REG - Whitbread PLC - Transactions in Own Securities
RNS Number : 5064TWhitbread PLC20 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:
20-Mar-19
Number of ordinary shares purchased:
81,233
Price per share:
GBp 5,040.4858
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 5,015,640 shares at a cost (including dealing and associated costs) of £245,271,860.44.
Following the above transaction, the Company holds 17,147,146 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
5,041.1530
79,829
BATS
5,002.2367
507
CHIX
5,002.7291
897
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
100
5074.0000
08:01:49
LONX
8
5074.0000
08:01:49
LONX
10
5062.0000
08:03:49
LONX
72
5062.0000
08:03:49
LONX
89
5060.0000
08:05:47
LONX
83
5060.0000
08:06:07
LONX
115
5070.0000
08:06:20
LONX
105
5068.0000
08:06:23
LONX
7
5068.0000
08:06:23
LONX
58
5068.0000
08:06:23
LONX
4
5068.0000
08:06:23
LONX
71
5066.0000
08:06:25
LONX
83
5062.0000
08:07:03
LONX
11
5068.0000
08:07:10
LONX
97
5066.0000
08:08:21
LONX
91
5066.0000
08:08:22
LONX
94
5070.0000
08:08:48
LONX
94
5070.0000
08:08:48
LONX
73
5068.0000
08:08:48
LONX
74
5070.0000
08:08:48
LONX
91
5068.0000
08:08:48
LONX
110
5076.0000
08:09:39
LONX
85
5074.0000
08:09:39
LONX
80
5072.0000
08:09:55
LONX
110
5072.0000
08:11:45
LONX
87
5072.0000
08:11:45
LONX
110
5074.0000
08:12:05
LONX
98
5074.0000
08:12:05
LONX
13
5072.0000
08:12:05
LONX
92
5072.0000
08:12:05
LONX
58
5070.0000
08:12:11
LONX
91
5068.0000
08:13:34
LONX
100
5068.0000
08:13:34
LONX
35
5068.0000
08:13:34
LONX
51
5068.0000
08:15:40
LONX
69
5068.0000
08:15:40
LONX
5
5072.0000
08:16:46
LONX
110
5072.0000
08:16:46
LONX
105
5072.0000
08:16:46
LONX
150
5070.0000
08:16:50
LONX
87
5070.0000
08:17:16
LONX
125
5068.0000
08:17:16
LONX
90
5070.0000
08:17:16
LONX
20
5070.0000
08:17:16
LONX
3
5070.0000
08:17:16
LONX
42
5064.0000
08:18:00
LONX
33
5064.0000
08:18:00
LONX
96
5064.0000
08:19:02
LONX
83
5068.0000
08:19:07
LONX
73
5066.0000
08:19:39
LONX
22
5066.0000
08:19:51
LONX
90
5068.0000
08:20:10
LONX
87
5068.0000
08:20:10
LONX
1
5068.0000
08:20:10
LONX
77
5064.0000
08:21:30
LONX
86
5062.0000
08:21:30
LONX
81
5060.0000
08:21:50
LONX
17
5056.0000
08:22:25
LONX
100
5054.0000
08:22:25
LONX
88
5052.0000
08:23:29
LONX
70
5052.0000
08:23:29
LONX
75
5052.0000
08:23:29
LONX
39
5044.0000
08:24:51
LONX
53
5044.0000
08:24:51
LONX
92
5042.0000
08:25:01
LONX
87
5040.0000
08:25:12
LONX
105
5042.0000
08:25:45
LONX
84
5038.0000
08:26:58
LONX
18
5038.0000
08:26:58
LONX
73
5038.0000
08:26:58
LONX
83
5036.0000
08:27:37
LONX
81
5038.0000
08:28:57
LONX
54
5038.0000
08:28:57
LONX
53
5040.0000
08:29:37
LONX
86
5038.0000
08:29:38
LONX
63
5038.0000
08:31:26
LONX
62
5038.0000
08:31:26
LONX
75
5038.0000
08:31:26
LONX
4
5038.0000
08:31:26
LONX
45
5038.0000
08:31:26
LONX
75
5038.0000
08:31:26
LONX
99
5044.0000
08:32:11
LONX
14
5042.0000
08:32:26
LONX
65
5042.0000
08:32:26
LONX
100
5042.0000
08:33:35
LONX
15
5042.0000
08:33:35
LONX
51
5040.0000
08:35:55
LONX
34
5040.0000
08:36:01
LONX
49
5046.0000
08:36:56
LONX
51
5046.0000
08:36:56
LONX
75
5046.0000
08:36:56
LONX
35
5046.0000
08:36:56
LONX
98
5046.0000
08:37:05
LONX
135
5044.0000
08:38:08
LONX
134
5042.0000
08:38:33
LONX
11
5042.0000
08:38:33
LONX
89
5046.0000
08:39:29
LONX
12
5044.0000
08:39:46
LONX
88
5044.0000
08:39:46
LONX
15
5044.0000
08:40:58
LONX
53
5044.0000
08:41:04
LONX
136
5054.0000
08:45:03
LONX
100
5054.0000
08:45:24
LONX
70
5054.0000
08:45:24
LONX
120
5052.0000
