REG - Whitbread PLC - Transactions in Own Securities
RNS Number : 7977TWhitbread PLC22 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:
22-Mar-19
Number of ordinary shares purchased:
78,055
Price per share:
GBp 4,961.4355
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 5,174,298 shares at a cost (including dealing and associated costs) of £253,168,215.19.
Following the above transaction, the Company holds 17,305,804 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
4,962.4221
67,631
BATS
4,954.2005
3,951
CHIX
4,955.5436
6,473
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
70
5000.0000
08:05:45
LONX
12
5000.0000
08:05:45
LONX
87
5014.0000
08:08:28
LONX
65
5010.0000
08:10:28
LONX
65
5008.0000
08:10:29
LONX
64
5006.0000
08:10:30
LONX
6
5006.0000
08:10:30
LONX
91
5008.0000
08:10:31
LONX
62
5010.0000
08:10:35
LONX
19
5010.0000
08:10:35
LONX
75
5008.0000
08:12:36
LONX
68
5002.0000
08:15:01
LONX
79
5008.0000
08:15:57
LONX
12
5008.0000
08:15:57
LONX
80
5008.0000
08:15:57
LONX
70
5008.0000
08:15:59
LONX
62
5006.0000
08:15:59
LONX
4
5006.0000
08:16:02
LONX
69
5006.0000
08:16:05
LONX
14
5006.0000
08:16:08
LONX
90
5010.0000
08:16:20
LONX
75
5010.0000
08:16:20
LONX
30
5010.0000
08:16:20
LONX
80
5010.0000
08:16:20
LONX
92
5012.0000
08:16:51
LONX
87
5012.0000
08:17:36
LONX
100
5010.0000
08:18:01
LONX
73
5010.0000
08:21:26
LONX
62
5010.0000
08:21:26
LONX
67
5010.0000
08:21:26
LONX
22
5010.0000
08:21:26
LONX
2
5010.0000
08:21:44
LONX
57
5010.0000
08:23:06
LONX
76
5008.0000
08:24:46
LONX
67
5008.0000
08:24:47
LONX
3
5008.0000
08:24:47
LONX
68
5008.0000
08:24:47
LONX
16
5008.0000
08:24:47
LONX
71
5008.0000
08:24:47
LONX
84
5008.0000
08:26:26
LONX
13
5008.0000
08:27:20
LONX
62
5008.0000
08:28:06
LONX
16
5008.0000
08:28:11
LONX
72
5008.0000
08:29:07
LONX
22
5008.0000
08:29:46
LONX
84
5008.0000
08:29:46
LONX
76
5008.0000
08:30:14
LONX
97
5008.0000
08:30:14
LONX
91
5008.0000
08:30:14
LONX
86
5008.0000
08:31:19
LONX
17
5018.0000
08:31:26
LONX
75
5018.0000
08:31:26
LONX
91
5016.0000
08:31:37
LONX
29
5016.0000
08:31:37
LONX
155
5016.0000
08:31:37
LONX
87
5016.0000
08:31:37
LONX
48
5016.0000
08:31:37
LONX
68
5016.0000
08:31:37
LONX
100
5016.0000
08:31:41
LONX
87
5016.0000
08:31:41
LONX
105
5014.0000
08:31:47
LONX
2
5014.0000
08:31:51
LONX
2
5014.0000
08:31:56
LONX
116
5014.0000
08:31:56
LONX
74
5014.0000
08:32:00
LONX
19
5012.0000
08:32:34
LONX
48
5012.0000
08:32:34
LONX
45
5010.0000
08:33:12
LONX
42
5010.0000
08:33:12
LONX
66
5010.0000
08:33:55
LONX
5
5010.0000
08:33:55
LONX
30
5018.0000
08:34:50
LONX
75
5018.0000
08:34:50
LONX
115
5014.0000
08:35:31
LONX
81
5014.0000
08:35:31
LONX
79
5018.0000
08:35:55
LONX
97
5016.0000
08:36:32
LONX
3
5016.0000
08:36:32
LONX
58
5016.0000
08:36:32
LONX
25
5016.0000
08:36:32
LONX
78
5016.0000
08:36:59
LONX
75
5016.0000
08:38:11
LONX
66
5012.0000
08:39:46
LONX
125
5016.0000
08:42:49
LONX
86
5014.0000
08:42:49
LONX
74
5016.0000
08:42:49
LONX
56
5016.0000
08:42:49
LONX
46
5016.0000
08:42:49
LONX
18
5010.0000
08:45:58
LONX
33
5010.0000
08:45:58
LONX
18
5010.0000
08:45:58
LONX
71
5010.0000
08:46:05
LONX
69
5010.0000
08:46:30
LONX
32
5010.0000
08:46:55
LONX
39
5010.0000
08:46:55
LONX
41
5010.0000
08:46:55
LONX
1
5010.0000
08:47:20
LONX
74
5010.0000
08:47:20
LONX
77
5010.0000
08:48:35
LONX
3
5010.0000
08:48:37
LONX
85
5010.0000
08:49:04
LONX
42
5010.0000
08:49:04
LONX
11
5010.0000
08:49:04
LONX
30
5010.0000
08:49:04
LONX
70
5008.0000
08:49:04
LONX
94
5008.0000
08:49:04
LONX
84
5008.0000
08:49:50
LONX
8
5008.0000
08:49:50
LONX
56
