Picture of Whitbread logo

WTB Whitbread News Story

0.000.00%
gb flag iconLast trade - 00:00
Consumer CyclicalsBalancedLarge CapNeutral

REG - Whitbread PLC - Transaction in Own Shares










RNS Number : 2805Y
Whitbread PLC
07 May 2019
 

WHITBREAD PLC

 

TRANSACTION 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 Morgan Stanley & Co. International Plc. Such purchase was effected pursuant to instructions issued by Whitbread on 28 February 2019, as announced on the same day:

 

Ordinary Shares

                                                                              

Date of purchase:                                             7 May 2019

 

Number of Ordinary Shares purchased:           243,002

 

Price per Ordinary Share:                                £45.4845    
 

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 9,229,561 shares at a cost (including dealing and associated costs) of £448,038,390.94.

 

Following settlement of the above transaction, Whitbread will hold 18,361,067 of its ordinary shares in treasury and has 192,974,250 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

 

 

 

Transaction details:

 

Issuer name: Whitbread PLC

 

(ISIN: GB00B1KJJ408; LEI Code: 21380099VMZKRMN3EX36)

 

Intermediary name: Morgan Stanley & Co. International Plc

 

 

Individual transactions:

 

Time of Transaction

Transaction Price per Share (pence)

Number of Shares Purchased

08:00:27

4557.00

136

08:00:27

4557.00

17

08:03:07

4600.00

400

08:03:07

4600.00

322

08:03:27

4596.00

96

08:03:27

4596.00

106

08:03:27

4595.00

197

08:03:27

4595.00

207

08:03:27

4595.00

158

08:03:27

4594.00

149

08:03:27

4594.00

173

08:03:27

4594.00

153

08:03:27

4594.00

44

08:06:24

4582.00

152

08:08:58

4600.00

302

08:08:58

4600.00

146

08:08:58

4600.00

18

08:08:58

4600.00

141

08:08:58

4599.00

68

08:11:08

4597.00

140

08:11:08

4597.00

26

08:11:11

4596.00

152

08:12:54

4592.00

169

08:12:54

4592.00

165

08:12:54

4592.00

177

08:12:54

4592.00

175

08:12:54

4592.00

146

08:12:54

4592.00

108

08:12:54

4592.00

40

08:15:14

4590.00

44

08:15:14

4590.00

154

08:15:14

4590.00

30

08:15:14

4590.00

122

08:15:14

4590.00

114

08:15:14

4590.00

150

08:18:20

4592.00

141

08:18:20

4592.00

141

08:18:20

4592.00

149

08:18:20

4592.00

142

08:18:20

4592.00

146

08:18:20

4592.00

153

08:21:09

4592.00

159

08:21:09

4592.00

162

08:21:09

4592.00

146

08:21:09

4592.00

165

08:21:09

4592.00

163

08:22:54

4594.00

175

08:22:54

4594.00

7

08:22:54

4594.00

143

08:22:54

4594.00

137

08:24:03

4588.00

143

08:24:03

4588.00

146

08:24:18

4582.00

155

08:25:54

4591.00

143

08:25:54

4591.00

143

08:25:54

4591.00

150

08:28:47

4589.00

28

08:28:47

4589.00

146

08:28:47

4589.00

126

08:28:47

4589.00

77

08:28:47

4589.00

67

08:28:47

4589.00

141

08:28:47

4589.00

159

08:29:15

4588.00

151

08:30:00

4584.00

49

08:30:00

4584.00

96

08:30:56

4582.00

13

08:31:58

4580.00

144

08:31:58

4580.00

200

08:31:58

4580.00

67

08:31:59

4580.00

17

08:31:59

4580.00

9

08:31:59

4580.00

17

08:31:59

4580.00

17

08:31:59

4580.00

10

08:31:59

4580.00

17

08:31:59

4580.00

17

08:31:59

4580.00

102

08:32:40

4578.00

175

08:35:33

4582.00

209

08:35:33

4582.00

209

08:35:33

4582.00

60

08:35:33

4582.00

60

08:35:33

4582.00

60

08:35:33

4582.00

149

08:35:33

4582.00

209

08:35:33

4582.00

29

08:35:33

4582.00

72

08:36:12

4585.00

164

08:36:26

4580.00

144

08:36:26

4580.00

14

08:36:26

4580.00

147

08:37:33

4580.00

160

08:37:51

4578.00

161

08:37:51

4578.00

15

08:37:51

4578.00

34

08:38:39

4580.00

324

08:39:17

4579.00

156

08:42:25

4593.00

156

08:42:25

4593.00

143

08:42:25

4593.00

167

08:42:25

4593.00

145

08:42:25

4593.00

155

08:42:25

4593.00

151

08:43:23

4596.00

143

08:44:16

4595.00

142

08:44:16

4595.00

28

08:44:16

4595.00

99

08:44:16

4595.00

21

08:44:58

4591.00

162

08:47:22

4581.00

146

08:47:22

4581.00

52

08:47:22

4581.00

146

08:47:22

4581.00

110

08:47:22

4581.00

161

08:47:35

4578.00

116

08:47:35

4578.00

26

08:48:40

4583.00

269

08:48:40

4583.00

32

08:49:36

4585.00

330

08:51:07

4586.00

293

08:51:36

4587.00

166

08:52:58

4589.00

162

08:52:58

4589.00

162

08:53:54

4589.00

206

08:53:54

4589.00

86

08:57:13

4581.00

142

08:57:41

4580.00

100

08:57:41

4580.00

49

08:57:41

4580.00

58

08:57:41

4580.00

151

08:57:41

4580.00

149

08:57:41

4580.00

15

08:57:41

4580.00

107

08:57:41

4580.00

93

08:57:41

4580.00

138

08:57:41

4580.00

37

08:57:41

4580.00

37

08:57:41

4579.00

79

08:57:41

4580.00

43

09:02:15

4579.00

214

09:02:15

4579.00

153

09:02:15

4579.00

67

09:02:15

4579.00

171

09:02:15

4579.00

58

09:02:15

4579.00

58

09:02:15

4579.00

44

09:02:15

4579.00

58

09:02:15

4579.00

67

09:02:15

4579.00

147

09:02:15

4579.00

67

09:02:15

4579.00

58

09:02:15

4579.00

35

09:02:15

4579.00

139

09:03:25

4578.00

96

09:03:25

4578.00

87

09:03:43

4578.00

163

09:06:54

4578.00

200

09:06:54

4578.00

146

09:06:54

4578.00

48

09:06:54

4578.00

97

09:06:54

4578.00

48

09:06:54

4578.00

5

09:06:54

4578.00

48

09:06:54

4578.00

48

09:06:54

4578.00

103

09:06:54

4578.00

104

09:06:54

4578.00

71

09:07:49

4576.00

151

09:07:59

4576.00

142

09:08:01

4575.00

10

09:11:04

4578.00

527

09:11:04

4578.00

149

09:13:19

4583.00

1

09:13:58

4583.00

30

09:13:58

4583.00

30

09:13:58

4583.00

144

09:13:58

4583.00

30

09:13:58

4583.00

145

09:13:58

4583.00

199

09:13:58

4583.00

30

09:13:58

4583.00

51

09:13:58

4583.00

30

09:13:58

4583.00

9

09:13:58

4583.00

30

09:13:58

4583.00

30

09:13:58

4583.00

7

09:14:03

4580.00

159

09:16:36

4583.00

528

09:16:36

4582.00

147

09:17:53

4581.00

165

09:17:57

4580.00

89

09:17:57

4580.00

157

09:17:57

4580.00

70

09:17:57

4579.00

165

09:17:57

4579.00

153

09:19:12

4575.00

100

09:20:03

4575.00

13

09:20:14

4575.00

146