08:46:04
LONX
89
5052.0000
08:46:04
LONX
72
5052.0000
08:46:04
LONX
53
5052.0000
08:46:04
LONX
117
5052.0000
08:46:17
LONX
133
5050.0000
08:47:12
LONX
27
5050.0000
08:47:12
LONX
60
5050.0000
08:49:41
LONX
60
5050.0000
08:49:41
LONX
130
5050.0000
08:49:41
LONX
9
5050.0000
08:51:46
LONX
92
5050.0000
08:51:57
LONX
73
5050.0000
08:51:57
LONX
115
5050.0000
08:51:57
LONX
82
5050.0000
08:52:00
LONX
89
5048.0000
08:52:16
LONX
98
5048.0000
08:52:16
LONX
64
5048.0000
08:53:37
LONX
22
5048.0000
08:53:37
LONX
120
5050.0000
08:54:43
LONX
135
5050.0000
08:55:26
LONX
140
5050.0000
08:58:19
LONX
102
5050.0000
08:58:19
LONX
28
5050.0000
08:58:19
LONX
105
5048.0000
08:58:19
LONX
105
5046.0000
08:58:32
LONX
75
5044.0000
08:58:32
LONX
110
5040.0000
09:00:06
LONX
110
5038.0000
09:00:09
LONX
69
5042.0000
09:02:23
LONX
225
5044.0000
09:06:00
LONX
225
5044.0000
09:06:01
LONX
5
5044.0000
09:06:01
LONX
75
5044.0000
09:06:01
LONX
90
5044.0000
09:06:01
LONX
150
5048.0000
09:09:00
LONX
60
5048.0000
09:09:00
LONX
75
5048.0000
09:09:00
LONX
93
5046.0000
09:09:11
LONX
74
5044.0000
09:09:12
LONX
76
5044.0000
09:09:12
LONX
60
5048.0000
09:14:00
LONX
49
5048.0000
09:15:10
LONX
406
5048.0000
09:15:10
LONX
135
5048.0000
09:15:10
LONX
92
5048.0000
09:15:10
LONX
57
5050.0000
09:19:05
LONX
67
5050.0000
09:19:05
LONX
32
5050.0000
09:19:05
LONX
123
5050.0000
09:19:05
LONX
406
5050.0000
09:19:05
LONX
60
5050.0000
09:21:05
LONX
11
5050.0000
09:22:16
LONX
44
5050.0000
09:24:56
LONX
100
5050.0000
09:24:56
LONX
90
5050.0000
09:24:56
LONX
135
5052.0000
09:25:30
LONX
75
5052.0000
09:25:30
LONX
60
5052.0000
09:25:30
LONX
88
5052.0000
09:25:30
LONX
87
5054.0000
09:27:26
LONX
175
5054.0000
09:27:26
LONX
6
5054.0000
09:27:26
LONX
22
5052.0000
09:27:45
LONX
150
5056.0000
09:30:18
LONX
53
5056.0000
09:30:18
LONX
50
5056.0000
09:30:18
LONX
107
5056.0000
09:30:18
LONX
135
5056.0000
09:34:58
LONX
25
5056.0000
09:34:58
LONX
260
5056.0000
09:34:58
LONX
100
5056.0000
09:34:58
LONX
25
5056.0000
09:34:58
LONX
22
5056.0000
09:34:58
LONX
110
5056.0000
09:35:02
LONX
4
5056.0000
09:35:25
LONX
37
5060.0000
09:39:13
LONX
137
5060.0000
09:39:13
LONX
238
5060.0000
09:39:13
LONX
60
5060.0000
09:39:13
LONX
1
5060.0000
09:39:13
LONX
55
5062.0000
09:39:27
LONX
98
5062.0000
09:39:27
LONX
71
5060.0000
09:39:29
LONX
99
5060.0000
09:39:29
LONX
110
5060.0000
09:40:06
LONX
51
5060.0000
09:45:54
LONX
74
5060.0000
09:45:54
LONX
111
5060.0000
09:46:06
LONX
24
5060.0000
09:46:08
LONX
63
5060.0000
09:46:08
LONX
35
5062.0000
09:46:52
LONX
37
5062.0000
09:46:52
LONX
18
5062.0000
09:46:52
LONX
19
5060.0000
09:46:59
LONX
73
5060.0000
09:46:59
LONX
100
5060.0000
09:47:05
LONX
35
5060.0000
09:49:34
LONX
185
5060.0000
09:51:31
LONX
122
5060.0000
09:51:31
LONX
88
5060.0000
09:51:33
LONX
110
5060.0000
09:52:21
LONX
160
5060.0000
09:53:29
LONX
130
5060.0000
09:53:29
LONX
54
5058.0000
09:55:48
LONX
88
5058.0000
09:55:48
LONX
3
5058.0000
09:55:48
LONX
75
5058.0000
09:55:48
LONX
100
5058.0000
09:55:48
LONX
76
5058.0000
09:56:17
LONX
44
5058.0000
09:58:05
LONX
5
5058.0000
09:58:05
LONX
100
5058.0000
09:58:05
LONX
15
5058.0000
09:58:05
LONX
90
5058.0000
09:58:20
LONX
115
5056.0000
09:59:01
LONX
62
5054.0000
10:00:47
LONX
135
5058.0000
10:05:11
LONX
405
5058.0000
10:06:05
LONX
89
5058.0000
10:08:36
LONX
90
5058.0000
10:08:55
LONX
75
5058.0000
10:08:55
LONX
91
5058.0000
10:09:01
LONX
162
5058.0000
10:09:01
LONX
32
5056.0000
10:14:56
LONX
88
5056.0000
10:17:46
LONX
50
5056.0000