5008.0000
08:49:50
LONX
29
5012.0000
08:50:00
LONX
105
5010.0000
08:51:00
LONX
33
5010.0000
08:51:00
LONX
92
5010.0000
08:51:00
LONX
120
5010.0000
08:51:00
LONX
95
5010.0000
08:51:01
LONX
82
5008.0000
08:51:36
LONX
47
5008.0000
08:51:36
LONX
25
5008.0000
08:51:49
LONX
24
5012.0000
08:51:50
LONX
40
5010.0000
08:53:12
LONX
95
5010.0000
08:53:12
LONX
100
5010.0000
08:54:03
LONX
37
5008.0000
08:54:40
LONX
86
5010.0000
08:55:05
LONX
73
5008.0000
08:55:31
LONX
18
5008.0000
08:55:31
LONX
41
5008.0000
08:55:44
LONX
19
5008.0000
08:55:44
LONX
35
5002.0000
08:57:24
LONX
39
5002.0000
08:57:24
LONX
23
4996.0000
08:58:09
LONX
69
4995.0000
08:58:45
LONX
74
4988.0000
09:02:21
LONX
71
4989.0000
09:02:41
LONX
12
4989.0000
09:02:41
LONX
69
4989.0000
09:02:41
LONX
21
4986.0000
09:02:44
LONX
49
4986.0000
09:02:44
LONX
14
4989.0000
09:02:45
LONX
76
4987.0000
09:02:47
LONX
125
4990.0000
09:03:24
LONX
75
4990.0000
09:03:24
LONX
5
4990.0000
09:03:24
LONX
74
4988.0000
09:03:26
LONX
84
4988.0000
09:03:38
LONX
84
4989.0000
09:05:38
LONX
13
4989.0000
09:05:38
LONX
77
4988.0000
09:06:43
LONX
53
4984.0000
09:09:21
LONX
73
4984.0000
09:11:32
LONX
104
4992.0000
09:12:25
LONX
114
4991.0000
09:12:38
LONX
1
4991.0000
09:12:41
LONX
72
4991.0000
09:12:41
LONX
37
4998.0000
09:15:22
LONX
42
5002.0000
09:17:39
LONX
158
5002.0000
09:17:39
LONX
27
5004.0000
09:17:39
LONX
54
5004.0000
09:17:39
LONX
80
5004.0000
09:17:39
LONX
75
5004.0000
09:17:39
LONX
110
5002.0000
09:17:39
LONX
155
5002.0000
09:18:14
LONX
20
5002.0000
09:18:14
LONX
80
5002.0000
09:18:14
LONX
20
5002.0000
09:18:14
LONX
21
5002.0000
09:18:14
LONX
17
5002.0000
09:18:14
LONX
23
5002.0000
09:18:14
LONX
19
5002.0000
09:18:16
LONX
81
5000.0000
09:18:41
LONX
94
5000.0000
09:18:41
LONX
80
4999.0000
09:20:46
LONX
84
4997.0000
09:24:55
LONX
6
4997.0000
09:24:55
LONX
36
4995.0000
09:28:57
LONX
42
4995.0000
09:28:57
LONX
34
4992.0000
09:31:26
LONX
41
4992.0000
09:31:26
LONX
64
4990.0000
09:34:50
LONX
6
4990.0000
09:34:50
LONX
62
4992.0000
09:39:46
LONX
11
4992.0000
09:40:14
LONX
105
4992.0000
09:40:15
LONX
107
4994.0000
09:41:26
LONX
23
4994.0000
09:41:38
LONX
95
4992.0000
09:41:49
LONX
84
4991.0000
09:44:39
LONX
99
4986.0000
09:44:45
LONX
62
4985.0000
09:44:49
LONX
26
4985.0000
09:44:49
LONX
95
4984.0000
09:45:04
LONX
100
4987.0000
09:49:18
LONX
42
4986.0000
09:49:18
LONX
63
4986.0000
09:49:18
LONX
80
4987.0000
09:49:18
LONX
40
4987.0000
09:49:18
LONX
20
4986.0000
09:49:50
LONX
63
4986.0000
09:50:28
LONX
95
4986.0000
09:51:26
LONX
40
4986.0000
09:51:26
LONX
75
4986.0000
09:51:26
LONX
18
4986.0000
09:51:26
LONX
3
4986.0000
09:51:26
LONX
71
4986.0000
09:52:28
LONX
44
4986.0000
09:52:28
LONX
75
4986.0000
09:52:28
LONX
11
4986.0000
09:52:28
LONX
91
4985.0000
09:52:39
LONX
25
4983.0000
09:53:06
LONX
67
4984.0000
09:54:27
LONX
63
4984.0000
09:54:27
LONX
75
4984.0000
09:54:27
LONX
10
4983.0000
09:54:46
LONX
76
4984.0000
09:57:55
LONX
100
4985.0000
09:59:38
LONX
94
4985.0000
09:59:38
LONX
11
4985.0000
09:59:38
LONX
95
4985.0000
09:59:38
LONX
70
4985.0000
10:00:45
LONX
6
4984.0000
10:02:00
LONX
70
4984.0000
10:02:00
LONX
5
4984.0000
10:02:00
LONX
72
4983.0000
10:02:20
LONX
75
4982.0000
10:02:48
LONX
57
4981.0000
10:02:48
LONX
50
4981.0000
10:02:48
LONX
76
4984.0000
10:03:42
LONX
109
4983.0000
10:05:20
LONX
94
4982.0000
10:06:02
LONX
61
4982.0000
10:06:02
LONX
45
4982.0000
10:06:02
LONX
91
4986.0000
10:07:26
LONX
92
4989.0000
10:07:39
LONX
115
4988.0000
10:08:05
LONX
120
4988.0000
10:08:16
LONX
110
4988.0000
10:08:16
LONX
75
4988.0000
10:09:08
LONX
