REG - Whitbread PLC - Transactions in Own Securities
RNS Number : 0915TWhitbread PLC15 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:
15-Mar-19
Number of ordinary shares purchased:
91,283
Price per share:
GBp 4,990.5803
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 4,772,306 shares at a cost (including dealing and associated costs) of £232,974,043.65.
Following the above transaction, the Company holds 16,903,812 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
4,988.2526
81,128
BATS
5,008.6815
4,888
CHIX
5,009.6366
5,267
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
72
4886.0000
08:03:26
LONX
105
4890.0000
08:03:43
LONX
71
4890.0000
08:03:51
LONX
83
4890.0000
08:03:51
LONX
78
4882.0000
08:09:33
LONX
105
4880.0000
08:09:33
LONX
100
4885.0000
08:09:47
LONX
96
4885.0000
08:09:47
LONX
77
4884.0000
08:09:50
LONX
94
4883.0000
08:09:50
LONX
81
4888.0000
08:10:49
LONX
33
4888.0000
08:10:49
LONX
24
4888.0000
08:10:49
LONX
140
4887.0000
08:10:49
LONX
180
4887.0000
08:10:49
LONX
84
4886.0000
08:10:49
LONX
74
4886.0000
08:10:50
LONX
120
4885.0000
08:10:50
LONX
112
4884.0000
08:10:50
LONX
92
4884.0000
08:10:50
LONX
101
4886.0000
08:10:58
LONX
74
4883.0000
08:11:00
LONX
79
4881.0000
08:11:44
LONX
89
4883.0000
08:14:33
LONX
81
4881.0000
08:14:33
LONX
41
4881.0000
08:15:21
LONX
44
4881.0000
08:15:21
LONX
78
4887.0000
08:18:32
LONX
115
4887.0000
08:18:32
LONX
150
4887.0000
08:18:32
LONX
205
4887.0000
08:18:32
LONX
140
4887.0000
08:18:32
LONX
115
4887.0000
08:18:32
LONX
150
4887.0000
08:18:32
LONX
120
4887.0000
08:18:32
LONX
122
4887.0000
08:18:32
LONX
220
4886.0000
08:18:32
LONX
90
4895.0000
08:19:35
LONX
10
4895.0000
08:19:36
LONX
120
4897.0000
08:20:06
LONX
100
4897.0000
08:20:40
LONX
20
4897.0000
08:20:40
LONX
30
4908.0000
08:22:04
LONX
20
4908.0000
08:22:04
LONX
86
4912.0000
08:22:20
LONX
145
4911.0000
08:22:20
LONX
116
4910.0000
08:22:24
LONX
17
4917.0000
08:23:15
LONX
79
4917.0000
08:23:15
LONX
100
4918.0000
08:23:38
LONX
100
4918.0000
08:24:20
LONX
67
4913.0000
08:24:57
LONX
14
4913.0000
08:24:57
LONX
89
4912.0000
08:24:58
LONX
100
4916.0000
08:25:37
LONX
98
4913.0000
08:26:08
LONX
94
4910.0000
08:26:38
LONX
2
4913.0000
08:28:15
LONX
107
4913.0000
08:28:15
LONX
19
4911.0000
08:28:24
LONX
12
4913.0000
08:28:31
LONX
100
4917.0000
08:29:08
LONX
125
4916.0000
08:29:10
LONX
83
4914.0000
08:30:06
LONX
69
4917.0000
08:30:12
LONX
100
4916.0000
08:30:46
LONX
124
4925.0000
08:32:00
LONX
105
4925.0000
08:32:05
LONX
30
4928.0000
08:34:02
LONX
100
4928.0000
08:34:02
LONX
73
4927.0000
08:35:09
LONX
78
4927.0000
08:35:09
LONX
46
4926.0000
08:35:55
LONX
55
4926.0000
08:35:55
LONX
14
4926.0000
08:35:55
LONX
19
4926.0000
08:35:55
LONX
140
4928.0000
08:38:16
LONX
218
4937.0000
08:40:18
LONX
37
4937.0000
08:40:18
LONX
40
4937.0000
08:40:18
LONX
135
4937.0000
08:40:19
LONX
110
4938.0000
08:41:56
LONX
105
4936.0000
08:41:56
LONX
45
4939.0000
08:41:56
LONX
110
4939.0000
08:41:56
LONX
15
4939.0000
08:41:56
LONX
38
4939.0000
08:41:56
LONX
70
4939.0000
08:41:56
LONX
13
4939.0000
08:41:56
LONX
30
4939.0000
08:41:56
LONX
170
4938.0000
08:41:56
LONX
105
4939.0000
08:44:11
LONX
106
4939.0000
08:46:02
LONX
110
4938.0000
08:46:14
LONX
92
4938.0000
08:47:24
LONX
38
4938.0000
08:47:24
LONX
97
4936.0000
08:47:41
LONX
98
4940.0000
08:49:10
LONX
141
4939.0000
08:49:12
LONX
125
4939.0000
08:51:46
LONX
97
4939.0000
08:52:28
LONX
130
4939.0000
08:52:28
LONX
100
4937.0000
08:52:41
LONX
71
4938.0000
08:55:05
LONX
61
4938.0000
08:55:05
LONX
130
4938.0000
08:55:05
LONX
140
4937.0000
08:55:33
LONX
96
4936.0000
08:55:33
LONX
94
4933.0000
08:56:16
LONX
12
4934.0000
08:58:04
LONX
108
4934.0000
08:58:04
LONX
66
4933.0000
08:58:58
LONX
63
4933.0000
08:58:58
LONX
100
4932.0000
08:59:06
LONX
112
4930.0000
08:59:54
