17th Jan 2019 17:47
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 17 January 2019, as announced on the same day:
Ordinary Shares
Date of purchase: 17 January 2019
Number of Ordinary Shares purchased: 90,682
Price per Ordinary Share: £47.1777
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 90,682 shares at a cost (including dealing and associated costs) of £4,278,169.19.
Following the above transaction, Whitbread holds 12,222,188 of its ordinary shares in treasury and has 195,769,943 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 |
08:01:13 | 4613.00 | 152 |
08:01:13 | 4613.00 | 203 |
08:01:13 | 4613.00 | 218 |
08:01:13 | 4613.00 | 183 |
08:01:13 | 4613.00 | 237 |
08:01:13 | 4613.00 | 242 |
08:01:13 | 4613.00 | 218 |
08:01:13 | 4613.00 | 223 |
08:01:13 | 4613.00 | 244 |
08:01:20 | 4587.00 | 86 |
08:01:43 | 4576.00 | 142 |
08:03:24 | 4571.00 | 128 |
08:03:24 | 4571.00 | 75 |
08:03:24 | 4571.00 | 208 |
08:03:32 | 4578.00 | 144 |
08:03:32 | 4578.00 | 130 |
08:03:55 | 4570.00 | 127 |
08:03:55 | 4570.00 | 128 |
08:03:55 | 4570.00 | 249 |
08:03:55 | 4570.00 | 143 |
08:03:55 | 4570.00 | 131 |
08:03:55 | 4570.00 | 150 |
08:03:55 | 4570.00 | 128 |
08:03:55 | 4570.00 | 135 |
08:04:31 | 4545.00 | 141 |
08:04:31 | 4545.00 | 134 |
08:04:31 | 4545.00 | 126 |
08:04:53 | 4561.00 | 107 |
08:04:53 | 4561.00 | 30 |
08:05:38 | 4553.00 | 141 |
08:05:38 | 4553.00 | 139 |
08:05:49 | 4552.00 | 131 |
08:05:49 | 4552.00 | 144 |
08:05:49 | 4552.00 | 148 |
08:06:06 | 4553.00 | 152 |
08:06:54 | 4554.00 | 1 |
08:07:04 | 4549.00 | 154 |
08:07:04 | 4550.00 | 147 |
08:07:16 | 4544.00 | 150 |
08:08:03 | 4558.00 | 141 |
08:08:03 | 4558.00 | 159 |
08:08:03 | 4558.00 | 148 |
08:08:03 | 4558.00 | 132 |
08:08:03 | 4558.00 | 138 |
08:08:13 | 4554.00 | 123 |
08:08:56 | 4551.00 | 136 |
08:08:56 | 4551.00 | 128 |
08:08:56 | 4551.00 | 134 |
08:12:38 | 4611.00 | 180 |
08:12:44 | 4613.00 | 100 |
08:12:53 | 4613.00 | 5 |
08:12:53 | 4613.00 | 100 |
08:12:53 | 4613.00 | 4 |
08:12:53 | 4613.00 | 200 |
08:12:53 | 4613.00 | 24 |
08:12:53 | 4613.00 | 59 |
08:12:53 | 4613.00 | 100 |
08:12:53 | 4613.00 | 100 |
08:12:53 | 4613.00 | 29 |
08:12:53 | 4613.00 | 15 |
08:12:53 | 4613.00 | 100 |
08:13:02 | 4612.00 | 133 |
08:13:12 | 4609.00 | 134 |
08:13:12 | 4607.00 | 7 |
08:13:12 | 4609.00 | 1 |
08:13:12 | 4607.00 | 136 |
08:13:12 | 4607.00 | 138 |
08:13:12 | 4607.00 | 1 |
08:13:12 | 4606.00 | 56 |
08:13:12 | 4606.00 | 147 |
08:13:12 | 4606.00 | 31 |
08:13:12 | 4606.00 | 84 |
08:13:12 | 4606.00 | 73 |
08:13:12 | 4606.00 | 55 |
08:14:58 | 4584.00 | 53 |
08:14:58 | 4584.00 | 12 |
08:15:32 | 4597.00 | 335 |
08:15:32 | 4597.00 | 37 |
08:15:32 | 4596.00 | 94 |
08:15:32 | 4596.00 | 45 |
08:15:32 | 4596.00 | 134 |
08:15:32 | 4596.00 | 21 |
08:15:32 | 4596.00 | 100 |
08:15:32 | 4596.00 | 9 |
08:16:25 | 4614.00 | 134 |