10:17:46
LONX
42
5056.0000
10:17:46
LONX
75
5056.0000
10:17:46
LONX
8
5056.0000
10:17:46
LONX
147
5056.0000
10:17:46
LONX
78
5056.0000
10:17:46
LONX
38
5056.0000
10:17:46
LONX
90
5056.0000
10:17:46
LONX
75
5056.0000
10:17:46
LONX
14
5056.0000
10:18:07
LONX
55
5056.0000
10:18:07
LONX
139
5056.0000
10:18:07
LONX
75
5056.0000
10:18:07
LONX
137
5054.0000
10:18:07
LONX
78
5054.0000
10:18:07
LONX
160
5052.0000
10:18:09
LONX
120
5052.0000
10:21:13
LONX
95
5052.0000
10:21:13
LONX
155
5054.0000
10:27:09
LONX
9
5054.0000
10:28:49
LONX
21
5054.0000
10:28:49
LONX
75
5054.0000
10:28:49
LONX
105
5054.0000
10:28:49
LONX
195
5054.0000
10:29:43
LONX
20
5058.0000
10:30:37
LONX
41
5062.0000
10:36:30
LONX
119
5062.0000
10:36:30
LONX
135
5062.0000
10:36:30
LONX
20
5062.0000
10:36:30
LONX
24
5062.0000
10:36:30
LONX
106
5062.0000
10:36:30
LONX
61
5064.0000
10:36:42
LONX
26
5064.0000
10:36:42
LONX
22
5064.0000
10:36:42
LONX
109
5064.0000
10:36:42
LONX
119
5064.0000
10:36:42
LONX
90
5064.0000
10:36:42
LONX
141
5064.0000
10:36:42
LONX
61
5064.0000
10:36:42
LONX
26
5064.0000
10:36:42
LONX
22
5064.0000
10:36:42
LONX
119
5064.0000
10:36:42
LONX
8
5064.0000
10:36:50
LONX
59
5064.0000
10:36:50
LONX
21
5064.0000
10:36:50
LONX
25
5064.0000
10:36:50
LONX
117
5064.0000
10:36:50
LONX
120
5062.0000
10:43:09
LONX
75
5062.0000
10:43:09
LONX
90
5062.0000
10:43:09
LONX
55
5062.0000
10:43:09
LONX
27
5062.0000
10:43:09
LONX
98
5062.0000
10:43:09
LONX
57
5062.0000
10:43:09
LONX
53
5062.0000
10:43:09
LONX
75
5062.0000
10:43:09
LONX
8
5062.0000
10:43:09
LONX
90
5062.0000
10:45:25
LONX
36
5062.0000
10:45:25
LONX
4
5062.0000
10:45:25
LONX
82
5060.0000
10:48:17
LONX
25
5060.0000
10:48:17
LONX
10
5060.0000
10:48:17
LONX
90
5060.0000
10:48:17
LONX
191
5060.0000
10:48:17
LONX
115
5060.0000
10:51:46
LONX
96
5060.0000
10:51:46
LONX
24
5060.0000
10:51:59
LONX
90
5060.0000
10:51:59
LONX
10
5060.0000
10:51:59
LONX
75
5060.0000
10:51:59
LONX
12
5060.0000
10:54:06
LONX
113
5060.0000
10:55:34
LONX
12
5060.0000
10:57:02
LONX
143
5060.0000
10:57:42
LONX
124
5060.0000
10:58:27
LONX
11
5060.0000
10:58:27
LONX
113
5060.0000
10:58:31
LONX
47
5060.0000
10:58:31
LONX
97
5060.0000
10:58:31
LONX
90
5060.0000
10:58:31
LONX
33
5060.0000
10:58:31
LONX
112
5060.0000
11:03:25
LONX
33
5060.0000
11:03:25
LONX
66
5060.0000
11:03:25
LONX
75
5060.0000
11:03:25
LONX
54
5060.0000
11:03:25
LONX
55
5060.0000
11:05:15
LONX
75
5060.0000
11:05:15
LONX
101
5058.0000
11:11:42
LONX
29
5058.0000
11:11:42
LONX
85
5058.0000
11:11:42
LONX
90
5058.0000
11:11:42
LONX
63
5058.0000
11:12:12
LONX
188
5060.0000
11:13:47
LONX
77
5062.0000
11:15:41
LONX
146
5062.0000
11:15:41
LONX
33
5062.0000
11:15:41
LONX
27
5062.0000
11:15:41
LONX
165
5060.0000
11:15:43
LONX
37
5060.0000
11:16:04
LONX
78
5060.0000
11:16:04
LONX
15
5062.0000
11:17:08
LONX
135
5062.0000
11:17:08
LONX
160
5060.0000
11:18:02
LONX
11
5060.0000
11:18:02
LONX
90
5060.0000
11:18:02
LONX
43
5056.0000
11:21:52
LONX
53
5056.0000
11:21:52
LONX
110
5056.0000
11:24:03
LONX
2
5056.0000
11:24:43
LONX
123
5056.0000
11:24:47
LONX
100
5056.0000
11:24:49
LONX
100
5056.0000
11:24:49
LONX
15
5056.0000
11:24:54
LONX
5
5056.0000
11:25:17
LONX
98
5056.0000
11:25:17
LONX
69
5056.0000
11:25:17
LONX
53
5056.0000
11:26:55
LONX
62
5056.0000
11:26:55
LONX
100
5062.0000
11:28:52
LONX
41
5062.0000
11:28:54
LONX
200
5064.0000
11:34:51
LONX
100
5064.0000
11:34:52
LONX
70
5064.0000
11:34:52
LONX
75
5064.0000
11:34:52
LONX
35
5064.0000