LONX
115
4931.0000
09:01:03
LONX
137
4932.0000
09:01:03
LONX
220
4926.0000
09:07:46
LONX
41
4925.0000
09:07:46
LONX
134
4925.0000
09:07:46
LONX
34
4926.0000
09:07:46
LONX
32
4926.0000
09:07:46
LONX
109
4926.0000
09:07:46
LONX
70
4926.0000
09:07:46
LONX
110
4925.0000
09:08:21
LONX
30
4925.0000
09:08:21
LONX
90
4925.0000
09:08:21
LONX
175
4924.0000
09:08:46
LONX
66
4920.0000
09:13:00
LONX
64
4920.0000
09:13:00
LONX
62
4919.0000
09:15:15
LONX
158
4919.0000
09:15:15
LONX
140
4919.0000
09:15:16
LONX
111
4918.0000
09:15:16
LONX
2
4918.0000
09:15:16
LONX
225
4922.0000
09:16:03
LONX
125
4922.0000
09:17:42
LONX
7
4921.0000
09:17:42
LONX
76
4921.0000
09:17:42
LONX
106
4925.0000
09:18:24
LONX
241
4925.0000
09:18:24
LONX
111
4925.0000
09:19:14
LONX
94
4925.0000
09:19:58
LONX
117
4925.0000
09:20:50
LONX
98
4925.0000
09:21:25
LONX
1
4927.0000
09:23:14
LONX
153
4928.0000
09:23:44
LONX
127
4928.0000
09:23:49
LONX
101
4928.0000
09:24:04
LONX
119
4927.0000
09:24:04
LONX
178
4940.0000
09:29:09
LONX
41
4940.0000
09:29:09
LONX
15
4940.0000
09:29:09
LONX
160
4941.0000
09:30:00
LONX
185
4940.0000
09:30:00
LONX
170
4950.0000
09:32:44
LONX
115
4950.0000
09:33:19
LONX
110
4949.0000
09:34:01
LONX
97
4948.0000
09:34:02
LONX
75
4948.0000
09:34:02
LONX
24
4948.0000
09:34:02
LONX
150
4947.0000
09:34:03
LONX
88
4944.0000
09:36:10
LONX
16
4944.0000
09:36:10
LONX
160
4944.0000
09:37:29
LONX
119
4943.0000
09:37:29
LONX
125
4943.0000
09:37:32
LONX
130
4947.0000
09:39:37
LONX
10
4947.0000
09:39:37
LONX
115
4947.0000
09:42:01
LONX
170
4947.0000
09:42:01
LONX
38
4947.0000
09:42:01
LONX
91
4947.0000
09:42:01
LONX
138
4946.0000
09:42:02
LONX
40
4960.0000
09:47:59
LONX
250
4959.0000
09:48:47
LONX
160
4959.0000
09:48:47
LONX
250
4958.0000
09:48:49
LONX
214
4957.0000
09:48:49
LONX
105
4958.0000
09:51:38
LONX
99
4957.0000
09:51:38
LONX
27
4958.0000
09:51:38
LONX
42
4957.0000
09:51:38
LONX
75
4957.0000
09:51:38
LONX
40
4959.0000
09:53:35
LONX
81
4959.0000
09:53:35
LONX
101
4957.0000
09:53:35
LONX
152
4957.0000
09:55:14
LONX
120
4958.0000
09:57:34
LONX
155
4970.0000
10:01:22
LONX
150
4969.0000
10:01:22
LONX
150
4972.0000
10:03:25
LONX
130
4976.0000
10:03:32
LONX
105
4978.0000
10:05:14
LONX
70
4978.0000
10:05:50
LONX
25
4981.0000
10:08:33
LONX
120
4981.0000
10:08:33
LONX
86
4984.0000
10:09:05
LONX
74
4984.0000
10:09:05
LONX
248
4998.0000
10:15:03
LONX
5
4997.0000
10:15:03
LONX
75
4997.0000
10:15:03
LONX
245
4998.0000
10:15:03
LONX
19
4997.0000
10:15:03
LONX
1
4997.0000
10:15:03
LONX
210
4997.0000
10:15:03
LONX
54
4997.0000
10:15:03
LONX
61
4997.0000
10:15:03
LONX
12
4998.0000
10:15:06
LONX
102
4998.0000
10:15:09
LONX
37
4998.0000
10:15:09
LONX
190
4996.0000
10:15:09
LONX
125
4984.0000
10:16:04
LONX
101
4984.0000
10:16:30
LONX
98
4978.0000
10:17:33
LONX
115
4977.0000
10:18:45
LONX
42
4980.0000
10:18:45
LONX
75
4980.0000
10:18:45
LONX
155
4975.0000
10:22:02
LONX
155
4972.0000
10:22:55
LONX
47
4973.0000
10:22:55
LONX
80
4971.0000
10:24:29
LONX
123
4970.0000
10:24:29
LONX
25
4970.0000
10:24:32
LONX
99
4970.0000
10:24:32
LONX
145
4965.0000
10:27:28
LONX
245
4972.0000
10:30:59
LONX
100
4971.0000
10:31:00
LONX
50
4971.0000
10:31:00
LONX
145
4971.0000
10:31:00
LONX
25
4974.0000
10:32:10
LONX
75
4974.0000
10:32:10
LONX
135
4973.0000
10:32:10
LONX
96
4969.0000
10:35:14
LONX
14
4969.0000
10:35:14
LONX
81
4968.0000
10:35:15
LONX
49
4968.0000
10:35:15
LONX
98
4967.0000
10:35:16
LONX
7
4967.0000
10:35:16
LONX
105
4965.0000
10:36:07
LONX
114
4964.0000
10:38:04
LONX
21
4964.0000
10:38:04
LONX
75
4963.0000
10:38:10
LONX
42
4962.0000
10:39:02
LONX
115
4962.0000
10:40:35
LONX
10
4962.0000
10:40:40
LONX
135
4961.0000
10:42:57
LONX
116
4960.0000
10:42:57
LONX
108
4960.0000
10:43:10
LONX
62
4958.0000
10:48:16
LONX
58
4958.0000
10:48:16
LONX
145
4958.0000
