Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

20th Feb 2019 17:10

RNS Number : 6624Q

Whitbread PLC

20 February 2019

WHITBREAD PLC

TRANSACTION IN OWN SECURITIES

Whitbread PLC ("Whitbread") announces today that it has purchased the following number of its ordinary shares of 76 122/153 pence each on the London Stock Exchange and Multilateral Trading Facilities from Morgan Stanley & Co. International Plc. Such purchase was effected pursuant to instructions issued by Whitbread on 17 January 2019, as announced on the same day:

Ordinary Shares

Date of purchase: 20 February 2019

Number of Ordinary Shares purchased: 157,487

Price per Ordinary Share: £49.2751

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 2,680,941 shares at a cost (including dealing and associated costs) of £131,046,951.92.

Following settlement of the above transaction, Whitbread will hold 14,812,447 of its ordinary shares in treasury and has 195,906,925 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
08:02:35	4947.00	100
08:02:36	4947.00	42
08:05:11	4946.00	112
08:05:11	4946.00	153
08:05:11	4946.00	21
08:08:30	4948.00	2
08:08:30	4948.00	126
08:08:46	4948.00	53
08:08:46	4948.00	86
08:08:46	4948.00	124
08:08:46	4948.00	131
08:08:46	4948.00	20
08:08:46	4948.00	59
08:08:46	4948.00	75
08:08:50	4947.00	148
08:08:50	4947.00	24
08:08:50	4947.00	130
08:08:50	4947.00	139
08:08:50	4947.00	135
08:10:22	4949.00	164
08:10:22	4949.00	143
08:10:22	4949.00	159
08:10:22	4949.00	143
08:14:30	4956.00	140
08:14:30	4956.00	133
08:14:30	4956.00	1
08:21:12	4960.00	43
08:21:12	4960.00	158
08:21:12	4960.00	158
08:21:57	4962.00	142
08:21:57	4961.00	144
08:31:31	4954.00	113
08:31:31	4954.00	38
08:34:52	4958.00	132
08:34:52	4958.00	144
08:34:52	4957.00	35
08:34:52	4957.00	130
08:34:52	4957.00	140
08:34:52	4957.00	70
08:34:52	4957.00	25
08:34:52	4956.00	137
08:37:11	4945.00	93
08:40:52	4941.00	162
08:40:52	4941.00	7
08:40:52	4941.00	78
08:40:52	4941.00	137
08:40:52	4941.00	157
08:40:52	4941.00	11
08:40:52	4941.00	84
08:40:52	4941.00	2
08:40:52	4941.00	14
08:40:52	4941.00	84
08:40:52	4941.00	44
08:50:09	4941.00	49
08:50:09	4941.00	38
08:50:55	4945.00	139
08:50:57	4945.00	153
08:52:00	4943.00	41
08:52:00	4943.00	159
08:52:00	4943.00	238
08:52:00	4943.00	185
08:52:00	4943.00	151
08:52:00	4943.00	58
08:52:00	4943.00	53
08:52:00	4943.00	8
08:52:00	4943.00	1
08:52:00	4943.00	40
08:52:00	4943.00	136
08:53:47	4942.00	57
08:53:47	4942.00	84
09:00:47	4954.00	73
09:00:48	4954.00	44
09:00:48	4954.00	17
09:01:20	4955.00	83
09:02:51	4958.00	8
09:02:51	4958.00	200
09:02:51	4958.00	81
09:02:51	4958.00	119
09:02:51	4958.00	90
09:02:51	4958.00	123
09:02:51	4958.00	59
09:04:46	4954.00	3
09:04:46	4954.00	130
09:06:02	4951.00	18
09:08:19	4953.00	142
09:08:19	4952.00	97
09:08:19	4952.00	51
09:11:37	4952.00	129
09:11:37	4952.00	147
09:15:05	4952.00	160
09:16:51	4949.00	155
09:16:51	4949.00	16
09:16:51	4949.00	14
09:16:51	4949.00	128
09:16:51	4949.00	106
09:16:51	4949.00	20
09:16:51	4949.00	117
09:17:36	4947.00	81
09:17:36	4947.00	24
09:23:33	4944.00	145
09:23:33	4943.00	19
09:23:33	4943.00	17
09:23:33	4943.00	114
09:23:33	4943.00	125
09:23:33	4943.00	63
09:23:33	4943.00	129
09:23:33	4943.00	80
09:23:33	4943.00	146
09:23:33	4942.00	140
09:23:33	4942.00	96
09:27:16	4939.00	137
09:27:27	4937.00	138
09:27:27	4936.00	24
09:27:27	4936.00	129
09:27:27	4936.00	21
09:27:27	4936.00	112
09:29:44	4931.00	16
09:32:46	4934.00	1
09:34:41	4930.00	132
09:34:41	4930.00	9
09:34:41	4930.00	153
09:34:41	4930.00	133
09:34:41	4930.00	124
09:34:41	4930.00	134
09:34:41	4930.00	155
09:34:41	4930.00	3
09:34:41	4930.00	160
09:34:41	4930.00	140
09:34:41	4930.00	150
09:34:41	4930.00	137
09:34:41	4930.00	133
09:34:41	4929.00	128
09:34:41	4929.00	133
09:34:41	4929.00	130
09:34:41	4929.00	136
09:40:00	4935.00	21
09:40:00	4935.00	143
09:40:00	4935.00	270
09:40:00	4935.00	1
09:40:00	4935.00	268
09:40:00	4935.00	105
09:40:00	4935.00	140
09:40:00	4935.00	11
09:40:00	4934.00	142
09:40:00	4934.00	92
09:40:00	4934.00	3
09:40:00	4934.00	138
09:40:00	4934.00	46
09:40:00	4934.00	128
09:40:00	4934.00	137
09:40:00	4934.00	134