08:16:25 | 4614.00 | 148 |
08:16:25 | 4614.00 | 125 |
08:16:25 | 4614.00 | 126 |
08:19:21 | 4638.00 | 291 |
08:19:22 | 4636.00 | 149 |
08:20:14 | 4664.00 | 131 |
08:20:27 | 4639.00 | 127 |
08:21:32 | 4640.00 | 141 |
08:22:42 | 4636.00 | 136 |
08:22:42 | 4635.00 | 141 |
08:24:09 | 4639.00 | 281 |
08:24:09 | 4637.00 | 149 |
08:25:08 | 4674.00 | 132 |
08:25:13 | 4674.00 | 135 |
08:25:42 | 4663.00 | 131 |
08:26:51 | 4680.00 | 130 |
08:26:51 | 4680.00 | 131 |
08:28:54 | 4680.00 | 136 |
08:29:17 | 4677.00 | 129 |
08:29:52 | 4674.00 | 36 |
08:29:52 | 4674.00 | 96 |
08:30:36 | 4669.00 | 74 |
08:30:54 | 4667.00 | 123 |
08:30:54 | 4667.00 | 18 |
08:31:50 | 4665.00 | 126 |
08:32:46 | 4663.00 | 136 |
08:33:23 | 4658.00 | 141 |
08:34:04 | 4662.00 | 130 |
08:34:30 | 4662.00 | 125 |
08:35:19 | 4676.00 | 80 |
08:35:19 | 4676.00 | 68 |
08:35:41 | 4674.00 | 141 |
08:36:06 | 4661.00 | 130 |
08:36:38 | 4665.00 | 135 |
08:37:57 | 4680.00 | 269 |
08:37:57 | 4680.00 | 21 |
08:37:57 | 4680.00 | 1 |
08:39:00 | 4675.00 | 133 |
08:39:00 | 4675.00 | 132 |
08:39:34 | 4669.00 | 137 |
08:40:23 | 4661.00 | 92 |
08:40:23 | 4661.00 | 41 |
08:40:51 | 4660.00 | 151 |
08:41:31 | 4661.00 | 134 |
08:42:08 | 4661.00 | 135 |
08:42:40 | 4661.00 | 150 |
08:43:11 | 4658.00 | 141 |
08:43:57 | 4661.00 | 144 |
08:44:30 | 4675.00 | 112 |
08:44:30 | 4675.00 | 37 |
08:45:10 | 4673.00 | 138 |
08:45:55 | 4668.00 | 143 |
08:47:53 | 4672.00 | 104 |
08:47:53 | 4672.00 | 25 |
08:48:27 | 4677.00 | 140 |
09:06:37 | 4690.00 | 54 |
09:10:34 | 4694.00 | 154 |
09:10:34 | 4694.00 | 28 |
09:10:34 | 4694.00 | 131 |
09:10:34 | 4694.00 | 7 |
09:10:34 | 4695.00 | 169 |
09:10:34 | 4694.00 | 140 |
09:10:34 | 4694.00 | 13 |
09:10:34 | 4694.00 | 147 |
09:10:34 | 4694.00 | 167 |
09:10:34 | 4694.00 | 114 |
09:17:03 | 4700.00 | 267 |
09:17:03 | 4700.00 | 22 |
09:17:03 | 4700.00 | 144 |
09:17:03 | 4700.00 | 104 |
09:17:03 | 4700.00 | 126 |
09:29:28 | 4697.00 | 146 |
09:29:28 | 4697.00 | 168 |
09:29:28 | 4697.00 | 157 |
09:29:28 | 4697.00 | 146 |
09:29:28 | 4697.00 | 163 |
09:29:28 | 4697.00 | 150 |
09:29:28 | 4697.00 | 131 |
09:31:41 | 4689.00 | 13 |
09:31:41 | 4689.00 | 137 |
09:31:41 | 4689.00 | 119 |
09:31:41 | 4689.00 | 114 |
09:31:41 | 4689.00 | 15 |
09:31:41 | 4689.00 | 124 |
09:32:18 | 4687.00 | 132 |
09:36:35 | 4687.00 | 125 |
09:36:35 | 4687.00 | 128 |
09:36:35 | 4687.00 | 131 |
09:36:35 | 4687.00 | 126 |
09:36:35 | 4687.00 | 140 |
09:36:35 | 4687.00 | 133 |
09:36:35 | 4687.00 | 134 |
09:36:35 | 4687.00 | 125 |
09:38:52 | 4688.00 | 149 |
09:38:52 | 4688.00 | 131 |
09:38:52 | 4688.00 | 138 |
09:43:03 | 4687.00 | 158 |
09:43:03 | 4687.00 | 33 |
09:43:03 | 4687.00 | 138 |
09:43:03 | 4687.00 | 148 |
09:43:03 | 4687.00 | 98 |
09:43:03 | 4687.00 | 126 |
09:43:03 | 4687.00 | 129 |
09:50:23 | 4687.00 | 127 |
09:53:46 | 4700.00 | 211 |
09:53:49 | 4699.00 | 198 |