10:50:14
LONX
10
4958.0000
10:50:14
LONX
165
4958.0000
10:50:22
LONX
75
4958.0000
10:50:23
LONX
115
4960.0000
10:50:39
LONX
114
4960.0000
10:50:39
LONX
100
4963.0000
10:50:44
LONX
18
4966.0000
10:51:59
LONX
142
4966.0000
10:51:59
LONX
106
4965.0000
10:53:00
LONX
14
4974.0000
10:54:59
LONX
15
4973.0000
10:55:14
LONX
19
4973.0000
10:55:14
LONX
15
4973.0000
10:55:14
LONX
8
4973.0000
10:55:16
LONX
48
4973.0000
10:55:16
LONX
200
4972.0000
10:55:29
LONX
107
4974.0000
10:57:29
LONX
3
4974.0000
10:57:29
LONX
110
4973.0000
10:57:29
LONX
104
4973.0000
10:57:54
LONX
11
4972.0000
10:59:59
LONX
16
4972.0000
10:59:59
LONX
12
4972.0000
10:59:59
LONX
113
4975.0000
11:00:50
LONX
7
4975.0000
11:00:58
LONX
105
4975.0000
11:01:10
LONX
128
4974.0000
11:02:30
LONX
19
4975.0000
11:03:25
LONX
120
4973.0000
11:03:32
LONX
68
4972.0000
11:04:38
LONX
23
4972.0000
11:04:41
LONX
67
4974.0000
11:05:03
LONX
16
4974.0000
11:05:03
LONX
105
4976.0000
11:05:50
LONX
39
4976.0000
11:05:50
LONX
61
4976.0000
11:05:50
LONX
61
4976.0000
11:05:50
LONX
37
4976.0000
11:05:50
LONX
105
4971.0000
11:10:21
LONX
98
4971.0000
11:10:56
LONX
115
4971.0000
11:12:39
LONX
150
4972.0000
11:17:13
LONX
59
4976.0000
11:21:35
LONX
10
4976.0000
11:21:35
LONX
30
4976.0000
11:21:35
LONX
59
4976.0000
11:21:56
LONX
10
4976.0000
11:21:56
LONX
30
4976.0000
11:21:56
LONX
53
4976.0000
11:22:05
LONX
10
4976.0000
11:22:05
LONX
30
4976.0000
11:22:05
LONX
12
4976.0000
11:22:06
LONX
3
4976.0000
11:22:06
LONX
28
4976.0000
11:22:06
LONX
85
4976.0000
11:22:10
LONX
103
4975.0000
11:22:45
LONX
117
4975.0000
11:22:45
LONX
92
4975.0000
11:22:45
LONX
86
4975.0000
11:22:45
LONX
26
4975.0000
11:22:45
LONX
127
4974.0000
11:22:45
LONX
23
4974.0000
11:22:45
LONX
100
4973.0000
11:25:57
LONX
65
4973.0000
11:25:58
LONX
7
4973.0000
11:26:00
LONX
67
4973.0000
11:26:00
LONX
56
4972.0000
11:26:04
LONX
79
4972.0000
11:26:04
LONX
73
4971.0000
11:26:25
LONX
96
4970.0000
11:28:01
LONX
13
4968.0000
11:28:11
LONX
72
4968.0000
11:28:16
LONX
93
4967.0000
11:31:53
LONX
100
4966.0000
11:31:53
LONX
10
4966.0000
11:31:53
LONX
105
4965.0000
11:31:53
LONX
115
4964.0000
11:31:54
LONX
96
4962.0000
11:33:41
LONX
51
4961.0000
11:35:39
LONX
63
4961.0000
11:36:15
LONX
165
4963.0000
11:40:23
LONX
155
4962.0000
11:40:23
LONX
75
4963.0000
11:40:23
LONX
85
4963.0000
11:40:23
LONX
5
4961.0000
11:40:24
LONX
175
4960.0000
11:40:58
LONX
109
4959.0000
11:40:58
LONX
83
4958.0000
11:43:50
LONX
47
4958.0000
11:43:50
LONX
75
4958.0000
11:46:53
LONX
26
4958.0000
11:46:53
LONX
49
4958.0000
11:46:53
LONX
45
4957.0000
11:46:55
LONX
48
4957.0000
11:46:55
LONX
98
4957.0000
11:46:55
LONX
78
4956.0000
11:47:00
LONX
37
4956.0000
11:47:00
LONX
42
4956.0000
11:52:57
LONX
123
4956.0000
11:52:57
LONX
135
4956.0000
11:52:57
LONX
135
4956.0000
11:52:57
LONX
4
4962.0000
11:57:41
LONX
14
4962.0000
11:57:41
LONX
27
4962.0000
11:57:41
LONX
27
4962.0000
11:57:41
LONX
205
4960.0000
11:58:59
LONX
195
4959.0000
11:58:59
LONX
75
4961.0000
11:58:59
LONX
40
4961.0000
11:58:59
LONX
58
4961.0000
11:58:59
LONX
70
4961.0000
11:58:59
LONX
54
4961.0000
11:58:59
LONX
31
4961.0000
11:58:59
LONX
95
4962.0000
11:58:59
LONX
56
4962.0000
11:58:59
LONX
41
4962.0000
11:58:59
LONX
76
4962.0000
11:58:59
LONX
120
4955.0000
12:02:06
LONX
61
4958.0000
12:03:07
LONX
130
4963.0000
12:06:05
LONX
96
4962.0000
12:06:16
LONX
39
4962.0000
12:06:16
LONX
195
4962.0000
12:06:19
LONX
180
4961.0000
12:06:20
LONX
10
4965.0000
12:12:14
LONX
145
4965.0000
12:14:07
LONX
115
4965.0000
12:14:07
LONX
160
4964.0000
12:14:08
LONX
180
4963.0000
12:14:08
LONX
140
4962.0000
12:14:09
LONX
102
4961.0000
12:14:16
LONX
75
4961.0000
12:24:18
LONX
30
4961.0000
12:24:18
LONX
191
4960.0000
12:25:14
LONX
4
4960.0000
12:25:14
LONX
275
4964.0000
12:29:30
LONX
185
4964.0000
12:29:30
LONX