135
4987.0000
10:09:32
LONX
79
4987.0000
10:09:32
LONX
26
4986.0000
10:09:38
LONX
29
4986.0000
10:09:38
LONX
90
4986.0000
10:09:46
LONX
90
4987.0000
10:12:16
LONX
72
4985.0000
10:14:46
LONX
110
4988.0000
10:15:08
LONX
97
4986.0000
10:16:23
LONX
84
4985.0000
10:16:23
LONX
86
4985.0000
10:16:23
LONX
120
4984.0000
10:16:24
LONX
1
4984.0000
10:16:27
LONX
80
4983.0000
10:16:28
LONX
105
4983.0000
10:17:13
LONX
1
4983.0000
10:17:25
LONX
51
4984.0000
10:17:26
LONX
28
4974.0000
11:18:47
CHIX
63
4974.0000
11:18:47
CHIX
7
4974.0000
11:18:47
CHIX
101
4973.0000
11:24:32
CHIX
86
4971.0000
11:24:43
CHIX
54
4971.0000
11:24:43
BTSC
22
4971.0000
11:24:43
BTSC
13
4971.0000
11:24:43
BTSC
101
4971.0000
11:29:12
CHIX
25
4971.0000
11:29:24
CHIX
105
4972.0000
11:32:53
CHIX
15
4972.0000
11:34:00
CHIX
84
4969.0000
11:34:59
CHIX
8
4969.0000
11:38:32
CHIX
100
4968.0000
11:47:48
CHIX
77
4968.0000
11:47:48
BTSC
104
4967.0000
11:54:28
CHIX
98
4967.0000
11:54:28
BTSC
86
4965.0000
11:54:46
CHIX
86
4965.0000
11:54:46
BTSC
71
4965.0000
11:59:30
CHIX
81
4963.0000
12:02:31
CHIX
68
4963.0000
12:02:31
BTSC
63
4963.0000
12:05:25
CHIX
82
4963.0000
12:08:49
LONX
100
4962.0000
12:09:41
CHIX
16
4962.0000
12:09:41
BTSC
2
4962.0000
12:09:41
BTSC
98
4962.0000
12:09:45
LONX
35
4962.0000
12:09:45
BTSC
62
4962.0000
12:09:45
BTSC
82
4961.0000
12:09:46
LONX
66
4960.0000
12:09:48
BTSC
99
4960.0000
12:10:25
CHIX
63
4960.0000
12:10:25
BTSC
111
4958.0000
12:14:57
CHIX
97
4958.0000
12:14:57
BTSC
23
4957.0000
12:16:47
LONX
82
4957.0000
12:17:00
LONX
102
4956.0000
12:18:12
CHIX
60
4956.0000
12:18:12
BTSC
100
4954.0000
12:18:17
LONX
108
4955.0000
12:18:17
LONX
108
4954.0000
12:18:17
CHIX
74
4954.0000
12:18:17
BTSC
3
4954.0000
12:18:17
BTSC
108
4955.0000
12:21:14
LONX
27
4955.0000
12:21:14
LONX
105
4954.0000
12:22:21
LONX
78
4953.0000
12:22:23
BTSC
160
4953.0000
12:23:03
LONX
124
4953.0000
12:23:03
CHIX
44
4953.0000
12:23:03
BTSC
95
4954.0000
12:23:46
LONX
55
4956.0000
12:24:24
LONX
95
4956.0000
12:24:24
LONX
4
4955.0000
12:24:58
LONX
84
4955.0000
12:25:04
LONX
52
4955.0000
12:25:43
LONX
98
4958.0000
12:26:51
LONX
72
4958.0000
12:26:59
LONX
22
4958.0000
12:27:32
LONX
11
4958.0000
12:27:32
LONX
75
4958.0000
12:27:32
LONX
98
4957.0000
12:27:32
LONX
132
4957.0000
12:27:32
LONX
140
4956.0000
12:27:49
LONX
96
4956.0000
12:27:49
CHIX
120
4956.0000
12:27:50
LONX
25
4961.0000
12:30:57
LONX
93
4961.0000
12:30:57
LONX
101
4961.0000
12:30:57
LONX
113
4961.0000
12:30:57
LONX
1
4960.0000
12:30:57
LONX
75
4960.0000
12:30:57
LONX
150
4960.0000
12:30:57
LONX
89
4960.0000
12:34:03
LONX
91
4960.0000
12:34:09
LONX
97
4958.0000
12:37:47
CHIX
90
4958.0000
12:37:47
BTSC
15
4956.0000
12:39:12
BTSC
88
4956.0000
12:42:42
BTSC
70
4965.0000
12:52:55
CHIX
76
4964.0000
12:52:55
BTSC
9
4961.0000
12:54:29
CHIX
109
4961.0000
13:00:09
CHIX
91
4960.0000
13:00:22
BTSC
101
4962.0000
13:08:09
CHIX
95
4960.0000
13:09:24
BTSC
9
4961.0000
13:16:02
CHIX
79
4961.0000
13:17:46
CHIX
51
4961.0000
13:18:20
CHIX
66
4960.0000
13:18:46
LONX
10
4960.0000
13:18:46
LONX
100
4961.0000
13:18:50
LONX
70
4961.0000
13:21:04
LONX
7
4960.0000
13:22:28
BTSC
94
4959.0000
13:23:12
LONX
104
4959.0000
13:23:30
CHIX
81
4959.0000
13:24:22
LONX
2
4959.0000
13:24:28
LONX
165
4960.0000
13:28:34
LONX
140
4959.0000
13:29:22
LONX
175
4960.0000
13:30:19
LONX
88
4961.0000
13:30:40
LONX
77
4961.0000
13:30:59
LONX
62
4963.0000
13:31:09
LONX
108
4964.0000
13:31:39
LONX
52
4964.0000
13:31:58
LONX
75
4964.0000
13:31:58
LONX
80
4964.0000
13:31:58
LONX
77
4963.0000
13:32:21
LONX
29
4965.0000