10:38:21 | 4730.00 | 209 |
10:38:21 | 4730.00 | 215 |
10:38:21 | 4730.00 | 201 |
10:38:21 | 4730.00 | 205 |
10:38:21 | 4730.00 | 227 |
10:38:21 | 4730.00 | 18 |
10:38:21 | 4730.00 | 103 |
10:38:21 | 4729.00 | 63 |
10:38:21 | 4730.00 | 103 |
10:38:21 | 4729.00 | 161 |
10:42:28 | 4731.00 | 132 |
10:42:28 | 4731.00 | 107 |
10:42:28 | 4731.00 | 18 |
10:42:28 | 4731.00 | 126 |
10:42:28 | 4731.00 | 132 |
10:42:28 | 4731.00 | 126 |
10:42:28 | 4730.00 | 102 |
10:42:28 | 4730.00 | 31 |
10:43:48 | 4719.00 | 140 |
10:43:48 | 4719.00 | 125 |
10:52:19 | 4717.00 | 100 |
10:52:19 | 4717.00 | 113 |
10:52:19 | 4717.00 | 83 |
10:52:19 | 4716.00 | 16 |
10:52:19 | 4716.00 | 140 |
10:52:19 | 4716.00 | 139 |
10:52:19 | 4716.00 | 142 |
10:52:19 | 4716.00 | 134 |
10:52:19 | 4716.00 | 136 |
10:52:19 | 4716.00 | 268 |
10:52:19 | 4716.00 | 147 |
10:56:11 | 4708.00 | 138 |
10:56:11 | 4708.00 | 131 |
10:56:11 | 4708.00 | 132 |
10:56:11 | 4708.00 | 130 |
10:56:11 | 4708.00 | 128 |
10:56:11 | 4707.00 | 136 |
10:57:27 | 4692.00 | 138 |
10:59:49 | 4693.00 | 128 |
10:59:49 | 4693.00 | 158 |
10:59:49 | 4693.00 | 150 |
10:59:49 | 4693.00 | 32 |
11:03:30 | 4698.00 | 46 |
11:03:30 | 4698.00 | 128 |
11:03:30 | 4698.00 | 131 |
11:03:30 | 4698.00 | 126 |
11:03:30 | 4698.00 | 87 |
11:03:30 | 4698.00 | 128 |
11:08:13 | 4700.00 | 8 |
11:08:13 | 4700.00 | 45 |
11:08:13 | 4700.00 | 17 |
11:08:13 | 4700.00 | 144 |
11:08:13 | 4700.00 | 111 |
11:08:13 | 4700.00 | 142 |
11:08:13 | 4700.00 | 79 |
11:08:13 | 4700.00 | 140 |
11:08:13 | 4700.00 | 127 |
11:08:13 | 4699.00 | 130 |
11:09:41 | 4698.00 | 31 |
11:11:51 | 4699.00 | 52 |
11:11:51 | 4699.00 | 139 |
11:11:51 | 4699.00 | 130 |
11:11:51 | 4699.00 | 95 |
11:11:52 | 4698.00 | 125 |
11:18:28 | 4695.00 | 125 |
11:18:59 | 4696.00 | 99 |
11:19:22 | 4694.00 | 22 |
11:19:22 | 4694.00 | 101 |
11:19:22 | 4694.00 | 129 |
11:19:22 | 4694.00 | 4 |
11:19:22 | 4694.00 | 128 |
11:19:22 | 4694.00 | 129 |
11:19:22 | 4694.00 | 138 |
11:19:22 | 4694.00 | 112 |
11:19:22 | 4694.00 | 124 |
11:19:22 | 4694.00 | 130 |
11:19:22 | 4694.00 | 15 |
11:21:24 | 4692.00 | 2 |
11:21:24 | 4692.00 | 127 |
11:21:39 | 4690.00 | 135 |
11:23:15 | 4683.00 | 98 |
11:27:56 | 4683.00 | 136 |
11:28:19 | 4681.00 | 139 |
11:28:19 | 4681.00 | 5 |
11:28:19 | 4681.00 | 124 |
11:28:19 | 4681.00 | 143 |
11:28:19 | 4681.00 | 139 |
11:28:19 | 4681.00 | 143 |
11:28:19 | 4681.00 | 142 |
11:28:19 | 4681.00 | 221 |
11:28:19 | 4680.00 | 231 |
11:33:09 | 4687.00 | 38 |
11:33:09 | 4687.00 | 105 |
11:33:09 | 4687.00 | 146 |
11:33:09 | 4687.00 | 147 |
11:33:09 | 4687.00 | 141 |
11:33:09 | 4686.00 | 142 |
11:41:02 | 4696.00 | 137 |
11:41:02 | 4696.00 | 149 |
11:41:02 | 4695.00 | 131 |
11:41:02 | 4695.00 | 14 |
11:41:02 | 4695.00 | 139 |
11:41:02 | 4695.00 | 136 |
11:41:02 | 4695.00 | 125 |
11:41:02 | 4695.00 | 150 |
11:41:02 | 4695.00 | 3 |