09:40:56	4928.00	79
09:40:57	4928.00	19
09:43:27	4926.00	139
09:47:04	4924.00	130
09:49:27	4922.00	266
09:49:27	4922.00	266
09:49:27	4922.00	188
09:49:27	4922.00	104
09:49:27	4922.00	28
09:49:27	4922.00	7
09:49:27	4922.00	31
09:49:27	4922.00	17
09:49:27	4922.00	6
09:49:27	4922.00	7
09:49:27	4922.00	7
09:49:27	4922.00	7
09:49:27	4922.00	7
09:49:27	4922.00	7
09:49:27	4922.00	7
09:49:27	4922.00	28
09:49:27	4922.00	11
09:49:27	4922.00	1
09:49:27	4922.00	7
09:49:27	4922.00	6
09:49:27	4922.00	7
09:49:27	4922.00	7
09:49:27	4922.00	7
09:49:27	4922.00	75
09:49:27	4922.00	95
09:49:27	4922.00	133
09:49:27	4922.00	141
09:49:27	4922.00	125
09:49:27	4922.00	94
09:49:27	4922.00	75
09:49:31	4922.00	27
09:54:12	4920.00	41
09:54:16	4920.00	58
09:54:16	4920.00	87
09:54:30	4920.00	222
09:54:30	4920.00	69
09:54:32	4919.00	30
09:54:32	4919.00	5
09:54:32	4919.00	30
09:56:39	4920.00	134
09:56:57	4920.00	110
09:56:57	4920.00	200
09:56:57	4920.00	15
09:56:57	4920.00	20
09:56:57	4920.00	34
09:56:57	4920.00	76
09:56:57	4920.00	90
09:56:57	4920.00	9
09:56:57	4920.00	20
09:56:57	4920.00	16
09:57:01	4920.00	24
09:57:01	4920.00	146
09:57:01	4920.00	123
09:57:01	4920.00	61
09:57:02	4920.00	56
09:57:02	4920.00	15
09:57:15	4919.00	37
09:57:15	4919.00	235
09:57:16	4919.00	138
09:57:18	4918.00	59
09:57:40	4918.00	88
09:57:40	4918.00	92
09:57:41	4918.00	157
09:57:41	4918.00	65
09:59:15	4916.00	58
09:59:46	4916.00	1
10:01:20	4924.00	189
10:05:24	4930.00	316
10:05:24	4930.00	86
10:05:24	4930.00	121
10:05:24	4930.00	1
10:05:24	4930.00	45
10:05:25	4930.00	138
10:06:40	4929.00	118
10:06:40	4929.00	110
10:06:40	4929.00	36
10:06:40	4929.00	33
10:06:40	4929.00	248
10:06:40	4929.00	56
10:06:40	4929.00	116
10:06:40	4929.00	113
10:06:40	4929.00	138
10:06:40	4929.00	98
10:06:40	4929.00	145
10:06:40	4929.00	183
10:06:40	4929.00	137
10:06:40	4929.00	146
10:06:41	4928.00	143
10:06:41	4928.00	132
10:06:41	4928.00	148
10:06:41	4928.00	147
10:11:26	4929.00	132
10:11:26	4928.00	133
10:11:26	4928.00	52
10:11:26	4928.00	136
10:11:26	4928.00	131
10:11:26	4928.00	82
10:11:26	4928.00	12
10:15:35	4933.00	141
10:15:35	4933.00	363
10:15:41	4931.00	132
10:15:41	4932.00	253
10:15:41	4931.00	129
10:15:41	4932.00	300
10:15:44	4930.00	250
10:18:30	4928.00	154
10:19:31	4929.00	77
10:19:31	4929.00	70
10:19:36	4928.00	90
10:19:36	4928.00	200
10:19:36	4928.00	67
10:19:36	4928.00	85
10:19:38	4927.00	44
10:19:38	4927.00	101
10:19:38	4927.00	133
10:19:38	4927.00	134
10:23:32	4924.00	131
10:23:32	4924.00	130
10:23:32	4924.00	127
10:23:32	4924.00	1
10:23:32	4924.00	133
10:23:36	4923.00	24
10:23:36	4923.00	111
10:23:40	4921.00	79
10:23:40	4921.00	3
10:29:45	4920.00	159
10:31:47	4920.00	288
10:31:47	4920.00	34
10:31:47	4920.00	262
10:31:47	4920.00	53
10:31:47	4920.00	60
10:31:49	4919.00	66
10:32:54	4919.00	67
10:32:54	4919.00	24
10:32:54	4919.00	9
10:32:54	4919.00	124
10:32:54	4919.00	73
10:32:54	4919.00	58
10:35:57	4924.00	28
10:36:24	4925.00	334
10:36:24	4925.00	236
10:36:24	4925.00	246
10:36:24	4925.00	149
10:36:24	4925.00	246
10:36:24	4925.00	103
10:36:24	4925.00	149
10:36:24	4925.00	6
10:36:24	4925.00	246
10:36:24	4925.00	97
10:36:24	4925.00	22
10:36:24	4924.00	262
10:36:24	4924.00	15
10:44:55	4922.00	1
10:45:01	4923.00	38
10:45:01	4923.00	68
10:45:01	4923.00	47
10:45:30	4923.00	29
10:45:30	4923.00	110
10:45:30	4923.00	395
10:47:06	4924.00	131
10:47:06	4924.00	4
10:47:15	4924.00	154
10:47:51	4924.00	64
10:47:51	4924.00	46
10:47:51	4924.00	127
10:47:51	4924.00	46
10:47:51	4924.00	176
10:47:51	4924.00	29
10:47:51	4924.00	49
10:47:51	4924.00	44
10:47:51	4924.00	5
10:47:51	4924.00	349
10:47:51	4924.00	49
10:47:51	4924.00	42
10:47:51	4924.00	37
10:47:51	4924.00	161
10:47:51	4924.00	182
10:47:51	4924.00	161
10:47:51	4924.00	142
10:47:51	4923.00	150
10:47:51	4923.00	136
10:50:49	4920.00	150
10:50:52	4919.00	146
10:50:52	4919.00	138
10:50:52	4919.00	144
10:50:52	4919.00	1
10:56:40	4927.00	269
10:58:28	4931.00	279
10:58:28	4931.00	273
10:58:28	4931.00	141
10:58:28	4931.00	106
10:58:28	4931.00	109
10:58:28	4931.00	32
10:58:28	4931.00	1
10:58:28	4930.00	13
10:58:28	4930.00	156
10:58:28	4930.00	130