13:33:14
LONX
75
4967.0000
13:34:01
LONX
91
4966.0000
13:34:14
LONX
130
4966.0000
13:34:28
LONX
90
4966.0000
13:34:28
LONX
126
4965.0000
13:34:48
LONX
50
4965.0000
13:34:48
LONX
130
4965.0000
13:34:54
LONX
105
4965.0000
13:35:09
LONX
75
4965.0000
13:35:09
LONX
30
4965.0000
13:35:09
LONX
59
4965.0000
13:39:09
LONX
96
4965.0000
13:39:34
LONX
75
4965.0000
13:40:38
LONX
12
4965.0000
13:42:15
LONX
106
4965.0000
13:42:21
LONX
32
4965.0000
13:42:21
LONX
84
4965.0000
13:42:29
LONX
95
4970.0000
13:43:47
LONX
105
4970.0000
13:43:47
LONX
75
4970.0000
13:44:08
LONX
62
4970.0000
13:44:08
LONX
45
4970.0000
13:44:08
LONX
215
4969.0000
13:44:10
LONX
225
4968.0000
13:44:24
LONX
100
4968.0000
13:45:10
LONX
94
4968.0000
13:45:52
LONX
1
4968.0000
13:46:00
LONX
75
4968.0000
13:46:00
LONX
160
4968.0000
13:46:15
LONX
119
4967.0000
13:46:34
CHIX
82
4967.0000
13:46:34
BTSC
185
4967.0000
13:46:34
LONX
135
4967.0000
13:46:34
LONX
105
4966.0000
13:47:09
LONX
160
4966.0000
13:47:48
LONX
112
4965.0000
13:48:00
LONX
3
4965.0000
13:48:16
BTSC
84
4965.0000
13:48:31
CHIX
81
4965.0000
13:48:31
BTSC
13
4965.0000
13:48:31
LONX
13
4965.0000
13:48:31
LONX
88
4965.0000
13:48:31
LONX
119
4966.0000
13:49:09
LONX
65
4967.0000
13:50:50
LONX
43
4967.0000
13:50:50
LONX
21
4967.0000
13:50:50
LONX
40
4966.0000
13:50:50
LONX
120
4966.0000
13:50:50
LONX
87
4964.0000
13:51:04
CHIX
154
4964.0000
13:51:04
LONX
183
4965.0000
13:51:31
LONX
17
4964.0000
13:52:00
LONX
126
4963.0000
13:52:06
BTSC
82
4963.0000
13:52:06
LONX
98
4962.0000
13:52:20
CHIX
91
4961.0000
13:52:32
LONX
110
4963.0000
13:53:00
LONX
38
4962.0000
13:53:41
LONX
58
4962.0000
13:53:41
LONX
88
4962.0000
13:54:03
LONX
77
4962.0000
13:54:17
LONX
50
4962.0000
13:54:17
LONX
75
4963.0000
13:55:25
LONX
26
4963.0000
13:55:25
LONX
8
4964.0000
13:59:25
LONX
135
4963.0000
13:59:46
LONX
130
4963.0000
13:59:46
LONX
20
4966.0000
14:02:05
LONX
210
4966.0000
14:02:05
LONX
145
4966.0000
14:02:11
LONX
85
4967.0000
14:02:59
LONX
158
4967.0000
14:02:59
LONX
41
4967.0000
14:02:59
LONX
66
4967.0000
14:02:59
LONX
205
4966.0000
14:02:59
LONX
90
4966.0000
14:02:59
LONX
75
4967.0000
14:03:02
LONX
33
4967.0000
14:03:02
LONX
160
4965.0000
14:03:55
LONX
113
4964.0000
14:04:20
CHIX
21
4964.0000
14:04:38
LONX
89
4964.0000
14:04:38
LONX
78
4964.0000
14:06:27
LONX
62
4964.0000
14:06:27
LONX
100
4964.0000
14:06:27
LONX
175
4968.0000
14:07:28
LONX
175
4968.0000
14:07:48
LONX
75
4968.0000
14:08:03
LONX
11
4968.0000
14:08:03
LONX
11
4968.0000
14:08:03
LONX
64
4968.0000
14:08:03
LONX
130
4967.0000
14:08:03
LONX
140
4967.0000
14:09:58
LONX
86
4966.0000
14:10:34
CHIX
110
4966.0000
14:10:34
LONX
75
4965.0000
14:10:36
BTSC
75
4966.0000
14:10:36
LONX
34
4966.0000
14:10:36
LONX
11
4966.0000
14:10:36
LONX
120
4965.0000
14:10:36
LONX
160
4964.0000
14:10:40
LONX
76
4966.0000
14:13:12
LONX
74
4966.0000
14:13:28
LONX
148
4966.0000
14:14:03
LONX
47
4966.0000
14:14:11
LONX
95
4965.0000
14:14:24
LONX
26
4964.0000
14:14:32
LONX
1
4964.0000
14:14:54
CHIX
136
4964.0000
14:14:54
CHIX
98
4964.0000
14:14:54
BTSC
71
4964.0000
14:14:54
LONX
105
4963.0000
14:15:18
LONX
55
4963.0000
14:16:07
LONX
93
4965.0000
14:17:22
LONX
17
4965.0000
14:17:22
LONX
75
4966.0000
14:19:09
LONX
16
4966.0000
14:19:09
LONX
190
4965.0000
14:19:09
LONX
120
4965.0000
14:19:09
LONX
75
4966.0000
14:21:04
LONX
108
4965.0000
14:21:04
LONX
47
4965.0000
14:21:04
LONX
96
4965.0000
14:23:35
LONX
109
4965.0000
14:23:35
LONX
175
4967.0000
14:25:11
LONX
52
4967.0000
14:25:11
LONX
23
4967.0000
14:25:11
LONX
155
4966.0000
14:25:11
LONX
210