215
4964.0000
12:29:30
LONX
175
4964.0000
12:29:30
LONX
200
4971.0000
12:32:22
LONX
57
4970.0000
12:34:16
LONX
118
4970.0000
12:34:16
LONX
165
4969.0000
12:34:33
LONX
125
4968.0000
12:34:37
LONX
125
4968.0000
12:34:37
LONX
165
4967.0000
12:34:37
LONX
64
4968.0000
12:34:37
BTSC
24
4968.0000
12:34:37
BTSC
52
4968.0000
12:34:37
BTSC
111
4966.0000
12:34:37
BTSC
24
4968.0000
12:34:37
CHIX
24
4968.0000
12:34:37
CHIX
24
4968.0000
12:34:37
CHIX
105
4966.0000
12:34:37
CHIX
37
4968.0000
12:37:01
LONX
86
4969.0000
12:37:06
LONX
140
4967.0000
12:37:18
LONX
102
4967.0000
12:42:16
LONX
48
4967.0000
12:42:16
LONX
130
4967.0000
12:42:16
LONX
175
4967.0000
12:42:16
LONX
75
4966.0000
12:45:04
LONX
40
4966.0000
12:45:04
LONX
190
4966.0000
12:45:04
LONX
24
4966.0000
12:45:04
LONX
29
4966.0000
12:45:04
LONX
167
4966.0000
12:45:04
CHIX
102
4965.0000
12:45:55
BTSC
34
4964.0000
12:47:29
LONX
43
4965.0000
12:49:00
LONX
200
4965.0000
12:49:00
LONX
100
4968.0000
12:49:17
LONX
135
4967.0000
12:50:00
LONX
73
4967.0000
12:50:00
BTSC
12
4967.0000
12:50:00
BTSC
95
4967.0000
12:50:00
CHIX
10
4968.0000
12:51:06
LONX
140
4972.0000
12:54:10
LONX
75
4972.0000
12:54:10
LONX
34
4972.0000
12:54:10
LONX
26
4972.0000
12:54:10
LONX
12
4972.0000
12:54:10
LONX
113
4972.0000
12:54:10
LONX
125
4972.0000
12:56:26
LONX
165
4974.0000
13:01:12
LONX
170
4974.0000
13:01:12
LONX
160
4974.0000
13:02:12
LONX
75
4974.0000
13:03:22
LONX
135
4973.0000
13:03:39
LONX
160
4978.0000
13:07:45
LONX
205
4978.0000
13:07:45
LONX
83
4980.0000
13:09:53
LONX
191
4980.0000
13:09:53
LONX
168
4979.0000
13:11:12
LONX
52
4979.0000
13:11:12
LONX
43
4981.0000
13:11:12
LONX
75
4981.0000
13:11:12
LONX
15
4981.0000
13:11:12
LONX
7
4981.0000
13:11:56
LONX
101
4981.0000
13:11:56
LONX
14
4981.0000
13:11:56
LONX
160
4981.0000
13:15:00
LONX
110
4980.0000
13:15:45
LONX
100
4983.0000
13:15:50
LONX
130
4982.0000
13:15:50
LONX
32
4982.0000
13:15:50
LONX
7
4981.0000
13:15:50
CHIX
101
4980.0000
13:15:51
BTSC
82
4981.0000
13:15:51
CHIX
88
4979.0000
13:17:08
CHIX
105
4979.0000
13:17:34
LONX
75
4981.0000
13:18:38
LONX
21
4980.0000
13:21:13
LONX
16
4980.0000
13:21:48
LONX
17
4980.0000
13:21:53
LONX
170
4982.0000
13:23:23
LONX
176
4987.0000
13:25:06
LONX
200
4986.0000
13:25:46
LONX
35
4986.0000
13:25:46
LONX
245
4985.0000
13:25:46
LONX
76
4985.0000
13:25:46
BTSC
56
4985.0000
13:25:46
BTSC
75
4985.0000
13:25:46
CHIX
133
4985.0000
13:27:34
LONX
44
4985.0000
13:27:34
BTSC
62
4984.0000
13:28:01
LONX
110
4983.0000
13:28:01
LONX
59
4983.0000
13:28:01
BTSC
104
4984.0000
13:28:01
CHIX
73
4982.0000
13:28:02
LONX
107
4982.0000
13:28:05
CHIX
100
4981.0000
13:28:08
BTSC
83
4980.0000
13:28:08
CHIX
9
4980.0000
13:28:11
CHIX
4
4980.0000
13:28:17
CHIX
8
4979.0000
13:28:48
BTSC
47
4982.0000
13:31:17
LONX
92
4984.0000
13:31:19
LONX
82
4984.0000
13:31:19
LONX
25
4984.0000
13:31:19
LONX
94
4987.0000
13:32:30
LONX
140
4987.0000
13:33:00
LONX
120
4990.0000
13:35:38
LONX
165
4990.0000
13:35:38
LONX
23
4991.0000
13:35:48
LONX
74
4991.0000
13:35:48
LONX
75
4991.0000
13:35:48
LONX
2
4991.0000
13:35:48
LONX
78
4994.0000
13:37:27
LONX
98
4994.0000
13:37:27
LONX
15
4994.0000
13:37:27
LONX
78
4995.0000
13:38:16
LONX
41
4995.0000
13:40:16
LONX
82
4998.0000
13:41:26
LONX
250
5000.0000
13:41:39
LONX
428
5000.0000
13:41:39
LONX
100
4998.0000
13:43:03
LONX
120
4999.0000
13:44:36
LONX
93
4998.0000
13:44:36
LONX
23
4998.0000
13:45:28
LONX
83
4998.0000
13:45:28
LONX
98
4997.0000
13:46:30
LONX
68
4997.0000
13:46:30
BTSC
28
4997.0000
13:46:30
BTSC
67
4995.0000
13:46:30
BTSC
98
4997.0000
13:46:30
CHIX
105
4995.0000
13:46:30
CHIX
101
4993.0000
13:46:31
BTSC
79
4993.0000
13:46:31
CHIX
88
4991.0000
13:46:55
BTSC
16
4991.0000
13:46:55
BTSC
109
4991.0000
13:46:55
CHIX
99
4990.0000
13:47:08
LONX
69
4989.0000
13:47:40
BTSC