10:58:28	4930.00	286
10:58:28	4930.00	2
10:58:28	4930.00	112
10:58:28	4930.00	21
11:04:35	4931.00	16
11:04:35	4931.00	29
11:04:35	4931.00	88
11:04:35	4931.00	277
11:04:35	4931.00	23
11:04:35	4931.00	21
11:04:35	4931.00	114
11:04:35	4931.00	271
11:04:35	4931.00	5
11:04:35	4931.00	1
11:04:35	4930.00	150
11:05:32	4928.00	22
11:05:33	4928.00	121
11:05:33	4928.00	149
11:05:39	4927.00	12
11:05:41	4927.00	136
11:05:41	4927.00	3
11:08:48	4931.00	196
11:08:48	4931.00	72
11:08:48	4931.00	129
11:08:48	4930.00	9
11:09:38	4930.00	126
11:09:38	4930.00	132
11:09:38	4930.00	15
11:09:38	4930.00	121
11:12:44	4930.00	129
11:12:44	4930.00	47
11:12:44	4930.00	85
11:12:44	4930.00	131
11:12:44	4930.00	147
11:17:49	4931.00	291
11:17:49	4931.00	60
11:17:49	4931.00	276
11:17:49	4931.00	42
11:17:49	4931.00	137
11:17:49	4930.00	129
11:17:49	4930.00	2
11:21:33	4930.00	77
11:21:33	4930.00	130
11:21:56	4930.00	202
11:21:56	4930.00	68
11:22:04	4930.00	65
11:22:04	4930.00	75
11:22:04	4930.00	54
11:22:04	4930.00	83
11:22:08	4929.00	127
11:24:41	4925.00	15
11:24:41	4925.00	40
11:24:41	4925.00	57
11:24:56	4925.00	1
11:25:01	4925.00	12
11:25:01	4925.00	66
11:25:01	4925.00	122
11:25:24	4924.00	13
11:25:42	4924.00	11
11:26:03	4924.00	12
11:26:23	4924.00	12
11:27:47	4930.00	177
11:27:47	4930.00	143
11:27:47	4930.00	85
11:27:47	4929.00	62
11:33:19	4930.00	21
11:33:19	4930.00	244
11:33:19	4929.00	137
11:33:19	4929.00	135
11:33:19	4929.00	8
11:33:19	4929.00	145
11:33:19	4929.00	263
11:33:19	4929.00	128
11:33:19	4928.00	137
11:38:12	4931.00	114
11:38:12	4931.00	262
11:38:12	4931.00	170
11:39:33	4930.00	50
11:39:33	4930.00	16
11:41:23	4931.00	11
11:41:23	4931.00	257
11:41:23	4931.00	137
11:41:23	4931.00	133
11:42:24	4930.00	17
11:44:32	4933.00	40
11:44:32	4933.00	103
11:44:32	4933.00	135
11:44:32	4933.00	142
11:45:03	4932.00	141
11:47:46	4931.00	134
11:47:46	4931.00	6
11:47:46	4931.00	126
11:47:46	4931.00	100
11:47:46	4931.00	32
11:47:46	4930.00	112
11:47:46	4930.00	136
11:47:46	4930.00	41
11:49:37	4927.00	117
11:49:37	4927.00	37
11:49:38	4926.00	4
11:50:44	4928.00	58
11:50:44	4928.00	33
11:56:26	4928.00	8
11:56:26	4928.00	46
11:56:26	4928.00	83
11:56:26	4928.00	161
11:56:26	4928.00	117
11:56:26	4928.00	117
11:56:26	4928.00	2
11:56:26	4928.00	8
11:56:26	4928.00	16
11:56:26	4928.00	29
11:56:26	4928.00	130
11:56:26	4928.00	81
11:56:26	4928.00	115
11:56:26	4928.00	24
11:59:16	4930.00	117
11:59:16	4930.00	31
11:59:16	4930.00	26
11:59:16	4930.00	115
11:59:16	4930.00	75
11:59:16	4930.00	25
11:59:16	4930.00	87
12:04:11	4934.00	95
12:04:11	4934.00	159
12:04:11	4934.00	105
12:04:11	4934.00	145
12:04:11	4934.00	146
12:04:11	4934.00	56
12:04:11	4934.00	200
12:10:22	4932.00	16
12:10:22	4932.00	34
12:10:30	4932.00	136
12:10:30	4932.00	30
12:10:30	4932.00	9
12:10:30	4932.00	31
12:10:30	4932.00	34
12:13:46	4933.00	139
12:14:28	4933.00	43
12:14:28	4933.00	87
12:14:35	4931.00	200
12:14:35	4931.00	54
12:14:35	4931.00	200
12:14:35	4931.00	8
12:14:35	4931.00	29
12:14:35	4931.00	8
12:14:35	4931.00	29
12:14:35	4931.00	10
12:14:35	4931.00	10
12:14:35	4931.00	3
12:14:35	4931.00	10
12:14:35	4931.00	3
12:14:35	4931.00	77
12:14:35	4931.00	173
12:14:35	4931.00	9
12:14:36	4931.00	9
12:14:36	4930.00	83
12:14:36	4930.00	151
12:14:36	4930.00	104
12:14:55	4930.00	48
12:14:55	4930.00	128
12:15:00	4929.00	57
12:15:00	4929.00	145
12:15:00	4929.00	83
12:18:55	4929.00	110
12:20:09	4929.00	32
12:20:10	4929.00	262
12:20:11	4929.00	18
12:20:11	4929.00	6
12:20:11	4929.00	137
12:20:11	4929.00	44
12:20:11	4929.00	66
12:20:12	4929.00	12
12:20:13	4928.00	142
12:20:13	4928.00	12
12:20:13	4928.00	134
12:20:13	4928.00	146
12:26:00	4925.00	96
12:26:00	4925.00	129
12:26:00	4925.00	116
12:26:00	4925.00	33
12:26:00	4925.00	17
12:26:00	4925.00	132
12:26:00	4925.00	131
12:26:00	4925.00	94
12:26:00	4925.00	48
12:26:00	4925.00	36
12:26:00	4925.00	91
12:26:00	4925.00	4
12:26:00	4925.00	124
12:29:01	4926.00	57
12:29:01	4926.00	273
12:29:01	4926.00	91
12:29:01	4925.00	24
12:29:01	4925.00	106
12:29:01	4925.00	138
12:37:37	4923.00	150
12:37:37	4922.00	57
12:37:37	4922.00	521
12:37:37	4922.00	69
12:37:37	4922.00	226
12:37:38	4921.00	70