4966.0000
14:25:59
LONX
5
4966.0000
14:26:03
LONX
91
4965.0000
14:26:47
CHIX
175
4965.0000
14:26:47
LONX
117
4964.0000
14:26:53
BTSC
140
4964.0000
14:26:53
LONX
19
4963.0000
14:27:10
LONX
111
4963.0000
14:27:11
LONX
128
4962.0000
14:27:26
LONX
77
4962.0000
14:27:29
BTSC
12
4962.0000
14:29:09
LONX
73
4962.0000
14:29:34
LONX
37
4962.0000
14:29:34
LONX
54
4961.0000
14:29:40
CHIX
26
4961.0000
14:29:41
CHIX
27
4961.0000
14:29:49
CHIX
1
4960.0000
14:30:09
LONX
5
4963.0000
14:31:10
LONX
210
4963.0000
14:31:15
LONX
36
4963.0000
14:31:15
LONX
19
4962.0000
14:31:26
LONX
52
4963.0000
14:32:12
LONX
143
4963.0000
14:32:20
LONX
7
4962.0000
14:32:36
LONX
64
4962.0000
14:33:28
LONX
1
4962.0000
14:34:19
LONX
128
4962.0000
14:34:38
LONX
7
4962.0000
14:34:38
LONX
15
4961.0000
14:34:39
LONX
124
4962.0000
14:36:16
LONX
18
4963.0000
14:36:17
LONX
125
4965.0000
14:37:19
LONX
96
4965.0000
14:37:20
LONX
109
4965.0000
14:37:20
LONX
106
4965.0000
14:37:59
LONX
21
4965.0000
14:37:59
LONX
78
4965.0000
14:37:59
LONX
90
4965.0000
14:37:59
LONX
92
4964.0000
14:37:59
LONX
98
4964.0000
14:37:59
LONX
46
4964.0000
14:38:04
LONX
70
4963.0000
14:38:04
LONX
135
4963.0000
14:38:04
LONX
120
4963.0000
14:38:04
LONX
75
4963.0000
14:38:04
LONX
82
4962.0000
14:39:07
CHIX
44
4962.0000
14:39:07
CHIX
115
4962.0000
14:39:07
LONX
145
4961.0000
14:39:10
LONX
18
4960.0000
14:39:42
CHIX
165
4961.0000
14:40:04
LONX
93
4960.0000
14:40:21
CHIX
61
4960.0000
14:40:21
BTSC
76
4959.0000
14:40:49
LONX
59
4959.0000
14:40:49
LONX
93
4958.0000
14:41:36
CHIX
87
4958.0000
14:41:36
BTSC
20
4958.0000
14:41:36
LONX
95
4958.0000
14:41:36
LONX
90
4958.0000
14:41:36
LONX
16
4958.0000
14:43:13
LONX
93
4958.0000
14:43:42
LONX
14
4960.0000
14:44:09
LONX
111
4960.0000
14:44:09
LONX
337
4961.0000
14:44:36
LONX
99
4961.0000
14:45:10
LONX
26
4961.0000
14:45:11
LONX
68
4960.0000
14:45:49
LONX
69
4960.0000
14:46:27
LONX
53
4960.0000
14:46:42
LONX
90
4961.0000
14:47:41
LONX
75
4961.0000
14:47:41
LONX
90
4961.0000
14:47:41
LONX
76
4960.0000
14:48:08
LONX
99
4960.0000
14:48:28
LONX
96
4962.0000
14:49:00
LONX
69
4962.0000
14:49:02
LONX
75
4962.0000
14:49:02
LONX
100
4962.0000
14:49:02
LONX
80
4962.0000
14:49:06
LONX
125
4961.0000
14:49:31
LONX
110
4960.0000
14:49:59
CHIX
135
4961.0000
14:49:59
LONX
175
4960.0000
14:49:59
LONX
91
4960.0000
14:50:14
LONX
24
4960.0000
14:50:19
LONX
84
4960.0000
14:50:49
LONX
11
4960.0000
14:51:01
LONX
102
4958.0000
14:52:40
CHIX
89
4959.0000
14:52:40
BTSC
160
4959.0000
14:52:40
LONX
44
4959.0000
14:52:40
LONX
124
4958.0000
14:52:40
LONX
124
4958.0000
14:52:40
LONX
124
4958.0000
14:52:40
LONX
194
4959.0000
14:53:26
LONX
65
4959.0000
14:54:37
LONX
105
4959.0000
14:55:01
LONX
79
4960.0000
14:55:20
LONX
126
4960.0000
14:55:38
LONX
75
4960.0000
14:56:02
LONX
75
4960.0000
14:56:05
LONX
51
4960.0000
14:56:05
LONX
121
4959.0000
14:56:07
LONX
129
4959.0000
14:56:10
LONX
87
4958.0000
14:56:20
CHIX
93
4957.0000
14:56:20
BTSC
165
4958.0000
14:56:20
LONX
33
4956.0000
14:56:33
LONX
124
4956.0000
14:57:34
LONX
68
4956.0000
14:57:40
LONX
99
4956.0000
14:57:57
CHIX
96
4955.0000
14:58:25
BTSC
75
4956.0000
14:58:25
LONX
43
4956.0000
14:58:25
LONX
120
4955.0000
14:58:25
LONX
90
4955.0000
14:58:25
LONX
84
4954.0000
14:59:43
CHIX
95
4954.0000
14:59:43
LONX
75
4954.0000
14:59:43
LONX
80
4954.0000
14:59:43
LONX
24
4953.0000
15:00:46
LONX
68
4953.0000
15:01:00
LONX
62
4952.0000
15:01:15
CHIX
36
4952.0000
15:02:11
CHIX
42
4952.0000
15:02:11
LONX
68
4952.0000
15:02:11
LONX
4
4950.0000
15:03:30
CHIX
145
4951.0000
15:04:01
LONX
75