11:41:02 | 4695.00 | 149 |
11:43:36 | 4691.00 | 141 |
11:43:48 | 4690.00 | 131 |
11:43:48 | 4690.00 | 132 |
11:43:48 | 4690.00 | 135 |
11:43:52 | 4687.00 | 126 |
11:48:46 | 4685.00 | 125 |
11:48:46 | 4685.00 | 41 |
11:48:46 | 4685.00 | 139 |
11:48:46 | 4685.00 | 126 |
11:48:46 | 4685.00 | 137 |
11:48:46 | 4685.00 | 86 |
11:48:47 | 4684.00 | 139 |
11:48:47 | 4684.00 | 127 |
11:56:22 | 4697.00 | 147 |
11:56:22 | 4696.00 | 134 |
11:56:22 | 4696.00 | 68 |
11:56:22 | 4696.00 | 153 |
11:56:22 | 4696.00 | 73 |
11:56:22 | 4696.00 | 130 |
11:56:22 | 4696.00 | 137 |
11:56:22 | 4696.00 | 149 |
11:56:22 | 4695.00 | 87 |
11:56:22 | 4695.00 | 64 |
11:56:22 | 4695.00 | 190 |
12:06:28 | 4709.00 | 160 |
12:06:28 | 4708.00 | 160 |
12:06:28 | 4708.00 | 148 |
12:06:28 | 4708.00 | 32 |
12:06:28 | 4708.00 | 109 |
12:06:28 | 4708.00 | 130 |
12:06:28 | 4708.00 | 96 |
12:06:28 | 4708.00 | 139 |
12:06:28 | 4708.00 | 107 |
12:06:28 | 4708.00 | 51 |
12:06:28 | 4708.00 | 137 |
12:07:34 | 4707.00 | 150 |
12:07:34 | 4707.00 | 151 |
12:07:36 | 4706.00 | 14 |
12:07:36 | 4706.00 | 136 |
12:12:35 | 4706.00 | 32 |
12:12:35 | 4706.00 | 103 |
12:12:35 | 4706.00 | 124 |
12:12:35 | 4706.00 | 129 |
12:12:35 | 4706.00 | 38 |
12:12:35 | 4706.00 | 86 |
12:12:35 | 4706.00 | 132 |
12:12:35 | 4705.00 | 140 |
12:20:16 | 4709.00 | 134 |
12:22:38 | 4711.00 | 150 |
12:22:38 | 4711.00 | 195 |
12:22:38 | 4711.00 | 75 |
12:25:47 | 4717.00 | 364 |
12:25:47 | 4717.00 | 254 |
12:25:47 | 4717.00 | 141 |
12:25:47 | 4716.00 | 181 |
12:25:47 | 4716.00 | 134 |
12:25:47 | 4716.00 | 151 |
12:25:47 | 4716.00 | 113 |
12:25:47 | 4716.00 | 41 |
12:28:03 | 4713.00 | 136 |
12:28:03 | 4713.00 | 153 |
12:32:04 | 4720.00 | 87 |
12:32:04 | 4720.00 | 153 |
12:32:04 | 4720.00 | 129 |
12:32:04 | 4720.00 | 42 |
12:32:04 | 4720.00 | 69 |
12:32:04 | 4720.00 | 62 |
12:32:04 | 4720.00 | 137 |
12:32:04 | 4719.00 | 133 |
12:32:04 | 4719.00 | 150 |
12:40:05 | 4722.00 | 145 |
12:40:05 | 4721.00 | 144 |
12:44:01 | 4728.00 | 271 |
12:44:01 | 4728.00 | 125 |
12:44:01 | 4728.00 | 143 |
12:44:03 | 4727.00 | 133 |
12:44:03 | 4727.00 | 151 |
12:44:03 | 4727.00 | 312 |
12:44:03 | 4727.00 | 121 |
12:44:03 | 4726.00 | 148 |
12:44:03 | 4726.00 | 153 |
12:45:19 | 4731.00 | 110 |
12:45:19 | 4731.00 | 31 |
12:53:23 | 4739.00 | 136 |
12:53:23 | 4738.00 | 21 |
12:53:23 | 4738.00 | 134 |
12:53:23 | 4738.00 | 108 |
12:53:23 | 4738.00 | 130 |
12:53:23 | 4738.00 | 129 |
12:53:23 | 4738.00 | 130 |
12:53:23 | 4738.00 | 130 |
12:53:23 | 4738.00 | 130 |
12:56:33 | 4737.00 | 137 |
12:56:33 | 4737.00 | 117 |
12:56:33 | 4737.00 | 25 |
12:56:33 | 4737.00 | 49 |
12:56:33 | 4737.00 | 120 |
12:56:33 | 4737.00 | 89 |
12:56:33 | 4737.00 | 18 |
12:56:33 | 4736.00 | 143 |
13:00:37 | 4742.00 | 129 |
13:00:37 | 4742.00 | 126 |
13:00:37 | 4742.00 | 124 |
13:00:37 | 4741.00 | 127 |
13:00:37 | 4741.00 | 124 |