12:37:38	4921.00	71
12:37:38	4921.00	136
12:37:38	4921.00	246
12:37:38	4921.00	96
12:37:38	4921.00	29
12:37:38	4920.00	138
12:37:38	4920.00	133
12:37:38	4920.00	139
12:39:13	4914.00	61
12:46:00	4913.00	104
12:46:00	4913.00	2
12:46:03	4913.00	9
12:46:50	4914.00	144
12:47:42	4914.00	86
12:47:42	4914.00	60
12:47:42	4913.00	80
12:48:09	4913.00	666
12:48:09	4913.00	135
12:48:09	4913.00	260
12:48:09	4912.00	24
12:48:09	4912.00	195
12:48:09	4912.00	207
12:48:09	4912.00	81
12:49:32	4910.00	135
12:49:32	4910.00	140
12:49:38	4909.00	29
12:49:38	4909.00	100
12:53:53	4907.00	133
12:53:53	4907.00	136
12:53:53	4907.00	136
12:53:53	4907.00	139
12:53:53	4907.00	135
12:53:53	4907.00	155
12:53:53	4906.00	60
12:55:55	4906.00	215
12:55:55	4906.00	61
12:55:55	4906.00	129
12:55:55	4905.00	31
12:55:55	4905.00	127
12:55:55	4905.00	101
12:55:55	4905.00	9
12:55:55	4905.00	128
12:58:58	4899.00	129
12:58:58	4899.00	138
12:58:58	4898.00	43
13:00:36	4898.00	174
13:00:36	4898.00	88
13:00:41	4897.00	135
13:00:41	4897.00	2
13:06:02	4897.00	144
13:06:02	4896.00	2
13:06:02	4896.00	139
13:06:02	4896.00	142
13:06:02	4896.00	132
13:06:02	4896.00	153
13:06:02	4896.00	12
13:06:02	4896.00	76
13:06:02	4896.00	200
13:06:02	4896.00	33
13:06:02	4896.00	55
13:06:02	4896.00	131
13:06:02	4896.00	141
13:06:02	4896.00	35
13:06:02	4896.00	105
13:06:02	4896.00	2
13:06:02	4896.00	2
13:06:02	4896.00	75
13:06:02	4896.00	32
13:06:02	4896.00	75
13:06:02	4896.00	1
13:12:53	4910.00	170
13:12:53	4910.00	95
13:12:53	4910.00	212
13:12:53	4910.00	359
13:12:53	4910.00	212
13:12:53	4910.00	212
13:12:53	4910.00	359
13:12:53	4910.00	134
13:12:53	4910.00	212
13:12:53	4910.00	25
13:12:53	4910.00	1
13:12:53	4910.00	25
13:12:53	4910.00	25
13:12:53	4910.00	25
13:12:53	4910.00	25
13:12:53	4910.00	25
13:12:53	4910.00	25
13:12:53	4910.00	25
13:12:53	4910.00	3
13:12:53	4909.00	147
13:12:53	4909.00	144
13:12:53	4909.00	137
13:12:53	4909.00	209
13:20:31	4914.00	309
13:20:31	4914.00	120
13:20:31	4913.00	72
13:20:31	4913.00	200
13:20:31	4913.00	134
13:20:31	4913.00	56
13:20:31	4913.00	200
13:20:31	4913.00	436
13:20:31	4913.00	200
13:20:31	4913.00	153
13:20:31	4913.00	31
13:20:31	4913.00	31
13:20:31	4913.00	123
13:20:31	4913.00	31
13:20:31	4913.00	31
13:20:31	4913.00	77
13:20:31	4913.00	16
13:20:33	4913.00	124
13:20:40	4910.00	141
13:20:40	4910.00	133
13:20:40	4910.00	58
13:20:40	4910.00	109
13:20:40	4910.00	132
13:25:24	4908.00	87
13:25:25	4908.00	70
13:25:25	4908.00	42
13:30:13	4915.00	200
13:30:13	4915.00	200
13:30:13	4915.00	158
13:30:13	4915.00	30
13:30:13	4915.00	200
13:30:13	4915.00	8
13:30:13	4915.00	30
13:30:13	4915.00	30
13:30:13	4915.00	200
13:30:13	4915.00	200
13:30:13	4915.00	30
13:30:13	4915.00	30
13:30:13	4915.00	200
13:30:13	4915.00	30
13:30:13	4915.00	30
13:34:46	4924.00	146
13:34:48	4924.00	101
13:34:48	4924.00	34
13:34:54	4924.00	47
13:35:08	4926.00	140
13:35:19	4925.00	200
13:35:19	4925.00	200
13:35:19	4925.00	200
13:35:19	4925.00	2
13:35:19	4925.00	198
13:35:19	4925.00	4
13:35:19	4925.00	101
13:35:19	4925.00	101
13:35:19	4925.00	103
13:35:19	4925.00	99
13:35:19	4925.00	525
13:35:19	4925.00	200
13:35:19	4925.00	200
13:35:19	4925.00	150
13:35:19	4925.00	148
13:35:19	4925.00	22
13:35:19	4925.00	49
13:35:19	4925.00	22
13:35:19	4925.00	49
13:35:19	4925.00	49
13:35:19	4925.00	22
13:35:19	4925.00	22
13:35:19	4925.00	49
13:35:19	4925.00	49
13:35:19	4925.00	22
13:35:19	4925.00	27
13:35:19	4925.00	22
13:35:19	4925.00	22
13:35:19	4925.00	5
13:35:19	4925.00	22
13:35:19	4925.00	35
13:35:19	4925.00	35
13:35:19	4925.00	31
13:35:19	4925.00	165
13:35:20	4925.00	186
13:37:25	4925.00	126
13:37:25	4925.00	177
13:37:53	4923.00	91
13:37:53	4923.00	55
13:41:29	4922.00	2
13:41:29	4922.00	19
13:41:29	4922.00	2
13:41:29	4922.00	2
13:41:29	4922.00	2
13:41:29	4922.00	1
13:41:29	4922.00	2
13:41:29	4922.00	2
13:41:29	4922.00	2
13:41:29	4922.00	2
13:41:29	4922.00	11
13:41:29	4922.00	2
13:41:29	4922.00	2
13:41:29	4922.00	5
13:41:29	4922.00	195
13:41:29	4922.00	256
13:41:29	4922.00	100
13:41:29	4922.00	10
13:42:17	4921.00	5
13:42:17	4921.00	10
13:43:19	4921.00	85
13:43:33	4921.00	1
13:43:33	4921.00	33