4951.0000
15:04:01
LONX
91
4951.0000
15:04:20
LONX
119
4951.0000
15:04:20
LONX
74
4950.0000
15:05:39
CHIX
124
4950.0000
15:05:39
LONX
65
4950.0000
15:05:39
LONX
15
4951.0000
15:06:26
LONX
70
4951.0000
15:06:31
LONX
140
4951.0000
15:06:31
LONX
115
4951.0000
15:06:32
LONX
61
4950.0000
15:06:42
LONX
69
4950.0000
15:06:42
LONX
6
4949.0000
15:06:56
BTSC
59
4949.0000
15:08:34
BTSC
60
4949.0000
15:08:34
LONX
50
4949.0000
15:08:34
LONX
18
4948.0000
15:09:25
LONX
125
4948.0000
15:09:55
CHIX
137
4948.0000
15:09:55
LONX
107
4947.0000
15:10:11
LONX
18
4947.0000
15:10:14
LONX
92
4946.0000
15:10:16
CHIX
110
4946.0000
15:10:16
LONX
88
4946.0000
15:10:24
LONX
89
4946.0000
15:10:25
LONX
120
4945.0000
15:10:54
LONX
75
4946.0000
15:11:34
LONX
63
4946.0000
15:11:34
LONX
15
4945.0000
15:12:03
LONX
1
4946.0000
15:13:01
LONX
107
4944.0000
15:13:13
CHIX
102
4944.0000
15:13:13
BTSC
109
4945.0000
15:13:13
LONX
141
4944.0000
15:13:13
LONX
96
4944.0000
15:13:30
LONX
74
4946.0000
15:15:08
LONX
76
4946.0000
15:15:08
LONX
100
4945.0000
15:15:14
LONX
220
4944.0000
15:15:33
LONX
75
4943.0000
15:16:00
CHIX
205
4943.0000
15:16:00
LONX
65
4942.0000
15:16:03
BTSC
26
4942.0000
15:16:03
BTSC
109
4942.0000
15:16:03
LONX
1
4942.0000
15:16:07
LONX
1
4941.0000
15:16:33
CHIX
1
4941.0000
15:16:48
CHIX
77
4941.0000
15:16:51
CHIX
170
4941.0000
15:16:51
LONX
2
4940.0000
15:17:03
BTSC
71
4940.0000
15:17:10
BTSC
26
4940.0000
15:17:10
BTSC
165
4940.0000
15:17:10
LONX
110
4941.0000
15:17:59
LONX
130
4943.0000
15:18:54
LONX
87
4943.0000
15:18:54
LONX
110
4945.0000
15:19:43
LONX
75
4945.0000
15:19:43
LONX
140
4946.0000
15:20:04
LONX
13
4945.0000
15:20:52
LONX
122
4945.0000
15:20:52
LONX
245
4944.0000
15:21:07
LONX
106
4943.0000
15:21:15
CHIX
6
4943.0000
15:21:15
BTSC
92
4943.0000
15:21:15
BTSC
100
4943.0000
15:21:15
LONX
70
4943.0000
15:21:15
LONX
5
4943.0000
15:22:15
LONX
165
4943.0000
15:22:18
LONX
23
4943.0000
15:22:18
LONX
2
4943.0000
15:22:56
LONX
105
4944.0000
15:23:27
LONX
40
4944.0000
15:23:27
LONX
102
4943.0000
15:24:06
LONX
43
4943.0000
15:24:06
LONX
3
4942.0000
15:24:35
CHIX
101
4942.0000
15:24:49
LONX
94
4942.0000
15:25:21
CHIX
124
4942.0000
15:25:21
LONX
72
4941.0000
15:25:25
BTSC
99
4943.0000
15:26:13
LONX
235
4945.0000
15:26:43
LONX
215
4944.0000
15:26:50
LONX
99
4944.0000
15:26:58
LONX
21
4944.0000
15:27:14
LONX
72
4943.0000
15:28:17
CHIX
29
4943.0000
15:28:17
CHIX
91
4943.0000
15:28:17
LONX
90
4944.0000
15:29:57
LONX
94
4942.0000
15:30:07
LONX
100
4942.0000
15:30:11
CHIX
131
4942.0000
15:30:11
LONX
5
4941.0000
15:30:21
BTSC
115
4942.0000
15:31:14
LONX
40
4942.0000
15:31:14
LONX
54
4943.0000
15:31:26
LONX
97
4943.0000
15:31:26
LONX
26
4941.0000
15:31:48
BTSC
99
4941.0000
15:31:48
LONX
74
4940.0000
15:34:32
CHIX
200
4940.0000
15:34:32
LONX
87
4939.0000
15:34:55
LONX
207
4939.0000
15:35:16
LONX
45
4940.0000
15:35:34
LONX
112
4940.0000
15:35:37
LONX
13
4940.0000
15:35:37
LONX
34
4941.0000
15:36:37
LONX
88
4941.0000
15:36:37
LONX
3
4940.0000
15:36:38
LONX
84
4940.0000
15:37:19
LONX
22
4941.0000
15:38:06
LONX
27
4941.0000
15:38:06
LONX
75
4941.0000
15:38:14
LONX
25
4941.0000
15:38:14
LONX
15
4941.0000
15:38:14
LONX
58
4940.0000
15:38:14
LONX
82
4940.0000
15:38:15
LONX
53
4940.0000
15:38:35
LONX
150
4939.0000
15:39:50
LONX
64
4938.0000
15:40:06
CHIX
57
4938.0000
15:40:06
BTSC
135
4938.0000
15:40:06
LONX
171
4940.0000
15:41:04
LONX
230
4940.0000
15:41:07
LONX
155
4939.0000
15:41:10
LONX
105
4939.0000
15:43:06
LONX
185
4939.0000
15:44:17
LONX
75
4939.0000
15:44:17
LONX
200
4939.0000
15:44:35
LONX
74
