
CHIX
1
4854.0000
14:26:53
BTSC
81
4854.0000
14:26:53
BTSC
100
4853.0000
14:27:01
CHIX
97
4854.0000
14:27:17
LONX
79
4853.0000
14:27:17
LONX
91
4852.0000
14:27:17
BTSC
9
4853.0000
14:29:42
LONX
102
4855.0000
14:30:19
LONX
88
4855.0000
14:30:19
LONX
72
4855.0000
14:30:19
LONX
160
4854.0000
14:30:19
LONX
130
4854.0000
14:30:21
LONX
116
4853.0000
14:30:25
LONX
125
4853.0000
14:30:25
LONX
135
4852.0000
14:30:47
LONX
97
4854.0000
14:30:50
LONX
35
4852.0000
14:31:25
LONX
38
4852.0000
14:31:25
LONX
23
4852.0000
14:31:25
LONX
94
4852.0000
14:31:25
LONX
82
4852.0000
14:31:25
CHIX
10
4851.0000
14:31:30
BTSC
89
4851.0000
14:32:20
LONX
52
4853.0000
14:32:52
LONX
115
4853.0000
14:32:53
LONX
9
4853.0000
14:33:03
LONX
161
4853.0000
14:33:03
LONX
84
4852.0000
14:33:16
LONX
5
4852.0000
14:33:38
LONX
120
4852.0000
14:33:38
LONX
103
4852.0000
14:33:38
LONX
100
4851.0000
14:33:42
LONX
113
4851.0000
14:33:42
BTSC
80
4851.0000
14:33:42
CHIX
115
4852.0000
14:35:40
LONX
195
4852.0000
14:35:41
LONX
120
4852.0000
14:35:41
LONX
135
4852.0000
14:35:41
LONX
122
4851.0000
14:35:58
LONX
38
4851.0000
14:35:58
LONX
110
4850.0000
14:36:14
LONX
135
4850.0000
14:36:14
LONX
109
4850.0000
14:36:14
CHIX
117
4852.0000
14:38:02
LONX
117
4852.0000
14:38:02
LONX
43
4852.0000
14:38:02
LONX
100
4853.0000
14:38:57
LONX
80
4854.0000
14:39:20
LONX
75
4854.0000
14:39:53
LONX
34
4854.0000
14:39:53
LONX
105
4853.0000
14:39:53
LONX
180
4853.0000
14:39:53
LONX
125
4852.0000
14:39:55
LONX
75
4852.0000
14:40:04
LONX
75
4852.0000
14:40:14
LONX
145
4851.0000
14:40:16
LONX
102
4851.0000
14:40:16
CHIX
100
4850.0000
14:40:19
LONX
85
4850.0000
14:40:19
BTSC
38
4850.0000
14:40:19
BTSC
120
4849.0000
14:40:32
CHIX
90
4848.0000
14:40:34
LONX
48
4848.0000
14:40:34
BTSC
68
4848.0000
14:41:56
LONX
67
4848.0000
14:41:56
LONX
84
4848.0000
14:41:56
LONX
33
4848.0000
14:41:56
LONX
33
4848.0000
14:41:57
LONX
79
4847.0000
14:42:34
LONX
105
4846.0000
14:42:34
LONX
68
4847.0000
14:42:34
LONX
52
4847.0000
14:42:34
LONX
120
4846.0000
14:42:34
BTSC
67
4847.0000
14:42:34
CHIX
105
4845.0000
14:42:54
LONX
101
4845.0000
14:42:54
CHIX
10
4845.0000
14:43:35
LONX
105
4846.0000
14:44:09
LONX
75
4846.0000
14:44:09
LONX
100
4846.0000
14:44:09
LONX
190
4845.0000
14:44:25
LONX
75
4845.0000
14:44:25
LONX
145
4851.0000
14:46:34
LONX
90
4851.0000
14:46:34
LONX
150
4851.0000
14:46:34
LONX
107
4851.0000
14:46:34
LONX
240
4850.0000
14:47:08
LONX
89
4850.0000
14:47:08
LONX
17
4850.0000
14:47:08
LONX
214