13:43:33	4921.00	137
13:43:33	4921.00	10
13:43:33	4921.00	26
13:43:33	4921.00	10
13:43:33	4921.00	10
13:43:33	4921.00	10
13:43:33	4921.00	10
13:43:33	4921.00	10
13:43:33	4921.00	10
13:43:33	4921.00	10
13:43:33	4921.00	7
13:43:33	4921.00	10
13:43:33	4921.00	10
13:43:33	4921.00	10
13:43:33	4921.00	10
13:43:33	4921.00	130
13:43:33	4921.00	143
13:43:33	4921.00	131
13:43:33	4921.00	110
13:43:33	4921.00	78
13:43:33	4921.00	200
13:43:33	4921.00	10
13:43:33	4921.00	10
13:43:33	4921.00	8
13:43:34	4921.00	64
13:43:34	4921.00	85
13:43:34	4920.00	132
13:43:34	4920.00	137
13:43:34	4920.00	27
13:43:34	4920.00	122
13:43:34	4920.00	123
13:43:34	4920.00	109
13:44:58	4918.00	133
13:45:35	4916.00	134
13:46:06	4916.00	129
13:46:06	4916.00	1
13:49:20	4919.00	142
13:49:20	4918.00	9
13:49:20	4919.00	64
13:49:20	4918.00	108
13:50:12	4918.00	2
13:50:12	4918.00	83
13:50:12	4918.00	200
13:50:12	4918.00	168
13:50:12	4918.00	11
13:50:12	4918.00	46
13:50:12	4918.00	45
13:50:12	4918.00	38
13:50:12	4918.00	38
13:50:12	4918.00	117
13:50:12	4918.00	11
13:51:44	4922.00	46
13:51:44	4922.00	159
13:51:44	4922.00	209
13:51:44	4922.00	41
13:51:44	4922.00	150
13:51:44	4922.00	13
13:52:29	4922.00	200
13:52:29	4922.00	88
13:52:29	4922.00	46
13:52:57	4924.00	99
13:52:57	4924.00	54
13:54:31	4925.00	134
13:54:31	4925.00	200
13:54:31	4925.00	134
13:54:31	4925.00	143
13:54:31	4925.00	34
13:54:31	4925.00	205
13:54:31	4925.00	34
13:54:31	4925.00	34
13:54:31	4925.00	34
13:54:31	4925.00	34
13:54:31	4925.00	16
13:54:31	4924.00	142
13:54:31	4924.00	198
13:54:31	4924.00	1
13:54:31	4924.00	247
13:56:52	4923.00	149
13:56:52	4923.00	139
13:56:52	4922.00	144
13:56:52	4922.00	143
13:56:52	4922.00	145
13:56:52	4922.00	151
14:00:36	4920.00	135
14:00:36	4920.00	134
14:00:36	4920.00	136
14:00:36	4920.00	133
14:00:36	4920.00	129
14:01:58	4920.00	41
14:01:58	4920.00	1
14:01:58	4920.00	14
14:01:58	4920.00	129
14:01:58	4920.00	186
14:01:58	4920.00	279
14:01:58	4920.00	138
14:01:58	4920.00	127
14:01:58	4920.00	95
14:01:58	4920.00	108
14:01:58	4920.00	32
14:01:58	4919.00	140
14:01:58	4919.00	164
14:01:58	4919.00	35
14:06:50	4917.00	126
14:06:50	4917.00	164
14:06:50	4917.00	36
14:06:50	4917.00	130
14:06:50	4917.00	160
14:06:50	4917.00	172
14:06:50	4917.00	256
14:06:50	4917.00	144
14:06:50	4917.00	112
14:06:50	4917.00	23
14:13:50	4927.00	229
14:13:50	4927.00	229
14:13:50	4927.00	176
14:13:50	4927.00	176
14:13:50	4927.00	229
14:13:50	4927.00	229
14:13:50	4927.00	39
14:13:50	4927.00	190
14:13:50	4927.00	39
14:13:50	4926.00	43
14:13:50	4927.00	229
14:13:50	4927.00	229
14:13:50	4927.00	229
14:13:50	4927.00	229
14:13:50	4927.00	133
14:13:50	4926.00	50
14:13:50	4927.00	96
14:13:50	4927.00	61
14:16:14	4932.00	20
14:16:14	4932.00	200
14:16:14	4932.00	198
14:16:14	4932.00	80
14:16:14	4932.00	120
14:16:14	4932.00	79
14:16:14	4932.00	20
14:16:14	4932.00	20
14:16:14	4932.00	20
14:16:14	4932.00	85
14:16:14	4932.00	22
14:17:01	4933.00	184
14:20:04	4934.00	135
14:20:04	4934.00	346
14:20:04	4934.00	135
14:20:04	4934.00	24
14:20:04	4934.00	346
14:20:04	4934.00	226
14:20:04	4934.00	97
14:22:36	4935.00	619
14:22:36	4935.00	48
14:22:36	4935.00	242
14:22:36	4935.00	26
14:22:36	4934.00	122
14:22:36	4934.00	138
14:22:36	4934.00	157
14:26:29	4930.00	200
14:26:29	4930.00	7
14:26:29	4930.00	200
14:26:29	4930.00	157
14:26:29	4930.00	200
14:26:29	4930.00	3
14:26:29	4930.00	11
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	3
14:26:29	4930.00	11
14:26:29	4930.00	11
14:26:29	4930.00	84
14:30:33	4935.00	241
14:30:33	4935.00	2
14:30:33	4935.00	220
14:30:33	4935.00	220
14:30:33	4935.00	241
14:31:11	4932.00	2
14:31:11	4932.00	6
14:33:04	4933.00	6
14:33:04	4933.00	7
14:33:04	4933.00	193
14:33:04	4933.00	7
14:33:04	4933.00	193
14:34:18	4935.00	40
14:34:18	4935.00	75
14:34:18	4935.00	90
14:34:18	4935.00	130
14:34:18	4935.00	75
14:34:51	4935.00	233
14:34:51	4935.00	237
14:34:51	4935.00	18
14:34:51	4935.00	4
14:34:51	4935.00	251
14:34:51	4935.00	30
14:34:51	4935.00	28
14:34:51	4935.00	98
14:34:51	4935.00	93
14:34:51	4935.00	93
14:34:51	4935.00	98
14:34:51	4935.00	21
14:34:51	4935.00	30
14:34:51	4935.00	30
14:34:51	4935.00	30