09:20:14

4575.00

55

09:20:14

4575.00

157

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

8

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

9

09:22:29

4572.00

162

09:22:29

4572.00

200

09:22:29

4572.00

83

09:22:30

4571.00

25

09:25:00

4577.00

159

09:25:03

4576.00

22

09:25:03

4576.00

11

09:25:03

4576.00

10

09:25:03

4576.00

178

09:25:03

4576.00

190

09:25:03

4576.00

197

09:25:03

4576.00

3

09:25:03

4576.00

48

09:25:03

4576.00

110

09:25:03

4576.00

3

09:27:04

4577.00

162

09:27:57

4577.00

151

09:28:20

4577.00

324

09:28:20

4577.00

148

09:28:20

4576.00

151

09:30:40

4576.00

150

09:30:59

4575.00

170

09:30:59

4575.00

215

09:30:59

4575.00

105

09:32:06

4574.00

163

09:32:06

4574.00

162

09:32:06

4573.00

163

09:32:06

4574.00

50

09:32:06

4574.00

40

09:32:06

4574.00

22

09:32:06

4574.00

49

09:34:49

4569.00

20

09:38:03

4575.00

284

09:38:03

4575.00

336

09:38:03

4575.00

99

09:38:03

4575.00

185

09:38:03

4575.00

99

09:38:03

4575.00

50

09:38:03

4575.00

22

09:38:03

4575.00

77

09:38:03

4575.00

55

09:38:03

4575.00

77

09:38:03

4575.00

15

09:38:03

4575.00

142

09:38:03

4575.00

43

09:38:03

4574.00

145

09:38:03

4574.00

41

09:38:03

4574.00

122

09:38:03

4574.00

143

09:40:05

4583.00

144

09:40:05

4583.00

146

09:40:08

4582.00

150

09:40:08

4582.00

151

09:47:29

4583.00

216

09:47:29

4583.00

160

09:47:29

4583.00

85

09:47:29

4583.00

40

09:47:29

4583.00

45

09:47:29

4583.00

77

09:47:29

4583.00

44

09:47:29

4583.00

49

09:47:29

4583.00

154

09:47:29

4583.00

44

09:47:29

4583.00

27

09:47:29

4583.00

265

09:47:29

4583.00

255

09:48:39

4582.00

72

09:48:39

4582.00

70

09:50:42

4581.00

108

09:50:42

4581.00

394

09:50:47

4580.00

113

09:50:47

4580.00

58

09:51:05

4579.00

170

09:51:19

4579.00

147

09:52:29

4580.00

163

09:52:29

4580.00

153

09:52:29

4580.00

156

09:52:29

4579.00

63

09:53:52

4580.00

146

09:53:52

4580.00

148

09:57:12

4580.00

27

09:57:12

4580.00

200

09:57:12

4580.00

156

09:57:12

4580.00

200

09:57:12

4580.00

40

09:57:12

4580.00

44

09:57:12

4580.00

72

09:57:12

4580.00

6

09:57:12

4580.00

6

09:57:12

4580.00

49

09:57:12

4580.00

60

09:57:12

4580.00

75

09:58:43

4581.00

25

09:58:43

4581.00

264

09:59:03

4581.00

143

10:00:46

4579.00

22

10:00:51

4579.00

26

10:00:56

4579.00

49

10:00:56

4579.00

44

10:00:56

4579.00

145

10:00:56

4579.00

51

10:00:56

4579.00

104

10:00:56

4579.00

177

10:00:56

4578.00

150

10:00:56

4578.00

25

10:00:56

4578.00

160

10:00:56

4578.00

122

10:02:45

4575.00

117

10:02:45

4575.00

54

10:04:54

4573.00

242

10:04:54

4573.00

44

10:04:54

4573.00

181

10:04:54

4573.00

103

10:04:54

4573.00

8

10:04:54

4573.00

99

10:05:09

4569.00

45

10:08:10

4574.00

764

10:08:10

4574.00

153

10:08:10

4573.00

152

10:08:10

4573.00

152

10:13:13

4567.00

54

10:13:13

4567.00

162

10:13:13

4567.00

91

10:13:13

4567.00

200

10:13:13

4567.00

9

10:13:13

4567.00

211

10:13:13

4567.00

200

10:13:13

4567.00

45

10:13:13

4567.00

143

10:13:14

4566.00

142

10:13:14

4566.00

170

10:13:14

4566.00

146

10:13:14

4566.00

168

10:15:53

4563.00

13

10:16:46

4566.00

157

10:16:46

4566.00

295

10:16:46

4566.00

165

10:18:31

4571.00

95

10:18:31

4571.00

294

10:18:31

4571.00

64

10:18:31

4571.00

80

10:21:06

4570.00

25

10:21:10

4570.00

85

10:21:10

4570.00

393

10:21:10

4570.00

122

10:21:10

4570.00

97

10:21:10

4570.00

107

10:21:10

4569.00

151

10:21:10

4569.00

150

10:21:10

4569.00

177

10:24:07

4569.00

149

10:24:07

4569.00

148

10:24:07

4569.00

143

10:27:36

4569.00

313

10:27:36

4569.00

136

10:27:36

4569.00

139

10:27:36

4569.00

184

10:27:36

4569.00

163

10:27:36

4569.00

46

10:27:36

4569.00

112

10:28:10

4568.00

75

10:28:10

4568.00

84

10:28:10

4568.00

141

10:29:53

4568.00

145

10:29:53

4568.00

148

10:29:53

4568.00

83

10:29:54

4568.00

146

10:29:54

4568.00

66

10:30:28

4566.00

111

10:30:28

4566.00

47

10:30:42

4566.00

35

10:33:45

4566.00

154

10:33:45

4566.00

462

10:33:45

4566.00

126

10:33:45

4566.00

154

10:33:45

4565.00

145

10:33:45

4565.00

147

10:33:45

4565.00

140

10:33:45

4565.00

12

10:36:03

4566.00

159

10:36:08

4565.00

166

10:36:43

4564.00

174

10:38:05

4565.00

125

10:38:05

4565.00

24

10:38:05

4565.00

33

10:38:07

4565.00

142

10:38:07

4565.00

121

10:40:15

4568.00

109

10:40:15

4568.00

315

10:40:15

4568.00

147

10:40:15

4568.00

57

10:41:15

4570.00

146

10:41:15

4570.00

154

10:41:15

4570.00

152

10:41:15

4570.00

3

10:44:04

4572.00

189

10:44:04

4572.00

43

10:44:04

4572.00

248

10:44:04

4572.00

85

10:44:14

4572.00

90

10:44:14

4572.00

132

10:44:14

4571.00

35

10:44:46

4570.00

146

10:44:46

4570.00

30

10:44:46

4570.00

75

10:44:46

4570.00

90

10:47:07

4572.00

110

10:47:07

4572.00

38

10:47:07

4572.00

6

10:47:07

4572.00

166

10:47:07

4572.00

45

10:47:07

4572.00

278

10:47:50

4571.00

161

10:47:50

4571.00

11

10:48:35

4569.00

97

10:48:35

4569.00

85

10:48:35

4569.00

75

10:48:35

4569.00

25

10:48:35

4569.00

58

10:48:36

4568.00

183

10:48:36

4568.00

45

10:48:37

4568.00

127

10:49:44

4567.00

31

10:49:44

4567.00

29

10:49:44

4567.00

75

10:49:44

4567.00

7

10:49:44

4567.00

23

10:49:44

4567.00

136

10:51:02

4564.00

150

10:51:02

4564.00

145

10:52:58

4566.00

130

10:53:04

4566.00

158

10:53:04

4566.00

33

10:54:23

4566.00

38

10:54:23

4566.00

137

10:54:23

4566.00

320

10:54:23

4566.00

1

10:54:24

4565.00

73

10:54:24

4565.00

148

10:54:24

4565.00

89

10:57:31

4567.00

151

10:57:31

4567.00

163

10:57:31

4567.00

36

10:57:31

4567.00

85

10:57:31

4567.00

110

10:57:31

4567.00

66

10:57:31

4566.00

56

10:58:08

4568.00

181

10:58:40

4567.00

142

10:59:38

4566.00

142

10:59:51

4565.00

152

10:59:51

4565.00

144

10:59:52

4564.00

124

10:59:52