4851.0000
14:47:08
LONX
80
4851.0000
14:47:08
LONX
78
4851.0000
14:47:08
LONX
101
4850.0000
14:49:01
LONX
80
4850.0000
14:49:01
LONX
90
4851.0000
14:49:06
LONX
125
4850.0000
14:49:21
LONX
130
4849.0000
14:49:44
LONX
7
4849.0000
14:49:44
LONX
105
4849.0000
14:49:44
CHIX
22
4850.0000
14:50:48
LONX
163
4850.0000
14:50:48
LONX
90
4850.0000
14:50:48
LONX
35
4850.0000
14:50:48
LONX
18
4849.0000
14:51:02
LONX
127
4849.0000
14:51:02
LONX
90
4849.0000
14:51:02
LONX
18
4848.0000
14:51:20
LONX
75
4848.0000
14:51:20
LONX
90
4848.0000
14:51:20
LONX
85
4848.0000
14:51:20
BTSC
5
4848.0000
14:51:20
BTSC
105
4848.0000
14:51:20
CHIX
97
4847.0000
14:51:39
LONX
80
4847.0000
14:52:24
LONX
75
4847.0000
14:52:24
LONX
99
4847.0000
14:53:28
LONX
150
4848.0000
14:54:16
LONX
14
4849.0000
14:54:16
LONX
80
4849.0000
14:54:16
LONX
75
4849.0000
14:54:16
LONX
75
4850.0000
14:55:19
LONX
70
4850.0000
14:55:19
LONX
84
4849.0000
14:55:25
LONX
90
4849.0000
14:55:25
LONX
65
4849.0000
14:55:25
LONX
105
4848.0000
14:55:57
LONX
70
4848.0000
14:56:56
LONX
75
4848.0000
14:56:56
LONX
75
4848.0000
14:56:56
LONX
75
4848.0000
14:56:56
LONX
80
4847.0000
14:57:24
LONX
130
4847.0000
14:57:33
LONX
82
4847.0000
14:57:33
BTSC
76
4847.0000
14:57:33
CHIX
81
4846.0000
14:57:54
LONX
125
4846.0000
14:58:07
LONX
100
4845.0000
14:58:23
BTSC
75
4846.0000
14:58:34
LONX
71
4846.0000
14:58:34
LONX
94
4848.0000
14:59:40
LONX
22
4848.0000
14:59:40
LONX
222
4848.0000
14:59:40
LONX
7
4848.0000
14:59:40
LONX
68
4848.0000
15:00:22
LONX
145
4848.0000
15:00:22
LONX
130
4849.0000
15:00:38
LONX
75
4849.0000
15:00:38
LONX
55
4849.0000
15:00:38
LONX
68
4849.0000
15:01:04
LONX
141
4849.0000
15:01:04
LONX
105
4849.0000
15:03:01
LONX
155
4849.0000
15:03:01
LONX
48
4849.0000
15:03:02
LONX
142
4849.0000
15:03:03
LONX
80
4849.0000
15:03:03
LONX
70
4849.0000
15:03:03
LONX
115
4849.0000
15:03:34
LONX
250
4849.0000
15:03:34
LONX
90
4849
15:03:35
LONX
75
4849.0000
15:03:35
LONX
278
4849.0000
15:04:05
LONX
23
4849.0000
15:04:13
LONX
132
4849.0000
15:04:17
LONX
90
4849.0000
15:04:17
LONX
50
4849.0000
15:04:17
LONX
50
4849.0000
15:04:17
LONX
70
4848.0000
15:04:26
LONX
80
4848.0000
15:04:26
LONX
170
4847.0000
15:04:28
LONX
100
4847.0000
15:04:28
LONX
84
4847.0000
15:04:28
CHIX
26
4846.0000
15:05:09
BTSC
136
4847.0000
15:05:56
LONX
245
4847.0000
15:05:56
LONX
246
4847.0000
15:05:56
LONX
166
4847.0000
15:05:56
LONX
215
4848.0000
15:07:12
LONX
90
4848.0000
15:07:12
LONX
126
4848.0000
15:07:14
LONX
111