14:34:51	4935.00	30
14:34:51	4935.00	251
14:34:51	4935.00	30
14:34:51	4935.00	53
14:34:53	4935.00	52
14:34:55	4935.00	65
14:36:44	4941.00	34
14:36:44	4941.00	20
14:36:44	4941.00	25
14:38:55	4944.00	371
14:38:55	4944.00	169
14:38:55	4944.00	371
14:38:55	4944.00	104
14:38:55	4944.00	104
14:38:55	4944.00	163
14:38:55	4944.00	208
14:38:55	4944.00	371
14:38:55	4944.00	163
14:38:55	4944.00	208
14:41:14	4943.00	200
14:41:14	4943.00	30
14:41:14	4943.00	233
14:41:14	4943.00	200
14:41:14	4943.00	30
14:41:14	4943.00	30
14:41:14	4943.00	30
14:41:14	4943.00	30
14:41:14	4943.00	30
14:41:14	4943.00	23
14:41:14	4943.00	30
14:41:14	4943.00	30
14:41:14	4943.00	30
14:41:14	4943.00	30
14:41:14	4943.00	30
14:41:14	4943.00	12
14:41:14	4943.00	30
14:41:14	4943.00	30
14:41:14	4943.00	10
14:41:14	4943.00	10
14:41:15	4943.00	132
14:41:15	4943.00	58
14:41:15	4943.00	190
14:41:15	4943.00	47
14:41:15	4943.00	10
14:41:15	4943.00	20
14:43:26	4942.00	31
14:43:26	4942.00	9
14:43:26	4942.00	295
14:43:26	4942.00	200
14:43:26	4942.00	200
14:43:26	4942.00	118
14:43:26	4942.00	95
14:43:26	4942.00	200
14:43:26	4942.00	200
14:43:26	4942.00	285
14:43:26	4942.00	9
14:43:26	4942.00	31
14:43:26	4942.00	47
14:43:32	4942.00	153
14:43:32	4942.00	9
14:43:32	4942.00	31
14:45:53	4943.00	205
14:45:53	4943.00	707
14:45:53	4943.00	205
14:45:53	4943.00	25
14:45:53	4943.00	180
14:45:53	4943.00	25
14:45:53	4943.00	205
14:45:53	4943.00	205
14:45:53	4943.00	205
14:45:53	4943.00	205
14:45:53	4943.00	180
14:45:54	4943.00	87
14:46:17	4943.00	115
14:47:38	4946.00	53
14:47:38	4946.00	28
14:48:15	4946.00	2
14:48:15	4946.00	5
14:50:34	4949.00	151
14:50:34	4949.00	388
14:51:51	4949.00	214
14:51:51	4949.00	23
14:51:51	4949.00	200
14:51:51	4949.00	23
14:51:51	4949.00	23
14:51:51	4949.00	23
14:51:51	4949.00	3
14:51:51	4949.00	23
14:51:51	4949.00	23
14:51:51	4949.00	23
14:51:51	4949.00	23
14:51:51	4949.00	23
14:51:51	4949.00	23
14:51:51	4949.00	33
14:51:51	4949.00	6
14:51:51	4949.00	167
14:51:51	4949.00	27
14:51:51	4949.00	6
14:51:51	4949.00	23
14:53:14	4946.00	45
14:53:16	4945.00	109
14:53:16	4945.00	91
14:53:16	4945.00	8
14:53:16	4945.00	66
14:59:54	4940.00	46
14:59:54	4940.00	75
14:59:54	4940.00	75
15:05:21	4940.00	20
15:05:51	4938.00	81
15:05:51	4938.00	37
15:05:51	4938.00	2
15:05:51	4938.00	37
15:05:51	4938.00	37
15:05:51	4938.00	25
15:05:52	4938.00	94
15:08:22	4932.00	43
15:08:22	4932.00	13
15:08:22	4932.00	200
15:08:22	4932.00	200
15:08:22	4932.00	24
15:08:22	4932.00	19
15:08:22	4932.00	13
15:08:22	4932.00	200
15:08:26	4932.00	157
15:08:26	4932.00	8
15:09:03	4931.00	80
15:13:16	4936.00	37
15:13:16	4936.00	102
15:13:16	4936.00	132
15:13:16	4936.00	40
15:13:16	4936.00	90
15:13:16	4936.00	90
15:13:17	4936.00	66
15:13:20	4936.00	134
15:13:20	4936.00	30
15:13:22	4936.00	200
15:13:24	4936.00	156
15:13:24	4936.00	44
15:13:24	4936.00	156
15:13:35	4936.00	115
15:13:44	4936.00	81
15:14:15	4936.00	201
15:14:15	4936.00	201
15:14:15	4936.00	201
15:14:15	4936.00	37
15:14:15	4936.00	201
15:15:39	4935.00	268
15:15:48	4935.00	58
15:15:48	4935.00	1
15:15:48	4935.00	81
15:15:48	4935.00	136
15:17:43	4937.00	100
15:17:43	4937.00	537
15:17:43	4936.00	144
15:17:43	4936.00	178
15:17:43	4936.00	145
15:19:57	4933.00	3
15:19:57	4933.00	148
15:19:58	4932.00	10
15:20:12	4932.00	55
15:20:13	4932.00	86
15:20:33	4932.00	90
15:20:33	4932.00	47
15:22:53	4931.00	200
15:22:53	4931.00	4
15:22:53	4931.00	8
15:22:53	4931.00	30
15:22:53	4931.00	133
15:22:53	4931.00	74
15:22:53	4931.00	70
15:22:53	4931.00	60
15:22:53	4931.00	38
15:22:53	4931.00	90
15:22:57	4929.00	11
15:22:57	4929.00	151
15:23:02	4928.00	17
15:24:17	4929.00	162
15:24:17	4929.00	120
15:24:40	4928.00	42
15:24:40	4928.00	89
15:24:42	4928.00	15
15:25:00	4927.00	2
15:27:56	4932.00	201
15:27:56	4932.00	201
15:27:56	4932.00	125
15:27:56	4932.00	201
15:27:56	4932.00	201
15:27:56	4932.00	40
15:27:56	4932.00	118
15:28:56	4929.00	26
15:29:11	4930.00	82
15:32:15	4929.00	117
15:32:15	4929.00	180
15:32:15	4929.00	83
15:32:15	4929.00	200
15:32:15	4929.00	172
15:32:15	4929.00	176
15:32:15	4929.00	8
15:32:15	4929.00	29
15:32:15	4929.00	29
15:32:15	4929.00	29
15:32:15	4929.00	20