13:03:16 | 4738.00 | 135 |
13:03:16 | 4738.00 | 138 |
13:03:16 | 4737.00 | 31 |
13:03:16 | 4737.00 | 102 |
13:10:15 | 4750.00 | 73 |
13:10:15 | 4750.00 | 64 |
13:10:15 | 4750.00 | 89 |
13:10:15 | 4750.00 | 151 |
13:10:15 | 4750.00 | 141 |
13:10:15 | 4750.00 | 158 |
13:10:15 | 4750.00 | 85 |
13:10:15 | 4749.00 | 134 |
13:10:15 | 4749.00 | 134 |
13:13:30 | 4745.00 | 62 |
13:13:30 | 4745.00 | 129 |
13:13:30 | 4745.00 | 76 |
13:16:38 | 4746.00 | 79 |
13:16:38 | 4746.00 | 138 |
13:16:38 | 4746.00 | 60 |
13:16:38 | 4746.00 | 120 |
13:16:38 | 4746.00 | 8 |
13:20:56 | 4749.00 | 138 |
13:20:56 | 4749.00 | 147 |
13:20:56 | 4749.00 | 141 |
13:20:56 | 4749.00 | 147 |
13:20:56 | 4748.00 | 70 |
13:20:56 | 4748.00 | 55 |
14:44:08 | 4770.00 | 198 |
14:44:08 | 4770.00 | 210 |
14:44:08 | 4770.00 | 55 |
14:44:08 | 4770.00 | 180 |
14:44:08 | 4770.00 | 182 |
14:44:08 | 4770.00 | 50 |
14:44:08 | 4770.00 | 82 |
14:44:08 | 4770.00 | 17 |
14:44:08 | 4770.00 | 1 |
14:44:08 | 4770.00 | 131 |
14:44:08 | 4770.00 | 17 |
14:44:08 | 4770.00 | 252 |
14:44:08 | 4770.00 | 200 |
14:44:08 | 4770.00 | 124 |
14:44:08 | 4770.00 | 339 |
14:44:08 | 4770.00 | 67 |
14:44:08 | 4770.00 | 77 |
14:44:08 | 4770.00 | 132 |
14:44:08 | 4770.00 | 77 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 16 |
14:44:08 | 4770.00 | 2 |
14:44:08 | 4770.00 | 28 |
14:44:08 | 4770.00 | 15 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 4 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 5 |
14:44:08 | 4770.00 | 1 |
14:59:46 | 4769.00 | 16 |
14:59:46 | 4769.00 | 61 |
15:00:53 | 4768.00 | 15 |
15:00:53 | 4768.00 | 4 |
15:00:53 | 4768.00 | 63 |
15:00:54 | 4768.00 | 199 |
15:00:54 | 4768.00 | 144 |
15:00:54 | 4768.00 | 265 |
15:00:54 | 4768.00 | 249 |
15:00:54 | 4768.00 | 139 |
15:00:54 | 4768.00 | 125 |
15:00:54 | 4768.00 | 259 |
15:00:54 | 4768.00 | 256 |
15:00:54 | 4768.00 | 65 |
15:00:54 | 4768.00 | 144 |
15:00:54 | 4768.00 | 246 |
15:00:56 | 4765.00 | 134 |
15:00:57 | 4765.00 | 7 |
15:04:13 | 4768.00 | 15 |
15:04:13 | 4768.00 | 26 |
15:04:13 | 4768.00 | 134 |
15:04:13 | 4768.00 | 74 |
15:04:13 | 4768.00 | 121 |
15:04:13 | 4768.00 | 130 |
15:04:13 | 4768.00 | 128 |
15:04:13 | 4768.00 | 114 |
15:04:13 | 4768.00 | 134 |
15:04:13 | 4768.00 | 116 |
15:04:13 | 4768.00 | 22 |
15:04:13 | 4768.00 | 128 |
15:04:13 | 4768.00 | 310 |
15:04:13 | 4768.00 | 189 |
15:04:13 | 4768.00 | 18 |
15:10:55 | 4769.00 | 99 |
15:10:55 | 4769.00 | 45 |
15:10:55 | 4768.00 | 145 |
15:10:55 | 4768.00 | 138 |
15:10:55 | 4768.00 | 254 |
15:10:55 | 4768.00 | 133 |
15:10:55 | 4768.00 | 156 |
15:10:55 | 4768.00 | 112 |
15:10:55 | 4768.00 | 20 |
15:10:56 | 4768.00 | 19 |
15:10:57 | 4768.00 | 66 |
15:10:57 | 4768.00 | 23 |
15:12:38 | 4768.00 | 411 |
15:12:38 | 4768.00 | 86 |
15:12:38 | 4768.00 | 109 |
15:12:38 | 4767.00 | 19 |
15:12:38 | 4767.00 | 6 |