4564.00

144

11:03:22

4567.00

132

11:03:50

4567.00

25

11:03:50

4567.00

171

11:03:50

4567.00

14

11:03:50

4567.00

134

11:03:50

4567.00

144

11:03:50

4567.00

144

11:03:50

4567.00

75

11:03:50

4567.00

17

11:03:50

4566.00

34

11:03:50

4566.00

113

11:03:50

4566.00

155

11:03:50

4567.00

51

11:04:27

4565.00

136

11:04:27

4565.00

15

11:05:43

4564.00

146

11:07:04

4563.00

160

11:07:04

4563.00

161

11:07:04

4563.00

147

11:07:05

4562.00

99

11:07:05

4562.00

46

11:07:05

4562.00

158

11:09:20

4563.00

162

11:09:20

4563.00

163

11:09:23

4562.00

150

11:09:35

4560.00

164

11:09:35

4560.00

142

11:11:16

4558.00

138

11:11:16

4558.00

7

11:12:43

4559.00

21

11:12:43

4559.00

174

11:12:43

4559.00

100

11:12:43

4559.00

46

11:12:43

4559.00

163

11:14:21

4558.00

40

11:14:21

4558.00

155

11:14:21

4558.00

119

11:15:30

4559.00

149

11:15:30

4559.00

147

11:15:40

4558.00

148

11:17:00

4557.00

145

11:17:00

4557.00

144

11:17:00

4557.00

157

11:17:00

4556.00

150

11:17:00

4556.00

149

11:19:23

4558.00

130

11:19:23

4558.00

22

11:19:23

4558.00

45

11:19:23

4558.00

96

11:20:03

4557.00

24

11:20:03

4557.00

65

11:20:03

4557.00

1

11:20:03

4557.00

54

11:20:04

4556.00

52

11:20:04

4556.00

93

11:20:20

4556.00

148

11:23:43

4558.00

360

11:23:43

4558.00

145

11:23:43

4558.00

63

11:23:43

4558.00

99

11:23:43

4558.00

88

11:23:44

4557.00

127

11:23:54

4557.00

72

11:23:54

4557.00

79

11:25:11

4556.00

173

11:27:43

4557.00

42

11:27:43

4557.00

225

11:27:43

4557.00

176

11:27:43

4557.00

174

11:27:43

4557.00

88

11:27:43

4557.00

20

11:27:43

4557.00

97

11:27:43

4557.00

151

11:27:47

4556.00

24

11:27:47

4556.00

149

11:27:47

4556.00

154

11:31:22

4561.00

105

11:31:22

4561.00

112

11:31:22

4561.00

386

11:31:29

4561.00

32

11:31:29

4561.00

36

11:31:43

4558.00

176

11:31:43

4558.00

160

11:36:49

4560.00

137

11:36:49

4560.00

172

11:36:49

4560.00

87

11:36:49

4560.00

308

11:36:49

4560.00

259

11:36:49

4560.00

146

11:36:49

4560.00

108

11:36:49

4560.00

108

11:36:49

4560.00

3

11:36:49

4559.00

175

11:36:49

4559.00

21

11:36:49

4559.00

123

11:38:45

4557.00

75

11:38:46

4557.00

105

11:38:47

4556.00

33

11:38:47

4556.00

53

11:38:48

4556.00

56

11:43:03

4556.00

258

11:43:03

4556.00

26

11:43:03

4556.00

176

11:43:03

4556.00

185

11:43:03

4556.00

147

11:43:03

4556.00

190

11:43:03

4556.00

78

11:44:37

4553.00

52

11:44:37

4554.00

183

11:44:37

4554.00

23

11:44:37

4554.00

140

11:44:37

4554.00

4

11:44:37

4554.00

156

11:44:37

4554.00

147

11:44:38

4553.00

96

11:46:12

4554.00

153

11:47:50

4555.00

147

11:47:50

4555.00

151

11:47:50

4555.00

171

11:49:19

4555.00

120

11:49:19

4555.00

153

11:49:19

4555.00

47

11:50:14

4556.00

55

11:50:14

4556.00

158

11:50:55

4556.00

100

11:50:58

4556.00

9

11:50:58

4556.00

145

11:51:49

4555.00

89

11:51:49

4555.00

58

11:51:49

4555.00

85

11:51:49

4555.00

75

11:52:07

4554.00

40

11:52:49

4558.00

145

11:55:48

4559.00

159

11:55:48

4559.00

141

11:55:48

4559.00

59

11:55:48

4559.00

148

11:55:48

4559.00

6

11:55:48

4559.00

157

11:55:48

4559.00

181

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

1

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

6

11:55:48

4559.00

28

11:55:49

4558.00

148

11:55:49

4558.00

148

11:57:52

4554.00

158

11:57:52

4554.00

151

12:03:13

4557.00

298

12:03:13

4557.00

573

12:03:14

4557.00

211

12:04:08

4558.00

200

12:04:08

4558.00

148

12:04:08

4558.00

15

12:04:08

4558.00

15

12:04:08

4558.00

15

12:04:08

4558.00

15

12:04:08

4558.00

15

12:04:08

4558.00

15

12:04:08

4558.00

15

12:04:08

4558.00

15

12:04:08

4558.00

13

12:04:08

4558.00

15

12:04:08

4558.00

15

12:04:08

4558.00

15

12:04:08

4558.00

15

12:04:08

4558.00

200

12:04:08

4558.00

24

12:04:28

4557.00

168

12:04:28

4557.00

60

12:04:28

4557.00

16

12:08:45

4558.00

158

12:08:45

4558.00

200

12:08:45

4558.00

158

12:08:45

4558.00

34

12:08:45

4558.00

42

12:08:45

4558.00

34

12:08:45

4558.00

34

12:08:45

4558.00

34

12:08:45

4558.00

27

12:08:45

4558.00

34

12:08:45

4558.00

26

12:09:15

4557.00

174

12:09:15

4557.00

166

12:11:04

4561.00

14

12:11:04

4561.00

75

12:11:04

4561.00

64

12:11:04

4561.00

67

12:11:04

4561.00

11

12:11:04

4561.00

75

12:11:04

4561.00

17

12:11:04

4561.00

141

12:11:04

4560.00

169

12:11:04

4560.00

158

12:11:04

4560.00

145

12:11:04

4560.00

147

12:11:04

4560.00

170

12:14:04

4562.00

142

12:14:04

4562.00

151

12:14:04

4562.00

149

12:14:38

4561.00

157

12:15:21

4560.00

77

12:15:21

4560.00

146

12:15:21

4560.00

84

12:18:43

4562.00

188

12:20:20

4562.00

100

12:20:21

4562.00

151

12:20:21

4562.00

333

12:20:21

4562.00

192

12:20:21

4562.00

147

12:20:21

4562.00

166

12:20:21

4562.00

146

12:20:21

4562.00

131

12:21:26

4561.00

151

12:21:30

4560.00

32

12:26:05

4564.00

332

12:28:49

4564.00

146

12:29:24

4563.00

300

12:29:24

4563.00

159

12:29:24

4563.00

141

12:29:24

4563.00

3

12:29:24

4563.00

300

12:29:24

4563.00

151

12:29:24

4563.00

100

12:29:24

4563.00

90

12:29:24

4563.00

35

12:29:24

4563.00

146

12:29:24

4563.00

59

12:29:24

4563.00

41

12:29:24

4563.00

74

12:29:24

4563.00

125

12:29:24

4563.00

33

12:31:43

4566.00

4

12:31:43

4566.00

156

12:31:43

4566.00

140

12:31:43

4566.00

331

12:31:45

4565.00

142

12:31:45

4565.00

97

12:31:45

4565.00

75

12:31:45

4565.00

156

12:34:13

4565.00

157

12:34:13

4565.00

152

12:34:13

4564.00

149

12:34:13

4564.00

34

12:36:50

4565.00

90

12:36:50

4565.00

79

12:36:50

4565.00

314

12:37:43

4565.00

21

12:37:43

4565.00

141

12:39:19

4567.00

182

12:40:00

4567.00

6

12:40:42

4568.00

214

12:40:42

4568.00

89

12:40:42

4568.00

107

12:40:42

4568.00

111

12:40:42

4568.00

196

12:40:42

4568.00

38

12:40:42

4568.00

6