127
4989.0000
13:47:40
CHIX
130
4992.0000
13:48:47
LONX
5
4990.0000
13:49:05
LONX
62
4995.0000
13:53:31
LONX
87
4995.0000
13:53:31
LONX
72
4995.0000
13:53:31
LONX
57
4995.0000
13:53:31
LONX
38
4995.0000
13:53:31
LONX
165
4993.0000
13:56:25
LONX
175
4992.0000
13:56:25
LONX
75
4992.0000
13:56:25
LONX
125
4993.0000
13:56:25
LONX
101
4992.0000
13:56:25
BTSC
77
4992.0000
13:56:25
CHIX
75
4992.0000
13:57:00
LONX
135
4991.0000
13:57:12
LONX
108
4991.0000
13:57:12
BTSC
101
4991.0000
13:57:12
CHIX
133
4989.0000
13:57:13
BTSC
104
4989.0000
13:57:13
CHIX
4
4987.0000
13:57:30
CHIX
69
4987.0000
13:57:31
BTSC
3
4987.0000
13:57:46
BTSC
15
4987.0000
13:57:48
BTSC
31
4987.0000
13:57:48
BTSC
94
4987.0000
13:57:48
CHIX
31
4987.0000
13:57:48
CHIX
105
4988.0000
14:00:26
LONX
20
4988.0000
14:00:26
LONX
42
4993.0000
14:00:45
LONX
105
4991.0000
14:01:00
LONX
105
4990.0000
14:01:00
LONX
75
4991.0000
14:01:00
LONX
44
4991.0000
14:01:00
LONX
26
4991.0000
14:01:00
LONX
20
4989.0000
14:01:32
BTSC
74
4989.0000
14:01:32
BTSC
115
4989.0000
14:02:29
LONX
85
4989.0000
14:02:29
CHIX
110
4995.0000
14:04:21
LONX
55
4995.0000
14:04:21
LONX
110
4994.0000
14:04:21
LONX
110
4993.0000
14:05:53
LONX
96
4993.0000
14:05:53
BTSC
113
4993.0000
14:05:53
CHIX
55
4992.0000
14:05:54
LONX
57
4992.0000
14:05:54
LONX
106
4992.0000
14:05:54
CHIX
160
4992.0000
14:08:13
LONX
40
4991.0000
14:09:48
BTSC
68
4994.0000
14:10:33
LONX
165
4993.0000
14:11:08
LONX
102
4992.0000
14:11:44
LONX
53
4992.0000
14:11:44
LONX
15
4999.0000
14:12:35
LONX
90
4999.0000
14:12:35
LONX
79
4999.0000
14:12:35
LONX
100
5000.0000
14:13:34
LONX
115
5000.0000
14:13:34
LONX
165
4999.0000
14:16:09
LONX
100
4998.0000
14:16:09
LONX
32
4998.0000
14:16:09
LONX
165
4997.0000
14:16:09
LONX
56
4998.0000
14:16:09
BTSC
92
4998.0000
14:16:09
CHIX
9
4997.0000
14:16:09
CHIX
69
4997.0000
14:16:09
CHIX
115
4996.0000
14:16:10
LONX
95
4996.0000
14:16:10
BTSC
81
4994.0000
14:16:11
BTSC
95
4995.0000
14:16:11
CHIX
165
4997.0000
14:20:15
LONX
115
4997.0000
14:21:22
LONX
140
4996.0000
14:21:44
LONX
116
4996.0000
14:21:44
CHIX
81
4998.0000
14:22:45
LONX
46
4998.0000
14:22:45
LONX
90
4996.0000
14:23:10
LONX
135
4996.0000
14:23:16
LONX
150
4995.0000
14:24:17
LONX
125
4995.0000
14:24:17
BTSC
109
4995.0000
14:24:17
CHIX
215
4998.0000
14:27:31
LONX
155
5000.0000
14:28:04
LONX
132
5000.0000
14:28:20
LONX
94
5004.0000
14:28:23
LONX
185
5014.0000
14:31:00
LONX
75
5014.0000
14:31:00
LONX
69
5014.0000
14:31:00
LONX
81
5014.0000
14:31:14
LONX
110
5014.0000
14:31:14
LONX
92
5014.0000
14:31:14
LONX
115
5012.0000
14:31:47
LONX
140
5010.0000
14:31:49
LONX
17
5010.0000
14:31:49
BTSC
88
5010.0000
14:31:49
BTSC
76
5006.0000
14:31:49
BTSC
138
5010.0000
14:31:49
CHIX
75
5006.0000
14:31:49
CHIX
69
5006.0000
14:31:53
BTSC
26
5006.0000
14:31:53
BTSC
105
5006.0000
14:31:53
CHIX
125
5014.0000
14:35:28
LONX
50
5014.0000
14:35:28
LONX
75
5014.0000
14:35:28
LONX
47
5014.0000
14:35:28
LONX
60
5014.0000
14:35:28
LONX
13
5014.0000
14:35:28
LONX
54
5014.0000
14:35:28
LONX
81
5014.0000
14:35:28
LONX
79
5014.0000
14:35:31
LONX
64
5014.0000
14:35:31
LONX
75
5014.0000
14:35:49
LONX
61
5014.0000
14:35:49
LONX
58
5014.0000
14:35:49
LONX
100
5010.0000
14:36:18
LONX
117
5010.0000
14:36:18
BTSC
105
5010.0000
14:36:18
CHIX
49
5006.0000
14:36:20
CHIX
150
5014.0000
14:38:43
LONX
75
5014.0000
14:38:43
LONX
5
5014.0000
14:38:47
LONX
8
5014.0000
14:38:49
LONX
4
5014.0000
14:39:33
LONX
126
5014.0000
14:39:33
LONX
75
5014.0000
14:39:33
LONX
95
5014.0000
14:39:33
LONX
91
5014.0000
14:39:33
LONX
90
5010.0000
14:39:58
LONX
93
5010.0000
14:39:58
BTSC
47
5010.0000
14:39:58
CHIX
96
5006.0000
14:40:34
LONX
51
5008.0000
14:43:21
LONX
119
5008.0000
14:43:21
LONX
22
5008.0000
14:43:24
LONX
109
5008.0000
14:43:24
LONX
126
5006.0000
14:43:30
LONX
75