15:12:38 | 4767.00 | 11 |
15:12:38 | 4767.00 | 9 |
15:12:40 | 4767.00 | 3 |
15:15:03 | 4772.00 | 42 |
15:15:03 | 4772.00 | 200 |
15:15:03 | 4772.00 | 8 |
15:15:03 | 4772.00 | 7 |
15:15:03 | 4772.00 | 1 |
15:15:03 | 4772.00 | 8 |
15:15:03 | 4772.00 | 42 |
15:15:03 | 4772.00 | 193 |
15:15:03 | 4772.00 | 6 |
15:15:03 | 4772.00 | 42 |
15:15:03 | 4772.00 | 84 |
15:15:03 | 4772.00 | 8 |
15:15:03 | 4772.00 | 42 |
15:15:03 | 4772.00 | 42 |
15:15:03 | 4772.00 | 58 |
15:15:34 | 4772.00 | 153 |
15:15:34 | 4772.00 | 95 |
15:15:34 | 4772.00 | 105 |
15:15:41 | 4770.00 | 105 |
15:15:41 | 4770.00 | 32 |
15:15:41 | 4770.00 | 130 |
15:15:41 | 4770.00 | 157 |
15:15:43 | 4770.00 | 138 |
15:16:51 | 4770.00 | 108 |
15:18:13 | 4771.00 | 142 |
15:18:13 | 4771.00 | 141 |
15:18:13 | 4771.00 | 9 |
15:18:13 | 4771.00 | 240 |
15:18:13 | 4771.00 | 198 |
15:18:13 | 4771.00 | 93 |
15:18:13 | 4771.00 | 20 |
15:18:13 | 4771.00 | 145 |
15:18:14 | 4770.00 | 200 |
15:18:14 | 4770.00 | 237 |
15:18:14 | 4770.00 | 32 |
15:18:14 | 4770.00 | 168 |
15:18:14 | 4770.00 | 200 |
15:18:14 | 4770.00 | 168 |
15:18:14 | 4770.00 | 200 |
15:18:14 | 4770.00 | 32 |
15:18:14 | 4770.00 | 154 |
15:18:14 | 4770.00 | 14 |
15:18:14 | 4770.00 | 186 |
15:18:14 | 4770.00 | 14 |
15:18:14 | 4770.00 | 98 |
15:18:14 | 4770.00 | 72 |
15:18:14 | 4770.00 | 200 |
15:18:14 | 4770.00 | 235 |
15:18:14 | 4770.00 | 59 |
15:18:14 | 4770.00 | 155 |
15:18:14 | 4770.00 | 139 |
15:18:14 | 4770.00 | 200 |
15:18:14 | 4770.00 | 41 |
15:18:14 | 4770.00 | 34 |
15:18:14 | 4770.00 | 5 |
15:18:14 | 4770.00 | 240 |
15:18:14 | 4770.00 | 124 |
15:19:35 | 4767.00 | 98 |
15:21:24 | 4771.00 | 143 |
15:21:24 | 4771.00 | 119 |
15:21:24 | 4771.00 | 138 |
15:21:24 | 4771.00 | 137 |
15:21:24 | 4771.00 | 16 |
15:21:24 | 4771.00 | 153 |
15:21:24 | 4771.00 | 75 |
15:21:24 | 4771.00 | 226 |
15:21:24 | 4771.00 | 140 |
15:21:24 | 4771.00 | 141 |
15:21:24 | 4771.00 | 24 |
15:21:24 | 4771.00 | 3 |
15:21:24 | 4771.00 | 24 |
15:21:24 | 4771.00 | 24 |
15:21:24 | 4771.00 | 24 |
15:21:24 | 4771.00 | 24 |
15:21:24 | 4771.00 | 24 |
15:21:24 | 4771.00 | 24 |
15:21:24 | 4771.00 | 24 |
15:21:24 | 4771.00 | 80 |
15:21:24 | 4771.00 | 44 |
15:21:24 | 4771.00 | 67 |
15:21:24 | 4771.00 | 199 |
15:27:23 | 4768.00 | 95 |
15:27:51 | 4767.00 | 74 |
15:27:51 | 4767.00 | 131 |
15:27:51 | 4767.00 | 133 |
15:27:51 | 4767.00 | 50 |
15:27:51 | 4767.00 | 200 |
15:27:51 | 4767.00 | 200 |
15:27:51 | 4767.00 | 165 |
15:27:51 | 4767.00 | 200 |
15:27:51 | 4767.00 | 124 |
15:27:51 | 4767.00 | 83 |
15:27:51 | 4767.00 | 200 |
15:27:51 | 4767.00 | 24 |
15:27:51 | 4767.00 | 6 |
15:27:51 | 4767.00 | 29 |
15:27:51 | 4767.00 | 5 |
15:27:51 | 4767.00 | 5 |
15:27:51 | 4767.00 | 2 |
15:27:51 | 4767.00 | 23 |
15:27:51 | 4767.00 | 6 |
15:27:51 | 4767.00 | 33 |
15:27:51 | 4767.00 | 28 |
15:27:51 | 4767.00 | 166 |
15:27:51 | 4767.00 | 200 |