12:40:42

4568.00

44

12:40:42

4568.00

50

12:40:42

4568.00

6

12:40:42

4568.00

50

12:40:42

4568.00

41

12:42:35

4566.00

45

12:42:37

4566.00

118

12:43:46

4564.00

100

12:43:46

4564.00

37

12:43:46

4564.00

10

12:47:01

4563.00

43

12:47:01

4563.00

178

12:47:01

4563.00

278

12:47:01

4563.00

22

12:47:01

4563.00

43

12:47:01

4563.00

11

12:47:01

4563.00

200

12:47:01

4563.00

305

12:47:01

4563.00

15

12:47:01

4563.00

93

12:47:01

4563.00

19

12:47:35

4562.00

100

12:47:38

4562.00

8

12:50:44

4562.00

60

12:51:16

4563.00

80

12:51:16

4563.00

492

12:51:16

4563.00

52

12:51:16

4563.00

100

12:51:16

4563.00

19

12:51:16

4563.00

71

12:51:16

4563.00

26

12:51:16

4563.00

60

12:51:16

4563.00

182

12:51:16

4562.00

81

12:51:16

4562.00

144

12:51:16

4562.00

143

12:51:16

4562.00

67

12:51:31

4560.00

75

12:51:31

4560.00

81

12:52:09

4559.00

159

12:52:09

4559.00

154

12:54:51

4559.00

102

12:54:51

4559.00

44

12:54:51

4559.00

148

12:54:53

4558.00

152

12:54:53

4558.00

174

12:54:53

4558.00

146

12:54:53

4558.00

147

12:55:43

4554.00

149

12:56:44

4554.00

144

12:56:44

4554.00

146

13:00:10

4556.00

302

13:00:10

4556.00

151

13:00:10

4556.00

147

13:00:10

4556.00

60

13:00:10

4556.00

99

13:00:12

4555.00

148

13:00:12

4555.00

151

13:00:12

4555.00

151

13:03:55

4556.00

149

13:03:55

4556.00

162

13:03:55

4556.00

174

13:03:55

4556.00

155

13:03:55

4556.00

149

13:04:33

4555.00

158

13:04:40

4554.00

100

13:04:40

4554.00

55

13:05:14

4555.00

55

13:06:47

4555.00

2

13:06:47

4555.00

152

13:06:47

4555.00

4

13:06:47

4555.00

144

13:06:47

4555.00

175

13:06:47

4555.00

143

13:06:47

4555.00

148

13:07:40

4555.00

17

13:07:55

4555.00

22

13:07:57

4555.00

41

13:07:57

4555.00

104

13:07:58

4555.00

47

13:07:58

4555.00

6

13:08:32

4555.00

16

13:08:32

4555.00

75

13:08:36

4555.00

53

13:08:36

4555.00

113

13:08:36

4555.00

18

13:08:36

4555.00

26

13:08:42

4554.00

145

13:08:50

4553.00

172

13:10:05

4554.00

100

13:10:12

4554.00

61

13:10:12

4554.00

172

13:10:17

4553.00

154

13:10:17

4553.00

154

13:11:33

4553.00

145

13:11:33

4553.00

8

13:18:38

4559.00

300

13:18:38

4559.00

153

13:18:38

4559.00

298

13:18:38

4559.00

173

13:18:38

4559.00

308

13:18:38

4559.00

377

13:18:38

4559.00

113

13:18:38

4559.00

265

13:18:38

4559.00

166

13:18:38

4559.00

237

13:18:38

4559.00

72

13:18:38

4559.00

103

13:18:38

4559.00

185

13:18:38

4558.00

151

13:18:38

4558.00

186

13:18:38

4558.00

92

13:18:38

4558.00

172

13:18:38

4558.00

59

13:21:18

4557.00

150

13:21:18

4557.00

19

13:21:20

4557.00

64

13:21:55

4556.00

92

13:21:55

4556.00

51

13:21:55

4556.00

6

13:21:57

4555.00

155

13:21:57

4555.00

166

13:21:57

4555.00

171

13:21:57

4555.00

144

13:23:48

4553.00

155

13:23:48

4553.00

157

13:23:48

4552.00

55

13:23:50

4552.00

169

13:23:50

4552.00

172

13:23:50

4552.00

100

13:23:50

4552.00

1

13:24:32

4551.00

143

13:24:33

4550.00

169

13:27:30

4550.00

46

13:27:56

4550.00

200

13:27:56

4550.00

62

13:27:56

4550.00

8

13:27:56

4550.00

158

13:27:56

4550.00

137

13:28:41

4550.00

74

13:28:41

4550.00

39

13:29:06

4549.00

21

13:29:06

4549.00

41

13:30:26

4554.00

5

13:30:30

4554.00

51

13:30:30

4554.00

140

13:30:30

4554.00

111

13:30:30

4554.00

70

13:30:30

4554.00

75

13:30:30

4554.00

80

13:30:30

4554.00

80

13:30:30

4554.00

48

13:30:30

4554.00

224

13:32:05

4553.00

53

13:36:30

4558.00

445

13:38:24

4558.00

223

13:38:24

4558.00

200

13:38:24

4558.00

223

13:38:24

4558.00

167

13:38:24

4558.00

200

13:38:24

4558.00

200

13:38:24

4558.00

390

13:38:24

4558.00

123

13:38:24

4558.00

200

13:38:24

4558.00

122

13:38:24

4558.00

9

13:38:24

4558.00

147

13:38:24

4558.00

145

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:24

4558.00

9

13:38:25

4557.00

150

13:38:25

4557.00

150

13:38:25

4557.00

167

13:40:24

4558.00

163

13:40:24

4558.00

164

13:40:24

4557.00

149

13:40:24

4557.00

20

13:40:24

4557.00

157

13:40:24

4557.00

147

13:40:24

4557.00

51

13:40:25

4557.00

84

13:43:12

4557.00

164

13:43:12

4557.00

154

13:43:12

4557.00

149

13:43:12

4557.00

162

13:43:12

4556.00

157

13:43:12

4556.00

161

13:43:12

4556.00

165

13:43:12

4556.00

125

13:43:12

4556.00

147

13:43:12

4556.00

19

13:47:03

4557.00

5

13:47:41

4557.00

129

13:47:41

4557.00

141

13:47:41

4557.00

158

13:47:41

4557.00

144

13:47:41

4557.00

146

13:47:41

4557.00

144

13:47:41

4557.00

181

13:47:41

4557.00

167

13:47:41

4556.00

145

13:47:41

4556.00

158

13:47:41

4556.00

149

13:47:41

4556.00

161

13:47:41

4556.00

153

13:52:22

4552.00

11

13:52:22

4552.00

200

13:53:34

4553.00

60

13:53:34

4553.00

219

13:53:34

4553.00

157

13:53:34

4553.00

35

13:53:34

4553.00

1

13:53:34

4553.00

184

13:53:34

4553.00

104

13:53:34

4553.00

55

13:53:34

4553.00

83

13:53:42

4552.00

290

13:53:42

4552.00

266

13:53:42

4552.00

72

13:55:08

4550.00

6

13:58:49

4551.00

10

13:58:49

4551.00

100

13:58:49

4551.00

123

13:58:49

4551.00

109

13:58:49

4551.00

82

13:58:49

4551.00

200

13:58:49

4551.00

166

13:58:49

4551.00

263

13:58:49

4551.00

4

13:58:49

4551.00

96

13:58:50

4551.00

41

13:58:50

4551.00

59

13:58:50

4551.00

41

13:58:50

4551.00

22

13:58:50

4551.00

41

13:58:50

4551.00

41

13:58:50

4551.00

37

13:58:50

4551.00

30

13:58:50

4551.00

41

13:58:50

4551.00

104

13:58:50

4551.00

538

14:01:02

4550.00

341

14:01:02

4550.00

151

14:01:02

4550.00

153

14:01:02

4550.00

153

14:01:02

4550.00

75

14:01:02

4550.00

18

14:01:02

4550.00

149

14:01:02

4549.00

150

14:01:02

4549.00

29

14:01:02

4549.00

145

14:01:02

4549.00

143

14:01:02

4549.00

153

14:01:02

4549.00

117

14:02:25

4546.00

103

14:02:25

4546.00

48

14:02:55

4544.00

156

14:03:43

4546.00

72

14:03:43

4546.00

252

14:03:43