4848.0000
15:07:19
LONX
190
4847.0000
15:07:25
LONX
110
4846.0000
15:07:25
LONX
54
4846.0000
15:07:25
BTSC
100
4846.0000
15:07:25
CHIX
200
4849.0000
15:09:07
LONX
80
4851.0000
15:09:17
LONX
60
4851.0000
15:09:17
LONX
140
4851.0000
15:09:18
LONX
130
4850.0000
15:09:45
LONX
83
4849.0000
15:09:45
LONX
52
4849.0000
15:09:45
LONX
110
4849.0000
15:09:45
LONX
18
4849.0000
15:09:45
LONX
27
4849.0000
15:09:45
LONX
101
4849.0000
15:09:45
LONX
100
4848.0000
15:10:00
CHIX
64
4848.0000
15:10:18
LONX
51
4848.0000
15:10:18
LONX
95
4848.0000
15:10:18
BTSC
39
4846.0000
15:10:46
LONX
94
4846.0000
15:10:46
BTSC
44
4846.0000
15:11:16
LONX
140
4848.0000
15:12:01
LONX
49
4848.0000
15:12:01
LONX
116
4848.0000
15:12:01
LONX
24
4847.0000
15:12:57
LONX
156
4847.0000
15:12:57
LONX
33
4846.0000
15:13:04
CHIX
95
4846.0000
15:13:41
LONX
105
4846.0000
15:13:50
LONX
6
4846.0000
15:13:50
CHIX
115
4845.0000
15:14:15
LONX
210
4845.0000
15:14:15
LONX
77
4845.0000
15:14:15
BTSC
145
4844.0000
15:14:41
LONX
36
4844.0000
15:15:52
LONX
124
4846.0000
15:16:18
LONX
90
4848.0000
15:16:27
LONX
100
4848.0000
15:16:57
LONX
155
4847.0000
15:16:57
LONX
112
4847.0000
15:18:07
LONX
68
4847.0000
15:18:07
LONX
134
4847.0000
15:18:07
LONX
218
4847.0000
15:18:07
LONX
136
4847.0000
15:18:07
LONX
180
4849.0000
15:19:26
LONX
25
4850.0000
15:19:26
LONX
42
4850.0000
15:19:26
LONX
10
4850.0000
15:19:26
LONX
80
4850.0000
15:19:26
LONX
60
4850.0000
15:19:26
LONX
140
4848.0000
15:19:32
LONX
140
4847.0000
15:20:19
LONX
160
4847.0000
15:20:19
LONX
115
4847.0000
15:20:19
BTSC
98
4847.0000
15:20:19
CHIX
89
4846.0000
15:20:44
LONX
105
4845.0000
15:20:44
LONX
79
4845.0000
15:20:44
BTSC
97
4845.0000
15:20:44
CHIX
96
4846.0000
15:22:03
LONX
180
4846.0000
15:22:03
LONX
85
4845.0000
15:22:03
LONX
124
4846.0000
15:22:03
LONX
48
4846.0000
15:22:12
LONX
160
4848.0000
15:23:51
LONX
75
4848.0000
15:23:51
LONX
95
4848.0000
15:23:51
LONX
156
4848.0000
15:24:01
LONX
104
4848.0000
15:24:01
LONX
40
4848.0000
15:24:01
LONX
144
4848.0000
15:25:08
LONX
157
4848.0000
15:26:19
LONX
33
4848.0000
15:26:19
LONX
175
4848.0000
15:26:19
LONX
145
4847.0000
15:26:19
LONX
12
4848.0000
15:26:19
LONX
80
4848.0000
15:26:19
LONX
53
4848.0000
15:26:19
LONX
37
4848.0000
15:26:19
LONX
70
4848.0000
15:26:19
LONX
75
4848.0000
15:26:19
LONX
48
4848.0000
15:26:19
LONX
21
4848.0000
15:26:19
LONX
71
4848.0000
15:26:19
LONX
48
4848.0000
15:26:19
LONX
115
4847.0000
15:26:39
LONX
66
4847
15:26:48
LONX
64
4847.0000
15:26:48