11:34:52
LONX
134
5062.0000
11:36:01
LONX
26
5064.0000
11:36:01
LONX
75
5064.0000
11:36:01
LONX
160
5066.0000
11:42:50
LONX
92
5066.0000
11:42:50
LONX
73
5066.0000
11:42:50
LONX
130
5066.0000
11:42:50
LONX
90
5066.0000
11:43:02
LONX
157
5068.0000
11:45:08
LONX
91
5068.0000
11:45:24
LONX
34
5068.0000
11:45:24
LONX
100
5066.0000
11:47:16
LONX
115
5066.0000
11:47:16
LONX
100
5066.0000
11:53:20
LONX
120
5066.0000
11:53:20
LONX
50
5066.0000
11:53:20
LONX
68
5066.0000
11:53:20
LONX
52
5066.0000
11:53:20
LONX
225
5066.0000
11:53:23
LONX
195
5064.0000
11:54:05
LONX
100
5064.0000
11:54:05
LONX
140
5066.0000
11:55:53
LONX
100
5066.0000
11:59:11
LONX
20
5066.0000
11:59:11
LONX
185
5066.0000
11:59:11
LONX
99
5066.0000
11:59:12
LONX
28
5066.0000
12:02:34
LONX
92
5066.0000
12:02:34
LONX
81
5066.0000
12:02:34
LONX
49
5066.0000
12:04:25
LONX
126
5066.0000
12:04:25
LONX
39
5066.0000
12:04:25
LONX
83
5066.0000
12:04:26
LONX
122
5066.0000
12:04:26
LONX
90
5068.0000
12:09:31
LONX
50
5068.0000
12:09:31
LONX
18
5068.0000
12:09:31
LONX
21
5068.0000
12:09:31
LONX
100
5068.0000
12:09:31
LONX
130
5068.0000
12:11:48
LONX
11
5068.0000
12:13:26
LONX
95
5068.0000
12:13:26
LONX
71
5068.0000
12:13:55
LONX
114
5068.0000
12:13:55
LONX
65
5068.0000
12:13:55
LONX
80
5068.0000
12:13:55
LONX
79
5068.0000
12:13:55
LONX
120
5068.0000
12:15:06
LONX
104
5068.0000
12:15:06
LONX
114
5066.0000
12:16:02
LONX
22
5066.0000
12:16:02
LONX
120
5066.0000
12:22:17
LONX
33
5066.0000
12:22:17
LONX
77
5066.0000
12:22:17
LONX
195
5066.0000
12:22:17
LONX
169
5066.0000
12:22:17
LONX
110
5064.0000
12:22:56
LONX
94
5064.0000
12:26:06
LONX
99
5064.0000
12:26:06
LONX
20
5070.0000
12:32:44
LONX
48
5070.0000
12:32:44
LONX
91
5070.0000
12:32:44
LONX
54
5074.0000
12:35:09
LONX
75
5074.0000
12:35:10
LONX
53
5074.0000
12:35:38
LONX
75
5074.0000
12:35:38
LONX
53
5074.0000
12:35:40
LONX
187
5074.0000
12:35:40
LONX
195
5072.0000
12:36:32
LONX
35
5072.0000
12:36:32
LONX
90
5072.0000
12:36:32
LONX
100
5070.0000
12:37:45
LONX
115
5070.0000
12:38:54
LONX
45
5070.0000
12:38:54
LONX
75
5070.0000
12:38:54
LONX
76
5068.0000
12:39:35
LONX
57
5068.0000
12:39:35
LONX
2
5068.0000
12:39:35
LONX
11
5068.0000
12:39:35
LONX
90
5068.0000
12:39:35
LONX
110
5066.0000
12:40:34
LONX
100
5068.0000
12:42:07
LONX
30
5068.0000
12:42:07
LONX
77
5068.0000
12:48:21
LONX
113
5068.0000
12:48:21
LONX
75
5068.0000
12:49:56
LONX
140
5068.0000
12:50:10
LONX
44
5068.0000
12:52:08
LONX
75
5068.0000
12:52:08
LONX
160
5068.0000
12:53:06
LONX
71
5068.0000
12:53:06
LONX
75
5068.0000
12:53:06
LONX
60
5066.0000
12:53:58
LONX
38
5066.0000
12:53:58
LONX
130
5066.0000
12:54:03
LONX
155
5066.0000
12:54:03
LONX
120
5064.0000
12:54:12
LONX
93
5062.0000
12:54:35
LONX
139
5056.0000
12:58:13
LONX
93
5058.0000
12:58:13
LONX
28
5058.0000
12:58:13
LONX
54
5058.0000
12:58:13
LONX
88
5058.0000
12:58:13
LONX
125
5052.0000
13:01:26
LONX
130
5052.0000
13:01:52
LONX
125
5050.0000
13:04:09
LONX
100
5050.0000
13:04:09
LONX
128
5050.0000
13:05:03
LONX
14
5050.0000
13:06:04
LONX
200
5056.0000
13:09:37
LONX
75
5056.0000
13:09:37
LONX
40
5056.0000
13:09:37
LONX
75
5056.0000
13:09:37
LONX
85
5056.0000
13:09:45
LONX
126
5058.0000
13:11:36
LONX
29
5058.0000
13:11:36
LONX
40
5056.0000
13:12:36
LONX
70
5056.0000
13:12:36
LONX
160
5056.0000
13:13:51
LONX
49
5056.0000
13:19:21
LONX
100
5056.0000
13:19:21
LONX
120
5056.0000
13:19:21
LONX
12
5054.0000
13:20:41
LONX
93
5054.0000
13:20:41
LONX
170
5054.0000
13:22:02
LONX