4546.00

14

14:03:44

4545.00

178

14:03:44

4545.00

150

14:03:44

4545.00

168

14:06:29

4544.00

312

14:06:29

4544.00

173

14:07:12

4544.00

147

14:07:12

4544.00

22

14:07:12

4544.00

127

14:07:40

4545.00

162

14:08:02

4544.00

21

14:08:06

4544.00

124

14:10:06

4544.00

247

14:10:06

4544.00

64

14:10:06

4544.00

160

14:10:06

4544.00

288

14:10:06

4544.00

159

14:10:06

4544.00

129

14:10:06

4543.00

99

14:10:06

4543.00

55

14:10:06

4543.00

162

14:10:06

4543.00

30

14:10:06

4543.00

150

14:10:06

4543.00

117

14:10:36

4540.00

167

14:11:56

4530.00

78

14:11:57

4530.00

74

14:11:58

4529.00

110

14:11:58

4530.00

124

14:11:58

4530.00

36

14:11:59

4529.00

36

14:11:59

4529.00

2

14:11:59

4529.00

141

14:11:59

4529.00

156

14:16:23

4531.00

73

14:16:23

4531.00

325

14:16:23

4531.00

200

14:16:23

4531.00

67

14:16:23

4530.00

171

14:16:23

4531.00

481

14:16:23

4531.00

481

14:16:23

4531.00

87

14:22:40

4539.00

30

14:22:40

4539.00

12

14:22:40

4539.00

40

14:22:40

4539.00

43

14:22:40

4539.00

200

14:22:40

4539.00

200

14:22:40

4539.00

170

14:22:40

4539.00

131

14:22:40

4539.00

174

14:22:40

4539.00

185

14:22:40

4539.00

11

14:22:40

4539.00

69

14:22:40

4539.00

3

14:22:40

4539.00

43

14:22:40

4539.00

40

14:22:40

4539.00

43

14:22:40

4539.00

40

14:22:40

4539.00

175

14:22:40

4539.00

200

14:22:40

4539.00

240

14:22:40

4539.00

200

14:22:40

4539.00

43

14:22:40

4539.00

40

14:22:40

4539.00

17

14:22:40

4539.00

40

14:22:40

4539.00

26

14:22:40

4539.00

200

14:22:40

4539.00

4

14:22:40

4539.00

40

14:22:40

4539.00

40

14:22:40

4539.00

41

14:22:55

4537.00

146

14:22:56

4536.00

144

14:23:33

4535.00

35

14:23:43

4535.00

44

14:24:32

4539.00

56

14:24:32

4539.00

102

14:24:32

4539.00

107

14:24:32

4539.00

294

14:24:32

4539.00

8

14:27:00

4543.00

321

14:27:00

4543.00

11

14:27:00

4543.00

213

14:27:00

4543.00

300

14:29:42

4547.00

148

14:29:42

4547.00

297

14:29:42

4547.00

145

14:29:42

4547.00

300

14:29:42

4547.00

102

14:29:42

4547.00

161

14:29:42

4547.00

48

14:29:42

4547.00

166

14:29:42

4547.00

156

14:29:42

4547.00

156

14:29:42

4547.00

143

14:29:42

4547.00

300

14:29:42

4547.00

192

14:29:42

4547.00

82

14:29:42

4547.00

166

14:29:42

4547.00

82

14:29:42

4547.00

53

14:29:42

4546.00

56

14:29:42

4546.00

109

14:29:48

4544.00

164

14:30:23

4545.00

47

14:30:23

4545.00

101

14:30:23

4545.00

162

14:30:35

4544.00

148

14:32:41

4547.00

326

14:32:41

4547.00

690

14:32:41

4547.00

318

14:32:41

4547.00

189

14:32:41

4547.00

89

14:32:49

4546.00

106

14:32:49

4546.00

51

14:34:25

4550.00

19

14:34:25

4550.00

306

14:34:25

4550.00

127

14:34:25

4550.00

176

14:34:25

4550.00

73

14:34:25

4550.00

73

14:34:25

4550.00

73

14:34:25

4550.00

54

14:34:25

4550.00

19

14:34:25

4550.00

19

14:34:25

4550.00

19

14:34:25

4550.00

9

14:34:25

4550.00

19

14:34:25

4550.00

75

14:34:25

4550.00

47

14:36:18

4552.00

157

14:36:18

4552.00

315

14:36:18

4552.00

189

14:36:18

4552.00

179

14:36:18

4552.00

142

14:36:18

4552.00

4

14:36:18

4552.00

177

14:36:18

4552.00

154

14:36:18

4552.00

156

14:36:18

4552.00

164

14:36:18

4552.00

38

14:36:18

4551.00

170

14:36:18

4551.00

2

14:36:18

4551.00

157

14:38:16

4551.00

87

14:38:16

4551.00

145

14:38:16

4551.00

30

14:38:16

4551.00

139

14:38:16

4551.00

240

14:38:16

4551.00

182

14:38:16

4551.00

61

14:38:16

4551.00

73

14:38:16

4551.00

75

14:38:16

4551.00

62

14:38:18

4550.00

58

14:38:18

4550.00

157

14:38:18

4550.00

83

14:39:29

4550.00

46

14:41:08

4552.00

153

14:41:08

4552.00

160

14:41:08

4552.00

156

14:41:08

4552.00

200

14:41:08

4552.00

165

14:41:08

4552.00

156

14:41:08

4552.00

144

14:41:08

4552.00

27

14:41:08

4552.00

26

14:41:08

4552.00

143

14:41:08

4552.00

118

14:41:08

4552.00

57

14:41:08

4552.00

7

14:41:08

4552.00

26

14:41:08

4552.00

26

14:41:08

4552.00

26

14:41:08

4552.00

26

14:41:08

4552.00

16

14:41:08

4552.00

45

14:41:24

4551.00

156

14:42:12

4550.00

55

14:42:12

4550.00

160

14:42:12

4550.00

161

14:42:12

4550.00

111

14:42:12

4550.00

151

14:43:14

4549.00

9

14:43:14

4549.00

153

14:43:14

4549.00

133

14:43:14

4549.00

155

14:43:14

4549.00

153

14:43:45

4548.00

88

14:43:45

4548.00

79

14:43:45

4548.00

141

14:43:45

4548.00

147

14:43:45

4548.00

6

14:43:45

4548.00

154

14:46:44

4550.00

300

14:46:44

4550.00

12

14:46:44

4550.00

88

14:46:44

4550.00

217

14:46:44

4550.00

76

14:46:44

4550.00

160

14:46:44

4550.00

124

14:46:44

4550.00

553

14:46:44

4550.00

127

14:46:44

4550.00

35

14:46:44

4550.00

207

14:46:59

4549.00

154

14:46:59

4549.00

175

14:47:04

4547.00

156

14:47:15

4546.00

172

14:49:17

4546.00

16

14:49:17

4546.00

151

14:49:17

4546.00

161

14:49:17

4546.00

140

14:49:17

4546.00

150

14:49:17

4546.00

166

14:49:17

4546.00

151

14:49:17

4546.00

144

14:49:17

4546.00

143

14:49:49

4544.00

168

14:49:49

4544.00

132

14:49:49

4544.00

188

14:49:57

4543.00

55

14:50:01

4543.00

75

14:50:16

4542.00

46

14:50:16

4542.00

118

14:51:59

4540.00

39

14:51:59

4540.00

72

14:51:59

4540.00

39

14:51:59

4540.00

262

14:51:59

4540.00

141

14:51:59

4540.00

161

14:51:59

4540.00

114

14:51:59

4540.00

20

14:51:59

4540.00

46

14:51:59

4540.00

200

14:51:59

4540.00

145

14:51:59

4540.00

20

14:51:59

4540.00

158

14:51:59

4540.00

1

14:51:59

4539.00

44

14:52:23

4539.00

154

14:52:50

4541.00

52

14:53:02

4541.00

92

14:53:02

4541.00

158

14:54:31

4541.00

86

14:54:31

4541.00

148

14:54:31

4541.00

150

14:54:31

4541.00

62

14:54:31

4541.00

150

14:54:31

4541.00

159

14:54:31

4541.00

156

14:54:31

4541.00

154

14:54:31

4541.00

141

14:54:31

4541.00

153

14:54:31

4540.00

151

14:54:31

4540.00

146

14:55:19

4538.00

179

14:55:19

4538.00

156

14:56:11