LONX
42
4846.0000
15:26:58
BTSC
63
4846.0000
15:26:58
BTSC
115
4846.0000
15:26:59
LONX
54
4846.0000
15:26:59
LONX
56
4847.0000
15:26:59
LONX
89
4846.0000
15:26:59
CHIX
4
4846.0000
15:27:02
BTSC
94
4847.0000
15:28:12
LONX
4
4847.0000
15:28:20
LONX
30
4847.0000
15:28:47
LONX
135
4847.0000
15:28:47
LONX
70
4847.0000
15:28:47
LONX
65
4847.0000
15:28:47
LONX
55
4847.0000
15:28:47
LONX
75
4847.0000
15:29:20
LONX
70
4847.0000
15:29:20
LONX
138
4847.0000
15:29:49
LONX
145
4849.0000
15:32:15
LONX
225
4849.0000
15:32:15
LONX
177
4849.0000
15:32:17
LONX
90
4849.0000
15:32:17
LONX
73
4849.0000
15:32:17
LONX
26
4849.0000
15:32:18
LONX
83
4849.0000
15:32:18
LONX
44
4850.0000
15:33:58
LONX
89
4850.0000
15:33:58
LONX
116
4851.0000
15:34:31
LONX
146
4851.0000
15:34:31
LONX
130
4850.0000
15:34:31
LONX
205
4849.0000
15:34:31
LONX
33
4850.0000
15:34:31
LONX
83
4851.0000
15:36:06
LONX
57
4851.0000
15:36:06
LONX
132
4851.0000
15:36:06
LONX
18
4851.0000
15:36:06
LONX
53
4851.0000
15:36:13
LONX
90
4851.0000
15:36:13
LONX
42
4851.0000
15:36:14
LONX
68
4851.0000
15:36:14
LONX
102
4850.0000
15:36:15
LONX
80
4850.0000
15:36:15
LONX
123
4851.0000
15:36:15
LONX
113
4851.0000
15:36:15
LONX
129
4851.0000
15:36:15
LONX
41
4851.0000
15:36:15
LONX
185
4850.0000
15:36:36
LONX
75
4850.0000
15:36:36
LONX
90
4850.0000
15:36:36
LONX
54
4851.0000
15:36:36
LONX
16
4851.0000
15:36:36
LONX
69
4851.0000
15:36:37
LONX
115
4851.0000
15:36:37
LONX
75
4851.0000
15:36:37
LONX
68
4851.0000
15:36:37
LONX
266
4851.0000
15:36:37
LONX
93
4851.0000
15:36:38
LONX
100
4851.0000
15:36:38
LONX
78
4851.0000
15:36:38
LONX
197
4851.0000
15:36:38
LONX
80
4851.0000
15:36:38
LONX
185
4850.0000
15:37:11
LONX
90
4850.0000
15:37:11
LONX
175
4849.0000
15:37:16
LONX
98
4849.0000
15:37:16
BTSC
71
4849.0000
15:37:16
CHIX
19
4850.0000
15:37:51
LONX
70
4850.0000
15:37:51
LONX
105
4850.0000
15:38:48
LONX
7
4850.0000
15:38:48
LONX
133
4850.0000
15:38:48
LONX
100
4850.0000
15:38:48
LONX
10
4850.0000
15:38:48
LONX
125
4849.0000
15:39:51
LONX
67
4850.0000
15:39:51
LONX
10
4850.0000
15:39:51
LONX
90
4850.0000
15:39:51
LONX
23
4850.0000
15:39:51
LONX
82
4850.0000
15:39:51
LONX
116
4850.0000
15:39:51
LONX
195
4849.0000
15:39:59
LONX
90
4849.0000
15:39:59
LONX
92
4848.0000
15:41:01
CHIX
6
4848.0000
15:41:51
LONX
114
4848.0000
15:41:51
LONX
80
4848.0000
15:41:51
LONX
65
4848.0000
15:41:51
LONX
160
4848.0000
15:41:51
LONX
200
4847.0000
15:41:51
LONX
57
4848.0000
15:41:51
LONX
17
4848.0000