38
5054.0000
13:22:02
LONX
100
5054.0000
13:22:02
LONX
61
5054.0000
13:22:02
LONX
1
5054.0000
13:22:02
LONX
90
5054.0000
13:22:02
LONX
72
5054.0000
13:22:02
LONX
145
5052.0000
13:22:23
LONX
97
5054.0000
13:28:30
LONX
40
5054.0000
13:28:30
LONX
52
5054.0000
13:28:30
LONX
72
5054.0000
13:30:03
LONX
70
5054.0000
13:30:03
LONX
75
5054.0000
13:30:27
LONX
56
5056.0000
13:31:29
LONX
51
5056.0000
13:31:30
LONX
62
5056.0000
13:31:30
LONX
51
5056.0000
13:31:31
LONX
81
5056.0000
13:31:38
LONX
29
5056.0000
13:31:38
LONX
16
5056.0000
13:31:38
LONX
62
5056.0000
13:32:09
LONX
8
5056.0000
13:32:09
LONX
43
5056.0000
13:32:09
LONX
73
5056.0000
13:34:39
LONX
70
5056.0000
13:34:43
LONX
69
5056.0000
13:34:52
LONX
56
5060.0000
13:37:03
LONX
64
5060.0000
13:37:03
LONX
220
5060.0000
13:37:03
LONX
270
5060.0000
13:37:03
LONX
111
5058.0000
13:37:05
LONX
74
5058.0000
13:37:05
LONX
6
5060.0000
13:37:05
LONX
88
5060.0000
13:37:05
LONX
90
5058.0000
13:37:05
LONX
115
5060.0000
13:42:22
LONX
70
5060.0000
13:42:22
LONX
105
5060.0000
13:42:22
LONX
75
5060.0000
13:42:22
LONX
75
5060.0000
13:42:24
LONX
5
5060.0000
13:42:24
LONX
110
5060.0000
13:42:24
LONX
104
5062.0000
13:45:08
LONX
56
5062.0000
13:45:51
LONX
38
5062.0000
13:45:51
LONX
92
5062.0000
13:45:51
LONX
20
5062.0000
13:45:51
LONX
55
5060.0000
13:45:57
LONX
115
5060.0000
13:45:57
LONX
100
5058.0000
13:49:38
LONX
34
5058.0000
13:49:38
LONX
100
5058.0000
13:49:38
LONX
11
5056.0000
13:52:19
LONX
113
5056.0000
13:55:16
LONX
48
5056.0000
13:55:16
LONX
57
5056.0000
13:55:16
LONX
57
5056.0000
13:55:16
LONX
130
5054.0000
13:55:40
LONX
50
5054.0000
13:55:40
LONX
90
5054.0000
13:55:40
LONX
75
5054.0000
13:55:40
LONX
50
5054.0000
13:55:40
LONX
4
5054.0000
13:55:40
LONX
235
5052.0000
13:55:40
LONX
180
5054.0000
14:00:20
LONX
65
5054.0000
14:00:20
LONX
75
5054.0000
14:00:20
LONX
150
5054.0000
14:00:20
LONX
115
5054.0000
14:01:49
LONX
68
5054.0000
14:01:49
LONX
60
5054.0000
14:01:49
LONX
9
5052.0000
14:01:54
LONX
136
5052.0000
14:01:54
LONX
115
5050.0000
14:05:01
LONX
90
5050.0000
14:05:01
LONX
40
5050.0000
14:05:01
LONX
37
5050.0000
14:05:01
LONX
93
5048.0000
14:05:23
LONX
68
5046.0000
14:05:56
LONX
51
5046.0000
14:05:56
LONX
100
5048.0000
14:09:56
LONX
30
5048.0000
14:09:56
LONX
35
5048.0000
14:09:56
LONX
115
5048.0000
14:09:56
LONX
120
5048.0000
14:10:00
LONX
177
5048.0000
14:13:56
LONX
8
5048.0000
14:13:56
LONX
130
5048.0000
14:13:56
LONX
25
5048.0000
14:13:56
LONX
75
5048.0000
14:13:56
LONX
15
5048.0000
14:13:56
LONX
71
5048.0000
14:13:56
LONX
99
5048.0000
14:13:56
LONX
51
5048.0000
14:13:56
LONX
50
5048.0000
14:13:56
LONX
105
5046.0000
14:16:12
LONX
26
5048.0000
14:16:12
LONX
75
5048.0000
14:16:12
LONX
1
5048.0000
14:16:53
LONX
124
5048.0000
14:16:56
LONX
148
5048.0000
14:20:31
LONX
150
5056.0000
14:21:03
LONX
15
5056.0000
14:21:03
LONX
90
5056.0000
14:21:03
LONX
155
5060.0000
14:21:10
LONX
98
5052.0000
14:21:54
LONX
17
5048.0000
14:22:17
LONX
93
5050.0000
14:23:24
LONX
85
5048.0000
14:23:29
LONX
47
5050.0000
14:24:52
LONX
63
5050.0000
14:24:52
LONX
90
5050.0000
14:24:52
LONX
128
5048.0000
14:24:56
LONX
76
5046.0000
14:28:18
LONX
21
5046.0000
14:28:18
LONX
93
5046.0000
14:28:19
LONX
12
5046.0000
14:28:22
LONX
50
5046.0000
14:28:22
LONX
75
5046.0000
14:28:22
LONX
125
5046.0000
14:29:31
LONX
44
5044.0000
14:30:00
LONX
81
5044.0000
14:30:00
LONX
94
5042.0000
14:30:02
LONX
69
5042.0000
14:30:23
LONX
47
5042.0000
14:30:23
LONX
92
5040.0000
14:30:32
LONX
18
5042.0000