4540.00

75

14:56:11

4540.00

274

14:56:11

4540.00

150

14:56:28

4539.00

151

14:56:28

4539.00

148

14:56:28

4539.00

1

14:57:38

4539.00

58

14:57:38

4539.00

86

14:57:38

4539.00

152

14:57:38

4539.00

156

14:57:38

4539.00

151

14:57:38

4539.00

144

14:57:38

4538.00

152

14:57:38

4538.00

150

14:57:38

4538.00

170

14:58:49

4537.00

8

14:58:49

4537.00

294

14:59:13

4536.00

148

14:59:13

4536.00

149

14:59:13

4536.00

158

14:59:15

4535.00

105

14:59:21

4535.00

103

14:59:21

4535.00

151

14:59:21

4535.00

158

14:59:21

4535.00

41

14:59:21

4535.00

154

14:59:21

4535.00

156

14:59:21

4535.00

49

14:59:21

4535.00

6

14:59:21

4535.00

155

14:59:21

4534.00

144

14:59:21

4534.00

143

14:59:21

4534.00

144

15:00:04

4533.00

121

15:00:04

4533.00

22

15:01:15

4533.00

49

15:01:29

4532.00

58

15:01:35

4532.00

28

15:01:35

4532.00

96

15:01:35

4532.00

176

15:01:35

4532.00

172

15:01:35

4532.00

260

15:01:35

4532.00

147

15:01:35

4532.00

165

15:01:35

4532.00

144

15:01:36

4530.00

100

15:01:36

4530.00

70

15:02:34

4530.00

114

15:02:35

4530.00

168

15:02:35

4530.00

149

15:02:35

4530.00

169

15:02:35

4530.00

35

15:02:35

4530.00

169

15:02:42

4530.00

150

15:03:27

4530.00

273

15:03:27

4530.00

148

15:03:27

4530.00

74

15:03:27

4530.00

160

15:04:03

4529.00

162

15:04:03

4529.00

21

15:04:05

4529.00

78

15:04:05

4529.00

75

15:04:05

4529.00

24

15:04:06

4529.00

94

15:04:06

4529.00

53

15:04:26

4528.00

148

15:04:26

4528.00

162

15:04:26

4527.00

151

15:04:26

4527.00

154

15:04:26

4527.00

144

15:05:00

4529.00

79

15:05:00

4529.00

160

15:05:00

4529.00

71

15:05:39

4528.00

156

15:05:39

4528.00

10

15:05:39

4528.00

75

15:05:39

4528.00

78

15:07:27

4536.00

78

15:07:27

4536.00

321

15:07:27

4536.00

31

15:07:27

4536.00

314

15:07:27

4536.00

31

15:07:27

4536.00

31

15:07:27

4536.00

122

15:07:27

4536.00

122

15:07:27

4536.00

31

15:07:27

4536.00

78

15:07:27

4536.00

22

15:07:27

4536.00

122

15:07:27

4536.00

14

15:07:27

4536.00

31

15:07:27

4536.00

43

15:07:32

4535.00

150

15:07:32

4535.00

157

15:08:14

4533.00

161

15:08:14

4533.00

161

15:08:14

4533.00

38

15:08:14

4533.00

170

15:08:14

4533.00

292

15:08:14

4533.00

163

15:09:53

4532.00

154

15:09:53

4532.00

2

15:09:53

4532.00

147

15:09:53

4532.00

155

15:09:53

4532.00

53

15:09:53

4532.00

7

15:09:53

4532.00

104

15:09:53

4532.00

22

15:09:53

4532.00

142

15:09:53

4532.00

148

15:09:53

4532.00

130

15:09:53

4532.00

149

15:09:54

4531.00

159

15:09:54

4531.00

148

15:10:24

4528.00

137

15:10:24

4528.00

157

15:10:24

4528.00

162

15:10:52

4527.00

95

15:10:53

4527.00

55

15:11:20

4528.00

124

15:11:20

4528.00

165

15:11:20

4528.00

146

15:11:20

4528.00

29

15:11:20

4527.00

42

15:11:20

4527.00

149

15:11:20

4527.00

124

15:11:20

4527.00

118

15:11:20

4527.00

17

15:12:25

4528.00

121

15:12:25

4528.00

185

15:12:25

4528.00

169

15:12:25

4528.00

49

15:12:26

4527.00

152

15:12:26

4527.00

34

15:12:26

4527.00

113

15:13:45

4528.00

141

15:13:45

4528.00

164

15:13:45

4528.00

150

15:13:45

4528.00

167

15:13:45

4528.00

143

15:13:56

4527.00

150

15:13:56

4527.00

160

15:13:56

4527.00

1

15:13:57

4525.00

76

15:14:44

4525.00

172

15:14:44

4525.00

326

15:14:44

4525.00

12

15:14:44

4525.00

76

15:14:44

4525.00

75

15:14:44

4525.00

7

15:15:21

4524.00

158

15:15:21

4524.00

154

15:15:21

4524.00

143

15:16:33

4524.00

35

15:16:33

4524.00

160

15:16:33

4524.00

131

15:16:33

4524.00

194

15:16:33

4524.00

40

15:16:33

4524.00

148

15:16:33

4524.00

59

15:16:33

4524.00

157

15:16:36

4523.00

51

15:17:16

4526.00

118

15:17:16

4526.00

165

15:17:16

4526.00

170

15:17:16

4526.00

205

15:17:16

4525.00

169

15:18:00

4526.00

45

15:18:00

4526.00

108

15:18:00

4526.00

315

15:18:08

4526.00

152

15:18:43

4525.00

51

15:19:40

4529.00

72

15:19:40

4529.00

22

15:19:40

4529.00

22

15:19:40

4529.00

22

15:19:40

4529.00

22

15:19:40

4529.00

6

15:19:40

4529.00

22

15:19:40

4529.00

305

15:19:40

4529.00

157

15:19:40

4529.00

200

15:19:40

4529.00

264

15:19:40

4529.00

196

15:19:40

4529.00

22

15:19:40

4529.00

22

15:19:40

4529.00

39

15:20:09

4528.00

131

15:20:09

4528.00

149

15:20:09

4528.00

26

15:20:09

4528.00

144

15:20:33

4529.00

150

15:20:33

4529.00

163

15:21:15

4528.00

153

15:21:15

4528.00

147

15:21:15

4528.00

137

15:21:15

4528.00

1

15:21:15

4528.00

4

15:21:15

4528.00

143

15:21:31

4527.00

145

15:21:31

4527.00

141

15:22:03

4525.00

301

15:22:53

4524.00

134

15:22:53

4524.00

166

15:22:53

4524.00

269

15:22:53

4524.00

31

15:22:53

4524.00

286

15:22:53

4524.00

14

15:22:53

4524.00

19

15:24:00

4526.00

136

15:24:00

4526.00

406

15:24:00

4526.00

149

15:24:00

4526.00

29

15:24:00

4526.00

111

15:25:19

4525.00

164

15:25:19

4525.00

145

15:25:19

4525.00

147

15:25:19

4525.00

382

15:25:19

4525.00

152

15:25:19

4525.00

105

15:25:21

4524.00

159

15:25:21

4524.00

1

15:26:51

4526.00

131

15:26:51

4526.00

142

15:26:51

4526.00

158

15:26:51

4526.00

192

15:26:51

4526.00

7

15:26:51

4526.00

289

15:26:51

4526.00

285

15:27:12

4525.00

157

15:27:12

4525.00

150

15:29:56

4531.00

441

15:29:56

4531.00

159

15:29:56

4531.00

300

15:29:56

4531.00

300

15:29:56

4531.00

24

15:29:56

4531.00

245

15:29:56

4531.00

14

15:29:56

4531.00

152

15:29:56

4531.00

14

15:29:56

4531.00

14

15:29:56

4531.00

14

15:29:56

4531.00

3

15:29:56

4531.00

14

15:29:56

4531.00

14

15:29:56

4531.00

14

15:29:56

4531.00

14

15:29:56

4531.00

14

15:29:56

4531.00

14

15:29:56

4531.00

14

15:29:56

4531.00

14

15:29:56

4531.00

14

15:29:56

4531.00

14

15:29:56

4531.00

76

15:29:56

4531.00

142

15:29:56

4531.00

75

15:29:56

4531.00

75

15:29:56

4531.00

75

15:30:02

4531.00

88

15:30:02

4531.00

97

15:30:02