5006.0000
14:43:30
LONX
21
5006.0000
14:43:30
LONX
76
5002.0000
14:43:51
BTSC
7
5002.0000
14:43:51
CHIX
2
5002.0000
14:43:52
CHIX
2
5002.0000
14:43:56
CHIX
105
5004.0000
14:45:35
LONX
75
5004.0000
14:45:35
LONX
40
5004.0000
14:45:35
LONX
66
5004.0000
14:45:36
LONX
3
5004.0000
14:45:39
LONX
43
5004.0000
14:46:07
LONX
35
5006.0000
14:46:07
LONX
67
5006.0000
14:46:07
LONX
66
5006.0000
14:46:32
LONX
31
5006.0000
14:46:32
LONX
131
5006.0000
14:48:34
LONX
22
5006.0000
14:48:34
LONX
140
5006.0000
14:49:53
LONX
35
5006.0000
14:49:53
LONX
80
5006.0000
14:49:53
LONX
140
5006.0000
14:50:13
LONX
115
5004.0000
14:50:25
LONX
128
5004.0000
14:51:40
LONX
96
5004.0000
14:51:41
LONX
44
5004.0000
14:51:41
LONX
2
5002.0000
14:51:52
BTSC
8
5002.0000
14:52:03
BTSC
129
5004.0000
14:52:24
LONX
101
5004.0000
14:52:54
LONX
92
5002.0000
14:53:03
LONX
96
5002.0000
14:53:03
BTSC
93
4999.0000
14:53:03
BTSC
68
5002.0000
14:53:03
CHIX
129
4999.0000
14:53:03
CHIX
74
4998.0000
14:54:13
LONX
14
4998.0000
14:54:30
LONX
1
4997.0000
14:54:37
BTSC
105
4997.0000
14:54:38
LONX
112
4996.0000
14:54:38
LONX
66
4997.0000
14:54:38
BTSC
85
4997.0000
14:54:38
CHIX
1
4995.0000
14:54:41
BTSC
73
4995.0000
14:54:43
BTSC
1
4995.0000
14:54:45
BTSC
1
4995.0000
14:54:49
BTSC
1
4995.0000
14:54:53
BTSC
1
4995.0000
14:54:57
BTSC
1
4995.0000
14:55:01
BTSC
115
4999.0000
14:56:46
LONX
50
4999.0000
14:57:41
LONX
150
4999.0000
14:57:41
LONX
120
4998.0000
14:57:45
LONX
152
4997.0000
14:57:45
LONX
17
4997.0000
14:57:45
BTSC
97
4997.0000
14:57:45
CHIX
62
4995.0000
14:57:46
BTSC
123
4999.0000
14:59:38
LONX
125
4998.0000
14:59:38
LONX
75
4999.0000
14:59:38
LONX
32
4999.0000
14:59:38
LONX
2
4997.0000
15:00:39
BTSC
120
4997.0000
15:00:42
LONX
120
4997.0000
15:00:42
LONX
90
4996.0000
15:00:42
LONX
35
4997.0000
15:00:42
BTSC
83
4997.0000
15:00:42
CHIX
2
4995.0000
15:00:43
BTSC
100
4995.0000
15:00:45
LONX
84
4995.0000
15:00:45
BTSC
105
4995.0000
15:00:45
CHIX
13
4999.0000
15:04:04
LONX
107
5000.0000
15:04:17
LONX
75
5000.0000
15:04:17
LONX
72
5000.0000
15:04:17
LONX
205
4999.0000
15:04:27
LONX
56
4999.0000
15:04:27
LONX
59
4999.0000
15:04:45
LONX
180
4998.0000
15:04:51
LONX
20
4997.0000
15:05:54
BTSC
71
4997.0000
15:06:16
BTSC
69
4997.0000
15:06:19
LONX
52
4997.0000
15:06:20
LONX
16
4997.0000
15:06:20
BTSC
16
4999.0000
15:06:25
LONX
145
5000.0000
15:06:46
LONX
91
5000.0000
15:06:46
LONX
2
4999.0000
15:07:56
LONX
138
4999.0000
15:08:47
LONX
69
4998.0000
15:08:49
BTSC
5
4998.0000
15:08:52
BTSC
120
4998.0000
15:09:21
LONX
3
4997.0000
15:09:30
CHIX
3
4997.0000
15:09:33
CHIX
3
4997.0000
15:09:37
CHIX
3
4997.0000
15:09:41
CHIX
3
4997.0000
15:09:45
CHIX
3
4997.0000
15:09:49
CHIX
150
4999.0000
15:11:05
LONX
7
4999.0000
15:11:06
LONX
205
5000.0000
15:11:28
LONX
125
5000.0000
15:11:28
LONX
98
4999.0000
15:11:38
LONX
115
4999.0000
15:11:38
LONX
115
5000.0000
15:11:45
LONX
37
4998.0000
15:11:50
LONX
138
4998.0000
15:11:50
LONX
34
4998.0000
15:16:09
LONX
76
5000.0000
15:16:39
LONX
73
5000.0000
15:16:55
LONX
6
5002.0000
15:17:11
LONX
38
5010.0000
15:20:15
LONX
74
5010.0000
15:20:15
LONX
73
5010.0000
15:20:15
LONX
103
5010.0000
15:20:15
LONX
72
5010.0000
15:20:15
LONX
75
5010.0000
15:20:28
LONX
75
5010.0000
15:20:33
LONX
78
5010.0000
15:20:33
LONX
150
5010.0000
15:20:33
LONX
75
5010.0000
15:20:39
LONX
80
5010.0000
15:20:39
LONX
75
5010.0000
15:20:53
LONX
87
5010.0000
15:20:53
LONX
77
5010.0000
15:21:42
LONX
68
5010.0000
15:21:42
LONX
102
5010.0000
15:21:42
LONX
57
5010.0000
15:21:42
LONX
268
5010.0000
15:21:42
LONX
99
5008.0000
15:22:52
LONX
100
5006.0000
15:22:52
LONX
105
5008.0000
15:22:52
LONX
15
5008.0000
15:22:52
LONX
54
5004.0000
15:23:01
BTSC
72
5004.0000
15:23:10
CHIX
18
5004.0000
15:23:10
CHIX
15
5004.0000
15:24:41
LONX
68
5004.0000
15:24:59
LONX
52
5004.0000
15:24:59