4938.0000
15:44:53
LONX
23
4938.0000
15:45:27
LONX
75
4938.0000
15:45:27
LONX
53
4940.0000
15:45:58
LONX
210
4940.0000
15:46:36
LONX
75
4940.0000
15:46:36
LONX
100
4940.0000
15:46:36
LONX
9
4939.0000
15:46:36
LONX
3
4939.0000
15:48:33
LONX
22
4941.0000
15:49:19
LONX
88
4941.0000
15:49:19
LONX
70
4940.0000
15:50:01
LONX
65
4940.0000
15:50:01
LONX
133
4939.0000
15:50:20
LONX
9
4938.0000
15:51:40
CHIX
125
4938.0000
15:51:54
CHIX
79
4938.0000
15:52:18
LONX
66
4938.0000
15:52:50
LONX
64
4938.0000
15:53:14
LONX
90
4938.0000
15:53:14
LONX
75
4938.0000
15:53:32
LONX
185
4937.0000
15:53:32
LONX
86
4937.0000
15:54:45
LONX
64
4937.0000
15:54:46
LONX
61
4936.0000
15:55:31
BTSC
124
4938.0000
15:55:55
LONX
11
4938.0000
15:55:55
LONX
190
4939.0000
15:56:25
LONX
175
4938.0000
15:56:25
LONX
145
4938.0000
15:56:26
LONX
116
4938.0000
15:56:26
LONX
41
4938.0000
15:56:26
LONX
43
4938.0000
15:56:33
LONX
75
4938.0000
15:57:02
LONX
31
4938.0000
15:57:02
LONX
15
4938.0000
15:57:02
LONX
130
4937.0000
15:57:02
LONX
44
4936.0000
15:57:42
BTSC
119
4936.0000
15:58:01
CHIX
70
4937.0000
15:58:01
LONX
14
4937.0000
15:58:01
LONX
10
4937.0000
15:58:01
LONX
10
4937.0000
15:58:01
LONX
77
4937.0000
15:58:01
LONX
205
4936.0000
15:58:01
LONX
101
4934.0000
15:58:15
CHIX
58
4934.0000
15:58:15
BTSC
220
4935.0000
15:58:15
LONX
205
4934.0000
15:58:15
LONX
77
4934.0000
15:58:17
LONX
133
4934.0000
15:58:17
LONX
90
4934.0000
15:58:17
LONX
195
4935.0000
15:58:48
LONX
75
4935.0000
15:58:50
LONX
40
4935.0000
15:58:50
LONX
29
4935.0000
15:58:50
LONX
75
4935.0000
15:58:50
LONX
175
4934.0000
15:58:50
LONX
90
4934.0000
15:58:50
LONX
32
4937.0000
16:01:49
LONX
72
4939.0000
16:02:27
LONX
76
4939.0000
16:02:31
LONX
17
4939.0000
16:02:46
LONX
90
4939.0000
16:02:46
LONX
57
4939.0000
16:02:46
LONX
195
4938.0000
16:02:46
LONX
41
4938.0000
16:02:51
LONX
129
4938.0000
16:03:06
LONX
75
4938.0000
16:03:06
LONX
70
4938.0000
16:03:06
LONX
220
4940.0000
16:04:26
LONX
36
4939.0000
16:04:30
LONX
100
4942.0000
16:04:48
LONX
79
4942.0000
16:04:49
LONX
45
4942.0000
16:04:49
LONX
100
4942.0000
16:05:14
LONX
40
4942.0000
16:05:22
LONX
75
4942.0000
16:05:22
LONX
155
4942.0000
16:05:44
LONX
77
4943.0000
16:06:02
LONX
100
4943.0000
16:06:02
LONX
73
4945.0000
16:07:00
LONX
70
4945.0000
16:07:00
LONX
75
4945.0000
16:07:02
LONX
74
4945.0000
16:07:15
LONX
150
4947.0000
16:08:15
LONX
110
4946.0000
16:08:15
LONX
10
4946.0000
16:08:17
LONX
175
4946.0000
16:09:21
LONX
77
4945.0000
16:09:45
LONX
21
4945.0000
16:09:50
LONX
100
4946.0000
16:09:55
LONX
210
4947.0000
16:10:03
LONX
100
4947.0000
16:10:18
LONX
225
4948.0000
16:10:39
LONX
51
4948.0000
16:10:39
LONX
100
4947.0000
16:10:49
LONX
71
4948.0000
16:10:51
LONX
100
4948.0000
16:10:54
LONX
120
4948.0000
16:10:54
LONX
78
4948.0000
16:11:00
LONX
90
4948.0000
16:11:00
LONX
96
4948.0000
16:11:24
LONX
100
4947.0000
16:11:24
LONX
100
4946.0000
16:11:30
LONX
15
4946.0000
16:11:33
LONX
97
4946.0000
16:11:36
CHIX
90
4946.0000
16:11:36
LONX
23
4946.0000
16:11:36
LONX
68
4946.0000
16:11:48
LONX
185
4947.0000
16:11:51
LONX
69
4946.0000
16:12:01
LONX
3
4946.0000
16:12:05
CHIX
5
4946.0000
16:12:05
LONX
90
4946.0000
16:12:05
LONX
100
4946.0000
16:12:05
LONX
120
4945.0000
16:12:19
BTSC
90
4946.0000
16:12:19
LONX
70
4946.0000
16:12:19
LONX
70
4946.0000
16:12:19
LONX
54
4946.0000
16:12:19
LONX
120
4945.0000
16:12:19
LONX
140
4944.0000
16:12:19
LONX
15
4945.0000
16:12:38
LONX
76
4945.0000
16:12:38
LONX
95
4946.0000
16:12:43
LONX
100
4945.0000
16:14:07
LONX
63
4945.0000
16:14:07
LONX
118
4944.0000
16:14:07
LONX