14:31:44
LONX
90
5042.0000
14:31:44
LONX
68
5042.0000
14:35:01
LONX
238
5042.0000
14:35:01
LONX
111
5042.0000
14:35:01
LONX
302
5042.0000
14:35:01
LONX
145
5040.0000
14:36:38
LONX
75
5040.0000
14:36:38
LONX
70
5040.0000
14:36:38
LONX
32
5040.0000
14:36:38
LONX
59
5040.0000
14:36:38
LONX
6
5040.0000
14:36:38
LONX
125
5040.0000
14:36:53
LONX
103
5040.0000
14:38:57
LONX
42
5040.0000
14:39:01
LONX
79
5040.0000
14:39:01
LONX
51
5040.0000
14:39:44
LONX
4
5040.0000
14:40:07
LONX
151
5040.0000
14:40:07
LONX
25
5040.0000
14:40:07
LONX
75
5040.0000
14:40:07
LONX
110
5040.0000
14:40:43
LONX
110
5038.0000
14:42:11
LONX
110
5038.0000
14:42:11
LONX
75
5038.0000
14:42:11
LONX
84
5034.0000
14:43:49
LONX
15
5034.0000
14:43:49
LONX
100
5034.0000
14:43:49
LONX
94
5032.0000
14:43:52
LONX
85
5032.0000
14:45:04
LONX
50
5032.0000
14:45:04
LONX
102
5034.0000
14:46:32
LONX
120
5032.0000
14:46:36
LONX
5
5032.0000
14:48:41
LONX
137
5032.0000
14:48:41
LONX
58
5032.0000
14:48:41
LONX
120
5030.0000
14:49:05
LONX
140
5032.0000
14:50:49
LONX
95
5032.0000
14:50:49
LONX
33
5032.0000
14:50:49
LONX
75
5032.0000
14:50:49
LONX
17
5032.0000
14:50:49
LONX
165
5030.0000
14:50:59
LONX
130
5028.0000
14:51:52
LONX
120
5028.0000
14:51:52
LONX
87
5028.0000
14:53:27
LONX
13
5028.0000
14:53:27
LONX
97
5028.0000
14:53:27
LONX
57
5026.0000
14:54:04
LONX
68
5026.0000
14:54:36
LONX
99
5026.0000
14:54:36
LONX
6
5026.0000
14:54:42
LONX
32
5024.0000
14:55:17
LONX
103
5024.0000
14:55:17
LONX
58
5024.0000
14:55:17
LONX
44
5024.0000
14:55:17
LONX
138
5026.0000
14:56:24
LONX
135
5024.0000
14:57:20
LONX
31
5026.0000
14:57:20
LONX
75
5026.0000
14:57:20
LONX
110
5022.0000
14:58:18
LONX
13
5020.0000
14:59:53
LONX
97
5020.0000
14:59:53
LONX
80
5020.0000
14:59:53
LONX
92
5020.0000
14:59:53
LONX
8
5020.0000
14:59:53
LONX
83
5022.0000
15:00:42
LONX
68
5022.0000
15:02:19
LONX
131
5022.0000
15:02:20
LONX
49
5022.0000
15:02:20
LONX
120
5020.0000
15:03:42
LONX
40
5020.0000
15:03:42
LONX
125
5020.0000
15:03:42
LONX
40
5020.0000
15:03:42
LONX
5
5020.0000
15:03:42
LONX
185
5020.0000
15:05:30
LONX
160
5020.0000
15:06:51
LONX
84
5020.0000
15:06:51
LONX
92
5020.0000
15:06:51
LONX
19
5020.0000
15:06:52
LONX
45
5020.0000
15:06:52
LONX
130
5020.0000
15:06:57
LONX
62
5020.0000
15:06:57
LONX
123
5020.0000
15:06:57
LONX
75
5020.0000
15:06:57
LONX
96
5020.0000
15:06:57
LONX
59
5018.0000
15:06:57
LONX
135
5020.0000
15:08:42
LONX
170
5020.0000
15:08:51
LONX
99
5018.0000
15:09:13
LONX
21
5018.0000
15:09:55
LONX
105
5018.0000
15:09:55
LONX
100
5018.0000
15:09:55
LONX
45
5018.0000
15:09:55
LONX
150
5018.0000
15:12:55
LONX
50
5018.0000
15:12:55
LONX
75
5018.0000
15:12:55
LONX
123
5018.0000
15:12:55
LONX
70
5018.0000
15:12:55
LONX
115
5016.0000
15:14:26
LONX
104
5016.0000
15:14:26
LONX
11
5016.0000
15:14:26
LONX
128
5014.0000
15:14:31
LONX
105
5018.0000
15:16:12
LONX
80
5018.0000
15:16:12
LONX
60
5018.0000
15:16:17
LONX
110
5016.0000
15:16:54
LONX
73
5018.0000
15:17:24
LONX
215
5022.0000
15:20:23
LONX
75
5022.0000
15:20:23
LONX
75
5022.0000
15:20:23
LONX
110
5022.0000
15:20:23
LONX
150
5022.0000
15:20:23
LONX
4
5022.0000
15:20:23
LONX
32
5022.0000
15:20:23
LONX
89
5022.0000
15:20:23
LONX
155
5020.0000
15:20:29
LONX
110
5020.0000
15:20:29
LONX
115
5006.0000
15:22:13
LONX
99
5004.0000
15:22:32
LONX
100
5012.0000
15:24:23
LONX
149
5012.0000
15:24:23
LONX
12
5012.0000
15:24:23
LONX
130
5010.0000
15:25:42
LONX
120
5010.0000
15:25:42
LONX
97
5010.0000
15:26:10
LONX