LONX
105
5004.0000
15:25:03
LONX
50
5004.0000
15:25:04
LONX
72
5004.0000
15:25:06
LONX
101
5004.0000
15:27:47
LONX
75
5010.0000
15:28:28
LONX
2
5008.0000
15:28:55
LONX
73
5008.0000
15:29:26
LONX
17
5010.0000
15:29:32
LONX
35
5010.0000
15:29:36
LONX
85
5010.0000
15:29:36
LONX
99
5010.0000
15:29:36
LONX
83
5010.0000
15:29:36
LONX
82
5010.0000
15:29:36
LONX
35
5008.0000
15:29:43
LONX
75
5010.0000
15:30:59
LONX
23
5012.0000
15:31:10
LONX
68
5012.0000
15:31:10
LONX
88
5012.0000
15:31:10
LONX
72
5012.0000
15:31:10
LONX
170
5012.0000
15:31:12
LONX
94
5016.0000
15:32:48
LONX
104
5016.0000
15:32:48
LONX
83
5016.0000
15:32:48
LONX
109
5016.0000
15:32:48
LONX
69
5016.0000
15:32:48
LONX
69
5016.0000
15:32:48
LONX
194
5016.0000
15:32:48
LONX
52
5016.0000
15:34:43
LONX
80
5016.0000
15:34:43
LONX
100
5020.0000
15:34:44
LONX
122
5020.0000
15:34:45
LONX
91
5018.0000
15:36:43
LONX
44
5018.0000
15:37:42
LONX
185
5018.0000
15:37:42
LONX
79
5018.0000
15:37:58
LONX
61
5018.0000
15:38:02
LONX
180
5018.0000
15:38:10
LONX
46
5024.0000
15:40:16
LONX
68
5024.0000
15:40:49
LONX
51
5024.0000
15:40:51
LONX
205
5028.0000
15:41:44
LONX
140
5028.0000
15:41:44
LONX
75
5028.0000
15:41:44
LONX
100
5028.0000
15:41:46
LONX
94
5028.0000
15:41:46
LONX
11
5028.0000
15:41:56
LONX
155
5030.0000
15:42:49
LONX
75
5030.0000
15:42:49
LONX
100
5030.0000
15:42:49
LONX
160
5036.0000
15:43:23
LONX
130
5034.0000
15:43:23
LONX
92
5032.0000
15:43:58
BTSC
81
5032.0000
15:44:28
LONX
24
5032.0000
15:44:28
LONX
137
5032.0000
15:44:28
LONX
69
5032.0000
15:44:28
CHIX
26
5032.0000
15:44:28
CHIX
66
5030.0000
15:44:48
LONX
34
5030.0000
15:46:00
LONX
91
5036.0000
15:47:16
LONX
90
5036.0000
15:47:16
LONX
119
5046.0000
15:49:45
LONX
120
5046.0000
15:49:45
LONX
75
5046.0000
15:49:45
LONX
9
5044.0000
15:50:16
LONX
146
5044.0000
15:50:16
LONX
255
5046.0000
15:50:43
LONX
105
5046.0000
15:50:43
LONX
105
5048.0000
15:50:53
LONX
160
5048.0000
15:50:53
LONX
30
5050.0000
15:50:53
LONX
59
5050.0000
15:50:53
LONX
19
5050.0000
15:50:53
LONX
65
5050.0000
15:51:31
LONX
125
5052.0000
15:51:39
LONX
145
5062.0000
15:53:03
LONX
110
5060.0000
15:53:03
LONX
75
5062.0000
15:53:03
LONX
56
5062.0000
15:53:03
LONX
113
5056.0000
15:53:10
BTSC
40
5058.0000
15:53:10
CHIX
81
5058.0000
15:53:10
CHIX
120
5054.0000
15:54:17
LONX
110
5054.0000
15:54:17
LONX
102
5056.0000
15:54:17
LONX
100
5054.0000
15:54:17
CHIX
100
5058.0000
15:57:56
LONX
68
5058.0000
15:57:56
LONX
19
5058.0000
15:57:56
LONX
87
5058.0000
15:57:56
LONX
82
5058.0000
15:57:56
LONX
75
5058.0000
15:57:56
LONX
110
5058.0000
15:58:00
LONX
140
5058.0000
15:58:00
LONX
51
5058.0000
15:58:00
LONX
210
5062.0000
16:00:23
LONX
75
5062.0000
16:00:23
LONX
70
5062.0000
16:00:23
LONX
135
5062.0000
16:00:23
LONX
175
5062.0000
16:00:23
LONX
155
5060.0000
16:00:55
LONX
7
5058.0000
16:01:16
LONX
190
5062.0000
16:02:22
LONX
75
5062.0000
16:02:22
LONX
75
5062.0000
16:02:22
LONX
100
5060.0000
16:03:11
LONX
35
5060.0000
16:03:11
LONX
5
5060.0000
16:03:11
LONX
90
5060.0000
16:03:11
LONX
20
5060.0000
16:03:11
LONX
82
5060.0000
16:03:11
LONX
9
5058.0000
16:03:23
BTSC
68
5058.0000
16:03:32
BTSC
115
5060.0000
16:04:21
LONX
75
5060.0000
16:04:21
LONX
70
5060.0000
16:04:32
LONX
68
5060.0000
16:04:34
LONX
62
5060.0000
16:04:35
LONX
75
5060.0000
16:04:35
LONX
40
5060.0000
16:04:35
LONX
96
5058.0000
16:05:11
LONX
2
5060.0000
16:06:14
LONX
2
5060.0000
16:06:16
LONX
116
5060.0000
16:06:16
LONX
90
5060.0000
16:06:16
LONX
11
5060.0000
16:06:16
LONX
59
5060.0000
16:06:16
LONX
75
5060.0000
16:06:16
LONX
74
5060.0000
16:06:16
LONX
150
5064.0000
16:07:31
LONX
100
5064.0000
16:07:45
LONX
49
5064.0000
16:08:18
LONX
18
5064.0000
16:08:18
LONX
160
5068.0000
16:08:33
LONX
130
5068.0000
16:08:38
LONX
75
5068.0000
16:08:44
LONX
23
5068.0000
16:08:44
LONX
126