15:41:51
LONX
26
4848.0000
15:41:51
LONX
121
4847.0000
15:41:51
BTSC
140
4846.0000
15:42:47
LONX
117
4846.0000
15:42:47
CHIX
148
4846.0000
15:43:56
LONX
120
4845.0000
15:44:19
LONX
110
4845.0000
15:44:19
BTSC
96
4848.0000
15:44:36
LONX
41
4848.0000
15:44:36
LONX
33
4848.0000
15:44:36
LONX
98
4848.0000
15:44:47
LONX
68
4848.0000
15:44:47
LONX
76
4848.0000
15:44:47
LONX
71
4847.0000
15:45:35
LONX
89
4847.0000
15:45:35
LONX
110
4847.0000
15:45:35
LONX
62
4847.0000
15:45:35
LONX
66
4848.0000
15:45:51
LONX
63
4848.0000
15:45:51
LONX
240
4847.0000
15:46:00
LONX
47
4848.0000
15:46:00
LONX
94
4848.0000
15:46:05
LONX
160
4848.0000
15:46:05
LONX
133
4848.0000
15:46:05
LONX
45
4848.0000
15:46:05
LONX
170
4850.0000
15:46:07
LONX
4
4851.0000
15:46:14
LONX
15
4851.0000
15:46:14
LONX
60
4851.0000
15:46:14
LONX
2
4851.0000
15:46:14
LONX
18
4851.0000
15:46:14
LONX
43
4851.0000
15:46:14
LONX
8
4851.0000
15:46:14
LONX
6
4851.0000
15:46:14
LONX
157
4851.0000
15:46:14
LONX
234
4850.0000
15:46:27
LONX
70
4851.0000
15:46:27
LONX
114
4851.0000
15:46:27
LONX
6
4850.0000
15:46:30
LONX
155
4849.0000
15:46:47
LONX
15
4848.0000
15:46:47
LONX
117
4848.0000
15:46:47
CHIX
110
4848.0000
15:46:48
LONX
74
4846.0000
15:46:52
BTSC
24
4846.0000
15:46:52
BTSC
58
4846.0000
15:46:52
CHIX
63
4844.0000
15:46:56
BTSC
86
4844.0000
15:46:56
CHIX
67
4844.0000
15:48:22
LONX
31
4844.0000
15:48:22
LONX
96
4843.0000
15:48:52
LONX
75
4843.0000
15:48:52
LONX
37
4843.0000
15:48:52
LONX
37
4843.0000
15:48:52
LONX
79
4844.0000
15:48:52
LONX
1
4843.0000
15:48:52
LONX
80
4842.0000
15:48:52
CHIX
115
4842.0000
15:49:05
LONX
109
4842.0000
15:49:05
BTSC
7
4842.0000
15:49:44
LONX
158
4842.0000
15:49:44
LONX
160
4841.0000
15:49:46
LONX
110
4841.0000
15:49:47
LONX
64
4840.0000
15:50:38
LONX
61
4840.0000
15:50:38
LONX
75
4840.0000
15:50:38
LONX
35
4840.0000
15:50:38
LONX
82
4840.0000
15:50:38
BTSC
53
4840.0000
15:50:38
CHIX
160
4840.0000
15:52:22
LONX
155
4841.0000
15:54:39
LONX
180
4841.0000
15:54:39
LONX
250
4841.0000
15:54:56
LONX
72
4841.0000
15:54:56
LONX
93
4841.0000
15:56:21
LONX
155
4840.0000
15:56:49
LONX
64
4839.0000
15:56:49
LONX
81
4839.0000
15:56:49
LONX
80
4839.0000
15:56:49
BTSC
56
4839.0000
15:56:49
BTSC
73
4840.0000
15:56:49
CHIX
23
4838.0000
15:56:52
LONX
74
4838.0000
15:56:52
LONX
18
4838.0000
15:56:52
LONX
108
4838.0000
15:56:52
CHIX
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.ENDPOSGGUBCWUPBGMW
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