140
5008.0000
15:27:10
LONX
27
5008.0000
15:28:30
LONX
99
5008.0000
15:28:30
LONX
69
5008.0000
15:28:30
LONX
120
5008.0000
15:28:34
LONX
77
5016.0000
15:30:38
LONX
59
5016.0000
15:30:38
LONX
5
5016.0000
15:30:38
LONX
63
5016.0000
15:30:38
LONX
180
5018.0000
15:31:35
LONX
99
5018.0000
15:31:35
LONX
138
5018.0000
15:31:35
LONX
145
5020.0000
15:32:20
LONX
130
5020.0000
15:32:21
LONX
16
5022.0000
15:32:47
LONX
224
5022.0000
15:35:09
LONX
180
5022.0000
15:35:09
LONX
80
5022.0000
15:35:09
LONX
75
5022.0000
15:35:09
LONX
49
5026.0000
15:37:17
LONX
190
5026.0000
15:37:17
LONX
146
5026.0000
15:37:17
LONX
105
5026.0000
15:37:17
LONX
115
5026.0000
15:37:17
LONX
220
5024.0000
15:38:39
LONX
40
5024.0000
15:38:39
LONX
80
5024.0000
15:38:39
LONX
100
5022.0000
15:38:52
LONX
105
5020.0000
15:39:19
LONX
105
5018.0000
15:39:27
LONX
92
5014.0000
15:41:05
LONX
16
5014.0000
15:41:05
LONX
70
5014.0000
15:41:05
LONX
90
5014.0000
15:41:05
LONX
105
5012.0000
15:41:28
LONX
5
5014.0000
15:42:22
LONX
140
5014.0000
15:42:22
LONX
30
5014.0000
15:42:22
LONX
20
5014.0000
15:43:11
LONX
55
5016.0000
15:46:47
LONX
155
5016.0000
15:46:47
LONX
55
5016.0000
15:46:47
LONX
149
5016.0000
15:46:47
LONX
86
5016.0000
15:46:47
LONX
9
5016.0000
15:46:54
LONX
221
5016.0000
15:46:58
LONX
67
5020.0000
15:48:02
LONX
110
5020.0000
15:48:02
LONX
12
5020.0000
15:48:02
LONX
205
5018.0000
15:48:12
LONX
52
5018.0000
15:48:12
LONX
90
5018.0000
15:48:12
LONX
23
5018.0000
15:48:12
LONX
119
5016.0000
15:48:26
LONX
66
5016.0000
15:48:34
LONX
120
5014.0000
15:49:43
LONX
130
5014.0000
15:50:22
LONX
145
5014.0000
15:50:22
LONX
3
5012.0000
15:50:51
LONX
104
5012.0000
15:50:55
LONX
93
5012.0000
15:51:26
LONX
22
5012.0000
15:51:26
LONX
77
5010.0000
15:53:37
LONX
33
5010.0000
15:53:37
LONX
90
5010.0000
15:53:37
LONX
50
5010.0000
15:53:37
LONX
112
5010.0000
15:53:37
LONX
6
5010.0000
15:53:44
LONX
102
5010.0000
15:53:44
LONX
138
5010.0000
15:54:24
LONX
10
5010.0000
15:54:24
LONX
54
5008.0000
15:54:44
LONX
81
5008.0000
15:54:44
LONX
115
5008.0000
15:54:44
LONX
55
5006.0000
15:55:02
BTSC
45
5006.0000
15:55:02
BTSC
9
5006.0000
15:55:02
BTSC
45
5006.0000
15:55:02
CHIX
9
5006.0000
15:55:02
CHIX
49
5006.0000
15:55:02
CHIX
73
5006.0000
15:56:05
LONX
42
5006.0000
15:56:38
LONX
130
5010.0000
15:56:51
LONX
75
5010.0000
15:56:51
LONX
75
5010.0000
15:56:51
LONX
58
5010.0000
15:56:52
LONX
140
5008.0000
15:57:07
LONX
55
5008.0000
15:57:07
LONX
100
5004.0000
15:58:00
LONX
60
5004.0000
15:58:00
CHIX
49
5002.0000
15:58:22
LONX
83
5002.0000
15:58:22
LONX
25
5000.0000
15:58:25
LONX
1
5000.0000
15:58:25
LONX
119
5002.0000
15:58:25
BTSC
94
5000.0000
15:58:28
LONX
68
5000.0000
15:59:28
CHIX
110
5000.0000
15:59:31
LONX
1
5000.0000
15:59:31
CHIX
96
4999.0000
15:59:37
LONX
9
4999.0000
15:59:55
LONX
22
4999.0000
16:00:19
LONX
312
5006.0000
16:02:57
LONX
117
5006.0000
16:02:57
LONX
445
5006.0000
16:02:57
LONX
80
5006.0000
16:02:57
LONX
63
5006.0000
16:02:57
LONX
235
5006.0000
16:02:57
LONX
176
5006.0000
16:04:52
LONX
11
5006.0000
16:04:52
LONX
94
5006.0000
16:04:52
LONX
98
5006.0000
16:05:02
LONX
121
5004.0000
16:05:12
LONX
110
5010.0000
16:06:23
LONX
130
5010.0000
16:06:23
LONX
166
5010.0000
16:06:23
LONX
115
5008.0000
16:07:22
LONX
114
5006.0000
16:07:30
LONX
102
5006.0000
16:07:30
CHIX
105
5010.0000
16:09:28
LONX
55
5010.0000
16:09:28
LONX
75
5010.0000
16:09:28
LONX
72
5010.0000
16:09:28
LONX
45
5010.0000
16:09:28
LONX
38
5010.0000
16:09:48
LONX
163
5010.0000