15:32:15	4929.00	25
15:32:15	4929.00	71
15:32:15	4929.00	200
15:32:15	4929.00	6
15:32:15	4929.00	7
15:32:15	4929.00	54
15:33:27	4926.00	100
15:33:27	4926.00	100
15:33:27	4926.00	31
15:33:27	4926.00	26
15:33:30	4926.00	140
15:33:30	4926.00	93
15:33:30	4926.00	53
15:36:02	4928.00	39
15:36:02	4928.00	161
15:36:02	4928.00	279
15:36:02	4928.00	186
15:36:02	4928.00	12
15:36:02	4928.00	14
15:36:02	4928.00	42
15:36:02	4928.00	12
15:36:02	4928.00	42
15:36:02	4928.00	42
15:36:02	4928.00	26
15:36:02	4928.00	12
15:36:02	4928.00	42
15:36:02	4928.00	110
15:37:26	4927.00	60
15:37:26	4927.00	93
15:37:26	4927.00	70
15:37:26	4927.00	129
15:37:26	4927.00	132
15:37:26	4927.00	130
15:37:26	4927.00	119
15:37:26	4927.00	136
15:44:57	4932.00	69
15:44:57	4932.00	282
15:44:57	4932.00	232
15:44:57	4932.00	114
15:44:57	4932.00	164
15:44:57	4932.00	118
15:44:57	4932.00	232
15:44:57	4932.00	40
15:46:00	4932.00	136
15:46:00	4932.00	200
15:46:00	4932.00	235
15:46:00	4932.00	200
15:46:00	4932.00	131
15:46:00	4932.00	32
15:46:00	4932.00	11
15:46:00	4932.00	32
15:46:00	4932.00	32
15:46:00	4932.00	32
15:46:00	4932.00	32
15:46:00	4932.00	32
15:46:00	4932.00	32
15:46:00	4932.00	32
15:46:00	4932.00	32
15:46:01	4931.00	136
15:46:01	4931.00	136
15:46:01	4931.00	131
15:46:01	4931.00	174
15:50:39	4930.00	250
15:50:39	4930.00	25
15:50:39	4930.00	196
15:50:39	4930.00	132
15:50:39	4930.00	227
15:50:39	4930.00	38
15:50:39	4930.00	149
15:50:39	4930.00	33
15:50:39	4930.00	49
15:50:39	4930.00	4
15:50:39	4930.00	149
15:50:39	4930.00	111
15:50:39	4930.00	151
15:50:39	4930.00	69
15:54:36	4930.00	272
15:54:36	4930.00	29
15:54:36	4930.00	17
15:54:36	4930.00	128
15:54:36	4930.00	222
15:54:36	4930.00	292
15:54:36	4930.00	214
15:54:36	4929.00	144
15:54:36	4929.00	184
15:54:36	4929.00	150
15:54:36	4929.00	25
15:54:36	4929.00	25
15:54:36	4929.00	25
15:54:36	4929.00	81
15:54:36	4929.00	49
15:54:36	4929.00	46
15:54:36	4929.00	34
15:54:36	4929.00	6
15:57:57	4927.00	62
15:57:57	4927.00	521
15:57:57	4927.00	25
15:57:57	4927.00	42
15:57:57	4927.00	19
15:57:57	4927.00	24
15:57:57	4927.00	91
15:57:57	4927.00	1
15:57:57	4927.00	1
15:57:57	4927.00	1
16:00:00	4924.00	294
16:00:00	4924.00	36
16:00:16	4924.00	125
16:00:19	4924.00	57
16:00:21	4924.00	32
16:00:27	4924.00	194
16:00:27	4924.00	59
16:00:27	4924.00	90
16:00:27	4924.00	111
16:00:27	4924.00	33
16:01:16	4923.00	91
16:01:17	4923.00	5
16:01:18	4923.00	46
16:01:18	4923.00	27
16:01:35	4923.00	7
16:02:23	4923.00	173
16:02:23	4923.00	171
16:02:23	4923.00	167
16:02:23	4923.00	74
16:02:23	4922.00	171
16:02:23	4922.00	189
16:02:23	4922.00	63
16:02:23	4922.00	242
16:02:23	4922.00	36
16:02:46	4920.00	132
16:02:46	4920.00	287
16:02:46	4920.00	80
16:02:46	4920.00	162
16:02:46	4920.00	34
16:02:46	4920.00	19
16:02:46	4920.00	21
16:02:46	4920.00	28
16:02:46	4920.00	35
16:02:46	4920.00	19
16:02:51	4920.00	16
16:03:03	4919.00	13
16:03:41	4919.00	81
16:03:41	4919.00	25
16:03:41	4919.00	33
16:03:41	4919.00	216
16:03:41	4919.00	277
16:03:41	4919.00	209
16:03:51	4918.00	5
16:03:51	4918.00	102
16:03:51	4918.00	112
16:04:06	4917.00	145
16:04:11	4917.00	220
16:04:30	4917.00	140
16:07:12	4919.00	491
16:07:12	4919.00	59
16:07:12	4919.00	23
16:07:14	4919.00	65
16:07:26	4919.00	87
16:07:26	4919.00	36
16:07:26	4919.00	172
16:07:26	4919.00	172
16:07:26	4919.00	167
16:07:26	4919.00	59
16:07:58	4920.00	205
16:07:58	4920.00	618
16:08:10	4920.00	66
16:09:14	4923.00	25
16:09:14	4923.00	19
16:09:14	4923.00	25
16:09:14	4923.00	9
16:09:14	4923.00	200
16:09:14	4923.00	211
16:09:14	4923.00	140
16:09:14	4923.00	55
16:09:14	4923.00	200
16:09:14	4923.00	44
16:09:14	4923.00	91
16:09:14	4923.00	25
16:09:14	4923.00	19
16:09:14	4923.00	111
16:09:14	4924.00	1
16:09:14	4924.00	100
16:09:14	4924.00	90
16:09:14	4924.00	98
16:09:14	4924.00	1
16:09:14	4924.00	1
16:09:14	4923.00	100
16:11:14	4923.00	2
16:11:14	4923.00	24
16:11:14	4923.00	132
16:11:14	4923.00	38
16:11:14	4923.00	13
16:11:14	4923.00	2
16:11:14	4923.00	339
16:11:14	4923.00	200
16:11:14	4923.00	202
16:11:14	4923.00	188
16:11:14	4923.00	14
16:11:14	4923.00	105
16:11:14	4923.00	80
16:11:14	4923.00	173
16:11:14	4923.00	122