15:27:51 | 4767.00 | 6 |
15:27:51 | 4767.00 | 29 |
15:27:51 | 4767.00 | 1 |
15:27:51 | 4767.00 | 5 |
15:27:51 | 4767.00 | 5 |
15:27:51 | 4767.00 | 2 |
15:27:51 | 4767.00 | 200 |
15:27:51 | 4767.00 | 29 |
15:27:51 | 4767.00 | 15 |
15:27:52 | 4767.00 | 184 |
15:27:54 | 4766.00 | 262 |
15:27:54 | 4766.00 | 101 |
15:27:54 | 4766.00 | 22 |
15:27:56 | 4765.00 | 13 |
15:27:56 | 4765.00 | 103 |
15:27:56 | 4765.00 | 144 |
15:32:16 | 4771.00 | 18 |
15:32:16 | 4771.00 | 2 |
15:32:16 | 4771.00 | 27 |
15:32:16 | 4771.00 | 23 |
15:34:12 | 4770.00 | 203 |
15:34:12 | 4770.00 | 78 |
15:34:12 | 4770.00 | 17 |
15:34:16 | 4769.00 | 132 |
15:34:16 | 4769.00 | 29 |
15:34:16 | 4769.00 | 29 |
15:34:16 | 4769.00 | 71 |
15:34:16 | 4769.00 | 333 |
15:34:16 | 4769.00 | 254 |
15:34:16 | 4769.00 | 46 |
15:34:16 | 4769.00 | 127 |
15:34:16 | 4769.00 | 128 |
15:34:16 | 4769.00 | 200 |
15:34:16 | 4769.00 | 12 |
15:34:16 | 4769.00 | 204 |
15:34:16 | 4769.00 | 4 |
15:34:16 | 4769.00 | 3 |
15:34:16 | 4769.00 | 21 |
15:34:16 | 4769.00 | 28 |
15:34:16 | 4769.00 | 130 |
15:34:16 | 4769.00 | 18 |
15:34:16 | 4769.00 | 4 |
15:34:16 | 4769.00 | 95 |
15:34:16 | 4769.00 | 167 |
15:34:16 | 4769.00 | 200 |
15:34:16 | 4769.00 | 36 |
15:34:16 | 4769.00 | 604 |
15:34:16 | 4769.00 | 37 |
15:34:16 | 4769.00 | 158 |
15:34:16 | 4769.00 | 18 |
15:34:16 | 4769.00 | 3 |
15:34:16 | 4769.00 | 221 |
15:36:17 | 4770.00 | 14 |
15:36:17 | 4770.00 | 134 |
15:36:17 | 4770.00 | 118 |
15:36:17 | 4770.00 | 136 |
15:36:17 | 4770.00 | 130 |
15:36:17 | 4770.00 | 129 |
15:36:17 | 4770.00 | 131 |
15:36:18 | 4769.00 | 82 |
15:36:18 | 4769.00 | 54 |
15:36:22 | 4769.00 | 27 |
15:42:32 | 4771.00 | 129 |
15:42:32 | 4771.00 | 61 |
15:42:32 | 4771.00 | 66 |
15:42:32 | 4770.00 | 2 |
15:42:32 | 4770.00 | 6 |
15:42:32 | 4770.00 | 2 |
15:44:15 | 4771.00 | 140 |
15:44:15 | 4771.00 | 72 |
15:44:15 | 4771.00 | 283 |
15:44:15 | 4771.00 | 107 |
15:44:15 | 4771.00 | 130 |
15:46:07 | 4771.00 | 52 |
15:46:07 | 4771.00 | 71 |
15:46:07 | 4771.00 | 17 |
15:46:19 | 4771.00 | 51 |
15:46:19 | 4771.00 | 74 |
15:46:19 | 4771.00 | 16 |
15:46:26 | 4770.00 | 107 |
15:46:45 | 4770.00 | 216 |
15:46:45 | 4770.00 | 20 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 133 |
15:46:45 | 4770.00 | 93 |
15:46:45 | 4770.00 | 208 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 1 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 161 |
15:46:45 | 4770.00 | 20 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 8 |
15:46:45 | 4770.00 | 3 |
15:46:45 | 4770.00 | 12 |
15:46:45 | 4770.00 | 8 |
15:46:45 | 4770.00 | 93 |
15:46:50 | 4769.00 | 32 |
15:47:05 | 4769.00 | 168 |
15:47:05 | 4769.00 | 221 |
15:47:05 | 4769.00 | 200 |
15:50:18 | 4771.00 | 1 |
15:50:18 | 4771.00 | 142 |
15:50:32 | 4770.00 | 192 |
15:50:32 | 4770.00 | 194 |
15:50:32 | 4770.00 | 184 |
15:50:32 | 4770.00 | 698 |