16:09:48
LONX
120
5008.0000
16:09:54
LONX
75
5008.0000
16:10:23
LONX
21
5008.0000
16:10:44
LONX
85
5008.0000
16:10:44
LONX
115
5006.0000
16:10:59
LONX
143
5006.0000
16:10:59
CHIX
102
5006.0000
16:11:10
LONX
80
5006.0000
16:11:10
LONX
20
5006.0000
16:11:10
LONX
115
5006.0000
16:12:22
LONX
24
5008.0000
16:13:16
LONX
104
5008.0000
16:13:16
LONX
2
5008.0000
16:13:42
LONX
128
5008.0000
16:13:42
LONX
110
5006.0000
16:14:30
LONX
165
5006.0000
16:14:30
LONX
52
5008.0000
16:15:23
LONX
17
5008.0000
16:15:23
LONX
68
5008.0000
16:15:23
LONX
54
5008.0000
16:15:23
LONX
225
5008.0000
16:15:35
LONX
35
5008.0000
16:15:35
LONX
75
5008.0000
16:15:35
LONX
125
5008.0000
16:15:57
LONX
40
5008.0000
16:15:57
LONX
90
5008.0000
16:15:57
LONX
210
5008.0000
16:17:08
LONX
90
5008.0000
16:17:08
LONX
80
5008.0000
16:17:15
LONX
145
5008.0000
16:18:02
LONX
215
5008.0000
16:18:02
LONX
158
5008.0000
16:18:02
LONX
75
5006.0000
16:18:05
LONX
125
5006.0000
16:18:05
LONX
97
5006.0000
16:18:53
LONX
23
5006.0000
16:19:03
LONX
125
5004.0000
16:19:15
LONX
130
5004.0000
16:19:15
LONX
37
5004.0000
16:19:15
BTSC
25
5004.0000
16:19:15
BTSC
44
5004.0000
16:19:15
BTSC
25
5004.0000
16:19:15
CHIX
140
5004.0000
16:19:20
LONX
57
5004.0000
16:19:20
CHIX
67
5004.0000
16:20:28
LONX
130
5004.0000
16:20:28
LONX
83
5004.0000
16:20:28
LONX
291
5004.0000
16:20:28
LONX
104
5002.0000
16:21:43
LONX
200
5002.0000
16:21:43
LONX
5
5002.0000
16:21:51
LONX
148
5002.0000
16:22:15
LONX
12
5002.0000
16:22:15
LONX
91
5008.0000
16:22:53
LONX
75
5008.0000
16:22:53
LONX
29
5006.0000
16:23:10
LONX
140
5006.0000
16:23:10
LONX
41
5006.0000
16:23:10
LONX
25
5006.0000
16:23:10
LONX
90
5006.0000
16:23:10
LONX
39
5008.0000
16:23:10
LONX
21
5008.0000
16:23:10
LONX
59
5008.0000
16:23:10
LONX
157
5006.0000
16:24:40
LONX
158
5006.0000
16:24:40
LONX
68
5006.0000
16:24:40
LONX
76
5006.0000
16:24:40
LONX
20
5006.0000
16:24:40
LONX
119
5006.0000
16:24:40
LONX
125
5006.0000
16:24:55
LONX
125
5006.0000
16:25:42
LONX
87
5006.0000
16:25:42
LONX
23
5006.0000
16:25:42
LONX
34
5006.0000
16:26:02
LONX
97
5006.0000
16:26:02
LONX
145
5006.0000
16:26:26
LONX
45
5006.0000
16:26:26
LONX
90
5006.0000
16:26:26
LONX
75
5006.0000
16:26:26
LONX
18
5008.0000
16:26:26
LONX
93
5006.0000
16:26:26
LONX
7
5006.0000
16:26:26
LONX
113
5006.0000
16:26:55
LONX
113
5006.0000
16:27:10
LONX
82
5006.0000
16:27:23
LONX
31
5006.0000
16:27:23
LONX
155
5004.0000
16:27:38
LONX
120
5002.0000
16:27:42
LONX
114
5002.0000
16:27:42
CHIX
112
5004.0000
16:28:05
LONX
1
5004.0000
16:28:05
LONX
4
5002.0000
16:28:13
CHIX
29
5004.0000
16:28:22
LONX
5
5004.0000
16:28:22
LONX
51
5004.0000
16:28:22
LONX
28
5004.0000
16:28:22
LONX
125
5002.0000
16:28:35
LONX
40
5002.0000
16:28:35
LONX
75
5002.0000
16:28:35
LONX
54
5002.0000
16:28:35
LONX
91
5002.0000
16:28:35
LONX
115
5002.0000
16:28:59
LONX
72
5000.0000
16:29:02
BTSC
125
5000.0000
16:29:13
LONX
23
5000.0000
16:29:13
BTSC
2
4999.0000
16:29:19
CHIX
70
4999.0000
16:29:22
CHIX
58
4999.0000
16:29:26
LONX
62
4999.0000
16:29:26
LONX
36
4999.0000
16:29:26
CHIX
13
4999.0000
16:29:28
LONX
122
4999.0000
16:29:30
LONX
160
4998.0000
16:29:30
LONX
2
4998.0000
16:29:30
LONX
16
4998.0000
16:29:30
BTSC
49
4998.0000
16:29:30
BTSC
128
4998.0000
16:29:40
LONX
105
4997.0000
16:29:40
LONX
55
4996.0000
16:29:40
LONX
13
4996.0000
16:29:40
BTSC
112
4997.0000
16:29:40
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.ENDPOSSEUFWSFUSELD
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