16:11:14	4923.00	22
16:11:14	4923.00	24
16:12:21	4923.00	4
16:12:21	4923.00	24
16:13:08	4923.00	82
16:13:08	4923.00	91
16:13:08	4923.00	149
16:13:08	4923.00	29
16:14:04	4923.00	91
16:14:04	4923.00	202
16:14:04	4923.00	49
16:15:12	4922.00	186
16:15:12	4922.00	106
16:15:12	4922.00	91
16:15:12	4922.00	2
16:15:12	4922.00	35
16:15:12	4922.00	294
16:15:12	4922.00	34
16:15:12	4922.00	34
16:15:12	4922.00	1
16:15:19	4921.00	213
16:15:19	4921.00	187
16:15:19	4921.00	29
16:15:19	4921.00	192
16:15:20	4921.00	42
16:15:20	4921.00	42
16:15:20	4921.00	8
16:15:20	4921.00	168
16:15:21	4921.00	36
16:15:21	4921.00	36
16:15:21	4921.00	38
16:15:21	4921.00	242
16:15:21	4921.00	242
16:15:21	4921.00	28
16:15:23	4921.00	242
16:15:23	4921.00	92
16:15:24	4921.00	150
16:15:24	4921.00	242
16:15:24	4921.00	70
16:15:28	4919.00	13
16:16:06	4916.00	36
16:16:11	4916.00	115
16:16:11	4916.00	49
16:16:11	4916.00	11
16:17:05	4918.00	190
16:17:05	4918.00	41
16:17:06	4918.00	231
16:17:07	4918.00	36
16:17:08	4918.00	195
16:18:02	4917.00	67
16:18:36	4917.00	8
16:18:36	4917.00	39
16:20:14	4919.00	73
16:21:10	4919.00	44
16:21:10	4919.00	75
16:21:10	4919.00	25
16:21:10	4919.00	43
16:21:10	4919.00	27
16:21:10	4919.00	36
16:21:10	4919.00	36
16:21:10	4919.00	4
16:21:10	4919.00	18
16:21:10	4919.00	103
16:21:10	4919.00	91
16:21:10	4919.00	97
16:21:10	4919.00	272
16:21:10	4919.00	75
16:21:10	4919.00	2
16:21:10	4919.00	25
16:21:10	4919.00	4
16:21:10	4919.00	30
16:21:10	4919.00	18
16:21:10	4919.00	13
16:21:12	4919.00	87
16:21:14	4919.00	200
16:21:14	4919.00	25
16:21:14	4919.00	305
16:21:14	4919.00	241
16:21:14	4919.00	31
16:21:14	4919.00	75
16:21:14	4919.00	40
16:21:14	4919.00	15
16:22:25	4919.00	40
16:22:28	4919.00	171
16:22:40	4919.00	114
16:22:49	4919.00	65
16:22:49	4919.00	111
16:23:12	4919.00	520
16:23:17	4919.00	62
16:23:17	4919.00	3
16:23:17	4919.00	62
16:23:17	4919.00	3
16:23:22	4919.00	200
16:23:22	4919.00	520
16:23:22	4919.00	62
16:23:22	4919.00	3
16:23:22	4919.00	76
16:23:22	4919.00	200
16:23:22	4919.00	36
16:23:22	4919.00	200
16:23:22	4919.00	2
16:23:22	4919.00	208
16:23:22	4919.00	34
16:23:22	4919.00	266
16:23:22	4919.00	254
16:23:22	4919.00	200
16:23:22	4919.00	62
16:23:22	4919.00	3
16:23:46	4919.00	29
16:24:15	4919.00	639
16:24:15	4919.00	50
16:24:15	4919.00	100
16:25:07	4919.00	87
16:25:18	4919.00	205
16:25:39	4919.00	104
16:25:39	4919.00	4
16:25:39	4919.00	102
16:25:40	4919.00	108
16:25:40	4919.00	417
16:25:40	4919.00	174
16:25:40	4919.00	54
16:25:40	4919.00	24
16:25:40	4919.00	30
16:25:40	4919.00	24
16:26:32	4919.00	3
16:26:32	4919.00	108
16:26:32	4919.00	18
16:26:39	4920.00	127
16:26:39	4920.00	136
16:26:39	4920.00	39
16:26:43	4920.00	100
16:26:43	4920.00	9
16:26:43	4920.00	30
16:26:45	4919.00	32
16:26:49	4920.00	310
16:26:52	4920.00	148
16:26:55	4920.00	145
16:28:06	4925.00	297
16:28:06	4925.00	202
16:28:06	4925.00	238
16:28:06	4925.00	261
16:28:06	4925.00	54
16:28:06	4925.00	390
16:28:06	4925.00	109
16:28:06	4925.00	109
16:28:06	4925.00	40
16:28:06	4925.00	53
16:28:06	4925.00	109
16:28:06	4925.00	188
16:28:06	4925.00	311
16:28:11	4926.00	113
16:28:11	4926.00	121
16:28:46	4927.00	419
16:28:46	4927.00	55
16:28:46	4927.00	97
16:28:49	4928.00	37
16:28:52	4927.00	200
16:28:52	4927.00	149
16:28:52	4927.00	10
16:28:52	4927.00	159
16:28:52	4927.00	151
16:29:02	4931.00	25
16:29:02	4931.00	75
16:29:09	4931.00	142
16:29:09	4931.00	181
16:29:10	4931.00	200
16:29:10	4931.00	28
16:29:11	4931.00	116
16:29:11	4931.00	57
16:29:11	4931.00	31
16:29:11	4931.00	24
16:29:11	4931.00	31
16:29:12	4931.00	67
16:29:24	4932.00	177
16:29:26	4932.00	225
16:29:28	4932.00	225
16:29:28	4932.00	208
16:29:30	4932.00	17
16:29:30	4932.00	540
16:29:30	4932.00	180
16:29:38	4933.00	1,251
16:29:38	4932.00	15
16:29:40	4932.00	100
16:29:45	4933.00	141
16:29:48	4933.00	55
16:29:48	4933.00	182
16:29:50	4933.00	133
16:29:55	4936.00	135
16:29:58	4934.00	143
16:29:58	4935.00	45
16:29:58	4935.00	59
16:29:58	4936.00	34

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 [email protected] or visit www.rns.com.

END

POSPGUMUPUPBGMU

Related Shares:

FTSE 100 Latest

Value7,967.10

Change287.62