5064.0000
16:09:41
LONX
29
5064.0000
16:09:41
BTSC
33
5064.0000
16:09:41
CHIX
9
5064.0000
16:09:47
LONX
88
5064.0000
16:10:00
LONX
34
5064.0000
16:10:01
LONX
24
5064.0000
16:10:10
LONX
86
5064.0000
16:10:17
LONX
33
5064.0000
16:10:53
LONX
41
5064.0000
16:11:13
LONX
96
5068.0000
16:13:05
LONX
82
5068.0000
16:13:05
LONX
96
5068.0000
16:13:05
LONX
89
5068.0000
16:13:05
LONX
209
5068.0000
16:13:05
LONX
34
5068.0000
16:13:05
LONX
55
5068.0000
16:13:05
LONX
136
5068.0000
16:13:05
LONX
71
5068.0000
16:13:05
LONX
3
5068.0000
16:13:05
LONX
121
5068.0000
16:14:07
LONX
110
5068.0000
16:14:07
LONX
103
5066.0000
16:14:07
LONX
101
5064.0000
16:14:07
LONX
63
5064.0000
16:14:07
BTSC
59
5064.0000
16:14:07
CHIX
24
5064.0000
16:14:08
BTSC
23
5060.0000
16:14:26
BTSC
98
5060.0000
16:14:43
LONX
82
5060.0000
16:14:43
BTSC
62
5060.0000
16:14:43
CHIX
135
5062.0000
16:15:13
LONX
25
5064.0000
16:16:41
LONX
86
5064.0000
16:16:41
LONX
86
5064.0000
16:16:41
LONX
73
5064.0000
16:16:41
LONX
71
5064.0000
16:16:41
LONX
83
5064.0000
16:16:41
LONX
72
5064.0000
16:16:41
LONX
69
5064.0000
16:16:41
LONX
82
5064.0000
16:16:41
LONX
68
5064.0000
16:16:41
LONX
86
5064.0000
16:16:41
LONX
116
5066.0000
16:17:23
LONX
100
5066.0000
16:17:30
LONX
30
5066.0000
16:17:30
LONX
155
5072.0000
16:17:59
LONX
165
5074.0000
16:18:20
LONX
115
5072.0000
16:18:35
LONX
105
5070.0000
16:18:36
CHIX
100
5070.0000
16:18:49
LONX
15
5070.0000
16:18:49
LONX
123
5076.0000
16:19:06
LONX
116
5076.0000
16:19:20
LONX
51
5076.0000
16:19:46
LONX
54
5076.0000
16:19:54
LONX
120
5076.0000
16:20:05
LONX
90
5076.0000
16:20:05
LONX
39
5076.0000
16:20:05
LONX
107
5076.0000
16:20:05
LONX
26
5076.0000
16:20:05
LONX
5
5076.0000
16:20:05
LONX
70
5072.0000
16:20:10
BTSC
70
5072.0000
16:20:10
BTSC
94
5072.0000
16:20:10
CHIX
177
5076.0000
16:21:04
LONX
108
5074.0000
16:21:05
LONX
17
5074.0000
16:21:05
LONX
115
5072.0000
16:21:05
LONX
60
5070.0000
16:21:05
BTSC
44
5070.0000
16:21:05
BTSC
107
5070.0000
16:21:05
CHIX
29
5070.0000
16:21:34
LONX
105
5072.0000
16:22:06
LONX
175
5072.0000
16:22:12
LONX
110
5074.0000
16:22:15
LONX
10
5074.0000
16:22:26
LONX
115
5074.0000
16:22:26
LONX
120
5072.0000
16:22:26
LONX
120
5074.0000
16:23:05
LONX
74
5074.0000
16:23:14
LONX
42
5074.0000
16:23:14
LONX
7
5076.0000
16:23:51
LONX
2
5076.0000
16:23:51
LONX
148
5076.0000
16:24:03
LONX
124
5074.0000
16:24:03
LONX
75
5076.0000
16:24:03
LONX
70
5076.0000
16:24:03
LONX
129
5072.0000
16:24:04
CHIX
78
5074.0000
16:24:34
LONX
29
5074.0000
16:24:34
LONX
63
5076.0000
16:25:24
LONX
72
5076.0000
16:25:24
LONX
57
5076.0000
16:25:29
LONX
156
5076.0000
16:25:29
LONX
80
5076.0000
16:25:29
LONX
38
5076.0000
16:25:29
LONX
13
5076.0000
16:25:35
LONX
62
5076.0000
16:25:35
LONX
13
5076.0000
16:25:35
LONX
165
5080.0000
16:26:34
LONX
140
5080.0000
16:26:34
LONX
130
5078.0000
16:26:34
LONX
25
5080.0000
16:26:59
LONX
95
5080.0000
16:26:59
LONX
115
5078.0000
16:27:03
LONX
103
5074.0000
16:27:14
LONX
120
5074.0000
16:27:14
BTSC
101
5074.0000
16:27:14
CHIX
120
5070.0000
16:28:03
LONX
78
5070.0000
16:28:06
LONX
72
5070.0000
16:28:06
LONX
109
5068.0000
16:28:08
LONX
99
5066.0000
16:28:08
LONX
101
5068.0000
16:28:08
BTSC
99
5064.0000
16:28:08
BTSC
1
5064.0000
16:28:08
BTSC
116
5068.0000
16:28:08
CHIX
109
5064.0000
16:28:08
CHIX
63
5060.0000
16:28:09
BTSC
47
5060.0000
16:28:09
BTSC
110
5060.0000
16:28:09
CHIX
102
5062.0000
16:28:53
LONX
126
5064.0000
16:29:00
LONX
80
5064.0000
16:29:01
LONX
73
5064.0000
16:29:01
LONX
68
5066.0000
16:29:09
LONX
129
5066.0000
16:29:09
LONX
22
5068.0000
16:29:30
LONX
138
5068.0000
16:29:30
LONX
140
5068.0000
16:29:32
LONX
100
5066.0000
16:29:37
LONX
135
5066.0000
16:29:50
LONX
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSSFEFUIFUSEID
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