4531.00

56

15:30:03

4530.00

70

15:30:03

4530.00

141

15:30:03

4530.00

39

15:30:07

4530.00

17

15:30:17

4530.00

145

15:30:35

4529.00

167

15:32:05

4532.00

34

15:32:05

4532.00

100

15:32:05

4532.00

44

15:32:05

4532.00

89

15:32:05

4532.00

146

15:32:05

4532.00

162

15:32:05

4532.00

182

15:32:05

4532.00

75

15:33:14

4532.00

93

15:33:14

4532.00

4

15:33:14

4532.00

285

15:33:14

4532.00

155

15:33:16

4532.00

200

15:33:16

4532.00

341

15:33:16

4532.00

40

15:33:16

4532.00

108

15:33:16

4532.00

108

15:33:16

4532.00

48

15:33:16

4532.00

4

15:33:16

4532.00

75

15:33:16

4532.00

1

15:33:16

4532.00

115

15:33:25

4531.00

49

15:33:25

4531.00

112

15:34:07

4530.00

142

15:34:07

4530.00

142

15:34:07

4530.00

149

15:34:07

4530.00

170

15:34:07

4530.00

166

15:35:32

4531.00

453

15:35:32

4531.00

16

15:35:32

4531.00

170

15:35:32

4531.00

288

15:35:32

4531.00

118

15:35:32

4531.00

145

15:35:32

4531.00

128

15:35:46

4530.00

146

15:36:21

4529.00

159

15:36:21

4529.00

178

15:36:21

4529.00

158

15:36:21

4529.00

143

15:37:27

4528.00

155

15:37:27

4528.00

372

15:37:27

4528.00

75

15:37:27

4528.00

167

15:37:27

4528.00

27

15:37:43

4527.00

118

15:37:43

4527.00

38

15:37:44

4526.00

146

15:38:26

4526.00

153

15:38:26

4526.00

162

15:38:26

4526.00

143

15:38:26

4526.00

5

15:38:26

4526.00

87

15:38:57

4526.00

161

15:38:57

4526.00

163

15:39:25

4524.00

147

15:39:25

4524.00

147

15:39:25

4524.00

162

15:40:22

4524.00

144

15:40:22

4524.00

167

15:40:22

4524.00

145

15:40:22

4524.00

312

15:40:22

4524.00

155

15:42:01

4524.00

13

15:42:29

4524.00

55

15:43:28

4525.00

119

15:43:53

4525.00

343

15:43:53

4525.00

81

15:43:53

4525.00

143

15:43:53

4525.00

172

15:43:53

4525.00

4

15:43:53

4525.00

94

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

2

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

200

15:43:53

4525.00

200

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

3

15:43:53

4525.00

4

15:43:53

4525.00

4

15:43:53

4525.00

200

15:43:53

4525.00

200

15:43:53

4525.00

140

15:44:00

4524.00

156

15:44:00

4524.00

200

15:44:00

4524.00

134

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

4

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

9

15:44:00

4524.00

15

15:44:46

4524.00

149

15:44:46

4524.00

154

15:44:46

4524.00

127

15:44:46

4524.00

139

15:44:46

4524.00

72

15:46:32

4526.00

157

15:46:32

4526.00

51

15:46:32

4526.00

46

15:46:32

4526.00

51

15:46:32

4526.00

51

15:46:32

4526.00

148

15:46:32

4526.00

200

15:46:32

4526.00

97

15:46:32

4526.00

3

15:46:32

4526.00

47

15:46:32

4526.00

141

15:46:32

4526.00

200

15:46:32

4526.00

156

15:46:32

4526.00

13

15:47:01

4526.00

131

15:47:01

4526.00

67

15:47:01

4526.00

33

15:47:01

4526.00

72

15:47:01

4526.00

197

15:48:01

4527.00

27

15:48:10

4527.00

117

15:48:10

4527.00

341

15:48:10

4527.00

161

15:48:10

4527.00

153

15:48:10

4527.00

93

15:49:11

4526.00

145

15:49:11

4526.00

149

15:49:11

4526.00

144

15:49:11

4526.00

159

15:49:11

4526.00

169

15:49:11

4526.00

142

15:49:11

4526.00

168

15:49:57

4525.00

149

15:49:57

4525.00

153

15:49:59

4525.00

6

15:49:59

4525.00

149

15:51:05

4527.00

352

15:51:05

4527.00

305

15:51:05

4527.00

297

15:51:05

4527.00

136

15:51:05

4527.00

134

15:52:02

4526.00

108

15:52:24

4526.00

80

15:52:24

4526.00

150

15:52:24

4526.00

170

15:52:24

4526.00

146

15:52:24

4526.00

147

15:52:24

4526.00

153

15:52:24

4526.00

117

15:52:24

4525.00

153

15:53:11

4525.00

75

15:53:11

4525.00

35

15:53:12

4525.00

37

15:53:12

4525.00

75

15:53:12

4525.00

40

15:53:12

4525.00

51

15:53:12

4525.00

183

15:53:12

4525.00

149

15:53:19

4524.00

28

15:53:19

4524.00

121

15:53:23

4523.00

145

15:55:02

4524.00

168

15:55:02

4524.00

2

15:55:24

4526.00

55

15:55:24

4526.00

204

15:56:18

4526.00

18

15:58:41

4526.00

100

15:58:41

4526.00

55

15:58:41

4526.00

45

15:58:43

4526.00

46

15:58:43

4526.00

104

15:58:43

4526.00

109

15:58:43

4526.00

179

15:58:43

4526.00

169

15:58:43

4526.00

176

15:58:43

4526.00

23

15:58:43

4526.00

2

15:58:43

4526.00

155

15:58:43

4526.00

91

15:58:43

4526.00

16

15:58:43

4526.00

116

15:58:43

4526.00

131

15:58:43

4526.00

91

15:58:43

4526.00

55

15:58:43

4526.00

18

15:58:43

4526.00

87

15:58:43

4526.00

100

15:58:43

4526.00

18

15:58:43

4526.00

1

15:58:43

4526.00

34

15:58:43

4526.00

18

15:58:43

4526.00

18

15:58:43

4526.00

18

15:58:43

4526.00

18

15:58:43

4526.00

18

15:58:43

4526.00

18

15:58:43

4526.00

55

15:58:43

4526.00

18

15:58:43

4526.00

18

15:58:43

4526.00

18

15:58:43

4526.00

24

15:58:43

4526.00

56

15:58:43

4526.00

154

15:58:43

4526.00

149

15:58:43

4526.00

143

15:58:43

4526.00

88

15:58:43

4526.00

12

15:58:43

4526.00

145

15:58:43

4526.00

188

15:58:43

4526.00

62

15:58:43

4526.00

156

15:58:43

4526.00

75

15:58:43

4526.00

40

15:58:43

4526.00

40

15:58:43

4526.00

15

15:58:43

4526.00

75

15:58:43

4526.00

75

15:58:43

4526.00

109

15:58:43

4526.00

51

15:58:43

4526.00

75

15:58:43

4526.00

24

15:58:43

4526.00

11

15:58:43

4526.00

154

15:58:43

4526.00

75

15:58:43

4526.00

154

15:58:43

4526.00

75

15:58:43

4526.00

27

15:58:43

4526.00

74

15:58:43

4526.00

245

15:58:43

4526.00

15

15:59:38

4530.00

24

16:00:09

4530.00

152

16:00:09

4530.00

155

16:00:09

4530.00

149

16:00:09

4530.00

159

16:00:09

4530.00

144

16:00:09

4530.00

157

16:00:09

4530.00

139

16:00:09

4530.00

148

16:00:10

4529.00

156

16:00:31

4527.00

87

16:00:44

4527.00

163

16:00:45

4527.00

97

16:00:45

4527.00

53

16:00:45

4527.00

49

16:00:45

4527.00

112

16:00:46

4526.00

158

16:03:23

4526.00

142

16:03:23

4526.00

158

16:03:23

4526.00

287

16:03:23

4526.00

13

16:03:23

4526.00

57

16:03:23

4526.00

98

16:03:23

4526.00