110
4944.0000
16:14:09
LONX
99
4944.0000
16:14:10
LONX
161
4943.0000
16:14:11
CHIX
94
4943.0000
16:14:11
BTSC
110
4942.0000
16:14:16
LONX
165
4946.0000
16:17:22
LONX
99
4946.0000
16:17:39
LONX
2
4946.0000
16:17:39
LONX
70
4946.0000
16:18:03
LONX
9
4946.0000
16:18:48
LONX
339
4946.0000
16:19:13
LONX
50
4946.0000
16:19:13
LONX
63
4946.0000
16:19:13
LONX
85
4946.0000
16:19:13
LONX
41
4946.0000
16:19:13
LONX
88
4945.0000
16:19:13
LONX
72
4945.0000
16:19:13
LONX
19
4945.0000
16:19:17
LONX
128
4945.0000
16:19:17
LONX
18
4945.0000
16:19:17
LONX
85
4944.0000
16:19:23
CHIX
90
4944.0000
16:19:23
BTSC
221
4944.0000
16:19:23
LONX
44
4944.0000
16:19:31
LONX
75
4944.0000
16:19:39
LONX
30
4944.0000
16:19:39
LONX
83
4944.0000
16:19:39
LONX
2
4943.0000
16:19:39
LONX
98
4942.0000
16:20:17
CHIX
99
4942.0000
16:20:17
BTSC
7
4943.0000
16:20:17
LONX
91
4942.0000
16:20:17
LONX
90
4942.0000
16:20:17
LONX
72
4941.0000
16:21:32
LONX
36
4941.0000
16:21:45
LONX
8
4941.0000
16:22:07
LONX
99
4941.0000
16:22:13
LONX
75
4942.0000
16:22:20
LONX
130
4942.0000
16:22:21
LONX
73
4941.0000
16:22:22
LONX
76
4940.0000
16:22:44
LONX
63
4940.0000
16:22:51
LONX
22
4940.0000
16:22:54
BTSC
68
4940.0000
16:23:09
CHIX
21
4940.0000
16:23:09
BTSC
77
4940.0000
16:23:09
BTSC
70
4940.0000
16:23:10
LONX
100
4940.0000
16:23:10
LONX
84
4939.0000
16:23:16
LONX
84
4939.0000
16:23:24
LONX
67
4939.0000
16:23:29
LONX
76
4938.0000
16:23:38
LONX
76
4938.0000
16:23:45
LONX
76
4938.0000
16:23:51
CHIX
20
4938.0000
16:23:58
CHIX
68
4938.0000
16:24:06
BTSC
43
4938.0000
16:24:11
LONX
18
4939.0000
16:24:16
LONX
76
4939.0000
16:24:18
LONX
17
4938.0000
16:24:19
BTSC
49
4939.0000
16:24:19
LONX
12
4938.0000
16:24:40
LONX
71
4938.0000
16:24:45
LONX
106
4938.0000
16:24:47
LONX
11
4938.0000
16:24:48
LONX
114
4938.0000
16:25:05
LONX
84
4940.0000
16:25:31
LONX
71
4940.0000
16:25:31
LONX
84
4939.0000
16:25:38
LONX
66
4939.0000
16:25:38
LONX
106
4938.0000
16:25:46
LONX
49
4938.0000
16:25:55
LONX
140
4941.0000
16:26:28
LONX
80
4941.0000
16:26:28
LONX
75
4941.0000
16:26:28
LONX
84
4940.0000
16:26:31
LONX
121
4940.0000
16:26:34
LONX
91
4939.0000
16:26:39
LONX
84
4939.0000
16:26:47
CHIX
64
4939.0000
16:26:54
LONX
68
4941.0000
16:27:02
LONX
38
4942.0000
16:27:03
LONX
76
4942.0000
16:27:03
LONX
100
4942.0000
16:27:03
LONX
130
4941.0000
16:27:06
LONX
200
4941.0000
16:27:14
LONX
84
4941.0000
16:27:15
LONX
81
4941.0000
16:27:15
LONX
53
4941.0000
16:27:15
LONX
17
4941.0000
16:27:19
LONX
100
4941.0000
16:27:19
LONX
72
4941.0000
16:27:20
LONX
10
4941.0000
16:27:20
LONX
180
4940.0000
16:27:20
LONX
74
4940.0000
16:27:22
LONX
46
4940.0000
16:27:26
LONX
85
4940.0000
16:27:30
LONX
72
4940.0000
16:27:31
LONX
38
4940.0000
16:27:31
LONX
76
4939.0000
16:27:39
LONX
74
4939.0000
16:27:45
LONX
10
4942.0000
16:28:06
LONX
105
4942.0000
16:28:06
LONX
90
4942.0000
16:28:24
LONX
120
4942.0000
16:28:24
LONX
80
4942.0000
16:28:24
LONX
91
4941.0000
16:28:25
LONX
69
4941.0000
16:28:27
LONX
76
4940.0000
16:28:33
LONX
114
4941.0000
16:28:47
LONX
11
4941.0000
16:28:47
LONX
40
4941.0000
16:28:53
LONX
3
4943.0000
16:29:01
LONX
32
4943.0000
16:29:01
LONX
46
4945.0000
16:29:03
LONX
75
4945.0000
16:29:03
LONX
46
4945.0000
16:29:03
LONX
199
4945.0000
16:29:03
LONX
155
4946.0000
16:29:11
LONX
70
4945.0000
16:29:19
LONX
85
4945.0000
16:29:20
LONX
230
4947.0000
16:29:30
LONX
77
4946.0000
16:29:30
LONX
120
4948.0000
16:29:50
LONX
32
4948.0000
16:29:55
LONX
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSSELFAEFUSEED
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