15:50:32 | 4770.00 | 71 |
15:50:32 | 4770.00 | 75 |
15:50:32 | 4770.00 | 271 |
15:50:32 | 4770.00 | 75 |
15:50:32 | 4770.00 | 16 |
15:50:32 | 4770.00 | 59 |
15:50:32 | 4770.00 | 15 |
15:50:32 | 4770.00 | 16 |
15:52:14 | 4770.00 | 132 |
15:52:14 | 4770.00 | 188 |
15:54:08 | 4771.00 | 168 |
15:54:08 | 4771.00 | 34 |
15:54:08 | 4771.00 | 144 |
15:54:08 | 4771.00 | 58 |
15:54:08 | 4771.00 | 254 |
15:54:08 | 4771.00 | 58 |
15:54:10 | 4771.00 | 100 |
15:54:54 | 4771.00 | 236 |
15:54:54 | 4771.00 | 234 |
15:54:54 | 4771.00 | 92 |
15:54:54 | 4771.00 | 92 |
15:54:54 | 4771.00 | 19 |
15:54:54 | 4771.00 | 19 |
15:54:57 | 4770.00 | 200 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 2 |
15:54:57 | 4770.00 | 200 |
15:54:57 | 4770.00 | 41 |
15:54:57 | 4770.00 | 200 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 3 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 2 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 5 |
15:54:57 | 4770.00 | 89 |
15:54:57 | 4770.00 | 102 |
15:54:59 | 4769.00 | 200 |
15:54:59 | 4769.00 | 283 |
15:54:59 | 4769.00 | 200 |
15:54:59 | 4769.00 | 200 |
15:54:59 | 4769.00 | 200 |
15:54:59 | 4769.00 | 28 |
15:54:59 | 4769.00 | 78 |
15:54:59 | 4769.00 | 40 |
15:54:59 | 4769.00 | 42 |
15:54:59 | 4769.00 | 111 |
15:54:59 | 4769.00 | 8 |
15:54:59 | 4769.00 | 23 |
15:54:59 | 4769.00 | 8 |
15:54:59 | 4769.00 | 16 |
15:54:59 | 4769.00 | 5 |
16:00:07 | 4773.00 | 99 |
16:01:00 | 4773.00 | 106 |
16:01:00 | 4774.00 | 144 |
16:01:04 | 4773.00 | 148 |
16:01:04 | 4773.00 | 99 |
16:01:04 | 4773.00 | 185 |
16:01:04 | 4773.00 | 268 |
16:01:04 | 4773.00 | 88 |
16:01:04 | 4773.00 | 15 |
16:01:04 | 4773.00 | 21 |
16:01:04 | 4773.00 | 73 |
16:01:04 | 4773.00 | 96 |
16:01:04 | 4773.00 | 15 |
16:01:04 | 4773.00 | 21 |
16:01:04 | 4773.00 | 21 |
16:01:04 | 4773.00 | 21 |
16:01:04 | 4773.00 | 96 |
16:01:05 | 4772.00 | 1 |
16:01:05 | 4772.00 | 95 |
16:02:36 | 4774.00 | 118 |
16:02:36 | 4774.00 | 25 |
16:02:36 | 4774.00 | 303 |
16:02:36 | 4774.00 | 120 |
16:02:36 | 4774.00 | 303 |
16:02:36 | 4774.00 | 118 |
16:02:36 | 4774.00 | 25 |
16:02:36 | 4774.00 | 303 |
16:02:36 | 4774.00 | 241 |
16:02:36 | 4774.00 | 25 |
16:02:36 | 4774.00 | 18 |
16:02:36 | 4774.00 | 25 |
16:02:36 | 4774.00 | 25 |
16:02:36 | 4774.00 | 25 |
16:02:36 | 4774.00 | 25 |
16:02:36 | 4774.00 | 207 |
16:02:36 | 4773.00 | 200 |
16:02:36 | 4773.00 | 6 |
16:02:36 | 4773.00 | 200 |
16:02:36 | 4774.00 | 54 |
16:02:36 | 4773.00 | 214 |
16:02:36 | 4773.00 | 194 |
16:02:36 | 4773.00 | 200 |
16:02:36 | 4773.00 | 6 |
16:02:36 | 4773.00 | 3 |
16:02:37 | 4773.00 | 49 |
16:02:37 | 4773.00 | 149 |
16:02:37 | 4773.00 | 9 |
16:02:37 | 4773.00 | 7 |
16:02:37 | 4773.00 | 69 |
16:02:37 | 4773.00 | 5 |
16:05:30 | 4772.00 | 196 |
16:05:46 | 4773.00 | 107 |
16:07:45 | 4774.00 | 100 |
16:07:45 | 4774.00 | 41 |
Related Shares:
Whitbread