149

16:03:23

4526.00

53

16:03:23

4526.00

76

16:03:23

4526.00

113

16:03:23

4526.00

115

16:03:23

4526.00

156

16:03:23

4526.00

144

16:03:23

4526.00

49

16:03:23

4526.00

50

16:03:23

4526.00

147

16:03:23

4526.00

144

16:03:23

4526.00

149

16:03:23

4526.00

101

16:03:47

4525.00

144

16:03:47

4525.00

151

16:03:47

4525.00

143

16:03:47

4525.00

156

16:03:47

4524.00

136

16:03:47

4524.00

16

16:06:45

4525.00

82

16:06:45

4525.00

46

16:06:45

4525.00

82

16:06:45

4525.00

318

16:06:45

4525.00

145

16:06:45

4525.00

155

16:06:45

4525.00

228

16:07:01

4525.00

265

16:07:01

4525.00

144

16:07:01

4525.00

154

16:07:01

4525.00

152

16:07:01

4525.00

148

16:07:01

4525.00

158

16:07:01

4525.00

142

16:07:01

4525.00

152

16:07:01

4525.00

155

16:07:01

4525.00

142

16:07:01

4525.00

97

16:07:01

4525.00

82

16:07:01

4525.00

100

16:07:01

4525.00

17

16:07:01

4524.00

121

16:07:01

4524.00

37

16:07:01

4524.00

148

16:07:05

4523.00

51

16:08:03

4525.00

72

16:08:03

4525.00

156

16:08:03

4525.00

216

16:08:03

4525.00

156

16:08:03

4525.00

96

16:08:03

4525.00

154

16:08:03

4525.00

50

16:08:03

4525.00

59

16:08:17

4525.00

147

16:10:19

4526.00

92

16:10:19

4526.00

17

16:10:19

4526.00

459

16:11:34

4526.00

145

16:11:34

4526.00

151

16:11:34

4526.00

144

16:11:34

4526.00

307

16:11:34

4526.00

34

16:11:34

4526.00

132

16:11:34

4526.00

269

16:11:34

4526.00

153

16:11:34

4526.00

158

16:11:34

4526.00

147

16:11:34

4526.00

148

16:11:34

4526.00

147

16:11:34

4526.00

158

16:11:34

4526.00

3

16:11:34

4526.00

132

16:11:34

4526.00

132

16:11:34

4526.00

179

16:11:34

4526.00

202

16:11:34

4526.00

202

16:11:34

4526.00

98

16:11:34

4526.00

202

16:11:34

4526.00

75

16:11:34

4526.00

121

16:11:34

4526.00

79

16:11:34

4526.00

77

16:11:34

4525.00

51

16:11:37

4525.00

165

16:12:13

4525.00

177

16:15:01

4525.00

180

16:15:01

4525.00

90

16:15:01

4525.00

410

16:15:01

4525.00

211

16:15:01

4525.00

206

16:15:01

4525.00

5

16:15:01

4525.00

353

16:15:01

4525.00

160

16:15:01

4525.00

165

16:15:01

4525.00

170

16:15:01

4525.00

184

16:15:01

4525.00

96

16:15:01

4525.00

40

16:15:01

4525.00

161

16:15:01

4525.00

144

16:15:01

4525.00

156

16:15:01

4525.00

148

16:15:01

4525.00

172

16:15:01

4525.00

147

16:15:01

4525.00

158

16:15:01

4525.00

12

16:15:01

4525.00

143

16:15:01

4525.00

163

16:15:01

4525.00

171

16:15:01

4525.00

249

16:15:02

4524.00

41

16:15:02

4524.00

159

16:15:02

4524.00

147

16:15:02

4524.00

123

16:16:02

4525.00

704

16:16:02

4525.00

193

16:16:02

4524.00

55

16:16:02

4524.00

143

16:16:02

4524.00

15

16:16:02

4524.00

80

16:16:03

4524.00

28

16:17:50

4524.00

191

16:17:50

4524.00

99

16:17:50

4524.00

147

16:17:50

4524.00

213

16:17:50

4524.00

362

16:17:50

4524.00

106

16:17:50

4524.00

143

16:17:50

4524.00

230

16:17:50

4524.00

200

16:17:50

4524.00

645

16:17:50

4524.00

40

16:17:50

4524.00

16

16:17:50

4524.00

40

16:17:50

4524.00

91

16:17:50

4524.00

75

16:17:50

4524.00

45

16:17:50

4524.00

21

16:17:50

4524.00

29

16:17:50

4524.00

56

16:17:50

4524.00

155

16:17:50

4524.00

132

16:18:14

4523.00

164

16:18:14

4523.00

169

16:18:14

4523.00

151

16:18:16

4523.00

271

16:18:16

4523.00

1

16:19:25

4524.00

292

16:19:25

4524.00

610

16:19:25

4524.00

257

16:19:25

4524.00

75

16:19:25

4524.00

75

16:19:25

4524.00

17

16:19:25

4524.00

118

16:19:25

4524.00

101

16:20:01

4524.00

151

16:20:01

4524.00

11

16:20:36

4524.00

128

16:20:36

4524.00

155

16:20:36

4524.00

147

16:20:36

4524.00

162

16:20:36

4524.00

154

16:20:36

4524.00

163

16:20:36

4524.00

157

16:20:36

4524.00

260

16:20:36

4524.00

154

16:20:36

4524.00

24

16:20:36

4524.00

17

16:20:36

4524.00

147

16:20:36

4524.00

159

16:20:36

4524.00

126

16:20:36

4524.00

149

16:20:36

4524.00

142

16:20:36

4524.00

271

16:20:36

4524.00

5

16:20:36

4524.00

71

16:20:36

4524.00

147

16:21:15

4523.00

153

16:21:16

4523.00

52

16:22:37

4523.00

391

16:22:37

4523.00

88

16:23:05

4523.00

16

16:23:05

4523.00

82

16:23:48

4523.00

324

16:23:48

4523.00

169

16:23:48

4523.00

247

16:23:48

4523.00

246

16:23:48

4523.00

201

16:23:48

4523.00

153

16:23:48

4523.00

145

16:23:48

4523.00

246

16:23:48

4523.00

54

16:23:48

4523.00

247

16:23:48

4523.00

246

16:23:48

4523.00

147

16:23:48

4523.00

120

16:23:48

4523.00

45

16:23:48

4523.00

237

16:23:48

4523.00

10

16:23:48

4523.00

246

16:23:48

4523.00

40

16:23:48

4523.00

207

16:23:48

4523.00

246

16:23:48

4523.00

88

16:23:48

4523.00

20

16:23:48

4523.00

159

16:23:48

4523.00

24

16:23:48

4523.00

246

16:23:49

4523.00

246

16:23:50

4523.00

246

16:23:50

4523.00

47

16:23:50

4523.00

65

16:23:51

4522.00

154

16:23:58

4522.00

166

16:24:04

4522.00

47

16:24:49

4522.00

60

16:25:07

4522.00

52

16:25:07

4522.00

73

16:25:07

4522.00

86

16:25:07

4522.00

154

16:25:07

4522.00

156

16:25:07

4522.00

4

16:25:07

4522.00

162

16:25:07

4522.00

134

16:25:07

4522.00

153

16:25:07

4522.00

24

16:25:07

4522.00

148

16:25:07

4522.00

132

16:25:07

4522.00

158

16:25:07

4522.00

17

16:25:07

4522.00

51

16:25:07

4522.00

9

16:25:07

4522.00

53

16:25:07

4522.00

94

16:25:08

4522.00

65

16:25:08

4522.00

37

16:25:08

4522.00

105

16:25:48

4521.00

41

16:25:49

4521.00

43

16:26:01

4521.00

40

16:26:11

4521.00

103

16:26:11

4521.00

38

16:26:11

4521.00

159

16:26:11

4521.00

21

16:26:13

4521.00

6

16:26:13

4521.00

40

16:26:41

4522.00

709

16:26:41

4522.00

302

16:26:58

4522.00

25

16:26:59

4522.00

248

16:26:59

4522.00

115

16:26:59

4522.00

283

16:26:59

4522.00

99

16:27:00

4522.00

90

16:27:00

4522.00

14

16:28:52

4519.00

137

 


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.
 
END
 
 
POSUGUMUAUPBGQM

Recent news on Whitbread

See all news