4th Mar 2019 17:21
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: 4 March 2019
Number of Ordinary Shares purchased: 72,439
Price per Ordinary Share: £48.5626
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 3,690,443 shares at a cost (including dealing and associated costs) of £180,282,436.74.
Following settlement of the above transaction, Whitbread will hold 15,821,949 of its ordinary shares in treasury and has 195,918,907 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 |
08:01:19 | 4856.00 | 66 |
08:01:19 | 4856.00 | 66 |
09:44:04 | 4863.00 | 135 |
09:44:07 | 4863.00 | 11 |
09:51:05 | 4859.00 | 21 |
09:52:55 | 4859.00 | 19 |
09:55:08 | 4860.00 | 75 |
09:56:12 | 4863.00 | 75 |
09:56:12 | 4863.00 | 34 |
09:56:12 | 4863.00 | 28 |
09:56:15 | 4860.00 | 84 |
09:56:15 | 4860.00 | 41 |
09:56:15 | 4860.00 | 41 |
09:56:15 | 4860.00 | 108 |
09:56:15 | 4860.00 | 159 |
09:56:15 | 4860.00 | 27 |
09:56:15 | 4860.00 | 27 |
09:56:15 | 4860.00 | 27 |
09:56:15 | 4860.00 | 27 |
09:56:15 | 4860.00 | 23 |
09:56:15 | 4860.00 | 27 |
09:56:15 | 4860.00 | 27 |
09:56:15 | 4860.00 | 13 |
09:56:29 | 4859.00 | 143 |
09:56:29 | 4859.00 | 135 |
13:23:20 | 4867.00 | 31 |
13:23:20 | 4867.00 | 123 |
13:23:48 | 4866.00 | 139 |
13:27:34 | 4865.00 | 133 |
13:27:34 | 4865.00 | 1 |
13:32:59 | 4861.00 | 4 |
13:32:59 | 4861.00 | 30 |
13:41:09 | 4862.00 | 106 |
13:41:09 | 4862.00 | 47 |
13:44:54 | 4865.00 | 155 |
13:44:54 | 4864.00 | 157 |
13:48:17 | 4863.00 | 87 |
13:48:17 | 4863.00 | 56 |
13:56:38 | 4865.00 | 160 |
14:12:22 | 4867.00 | 100 |
14:12:22 | 4867.00 | 41 |
14:17:42 | 4867.00 | 146 |
14:24:07 | 4862.00 | 24 |
14:24:07 | 4862.00 | 111 |
14:24:07 | 4862.00 | 57 |
14:24:07 | 4862.00 | 79 |
14:27:20 | 4862.00 | 49 |
14:27:20 | 4862.00 | 92 |
14:30:00 | 4864.00 | 119 |
14:30:00 | 4864.00 | 38 |
14:31:46 | 4862.00 | 111 |
14:33:00 | 4864.00 | 153 |
14:36:57 | 4862.00 | 136 |
14:36:57 | 4862.00 | 129 |
14:36:58 | 4860.00 | 155 |
14:36:58 | 4860.00 | 212 |
14:36:58 | 4860.00 | 304 |
14:36:58 | 4860.00 | 154 |
14:36:58 | 4860.00 | 137 |
14:36:58 | 4860.00 | 160 |
14:36:58 | 4860.00 | 314 |
14:36:58 | 4860.00 | 27 |
14:36:58 | 4860.00 | 140 |
14:36:58 | 4860.00 | 10 |
14:36:58 | 4860.00 | 25 |
14:36:58 | 4860.00 | 35 |
14:36:58 | 4860.00 | 89 |
14:36:58 | 4860.00 | 224 |
14:36:58 | 4860.00 | 36 |
14:36:58 | 4860.00 | 82 |
14:41:55 | 4860.00 | 75 |
14:41:55 | 4860.00 | 79 |
14:41:55 | 4860.00 | 75 |
14:41:57 | 4860.00 | 3 |
14:41:57 | 4860.00 | 6 |
14:41:57 | 4860.00 | 91 |
14:41:57 | 4860.00 | 100 |
14:41:57 | 4860.00 | 9 |
14:41:57 | 4860.00 | 100 |
14:42:01 | 4860.00 | 5 |
14:42:29 | 4860.00 | 352 |
14:42:29 | 4860.00 | 179 |
14:42:29 | 4860.00 | 60 |
14:42:29 | 4860.00 | 140 |
14:42:29 | 4860.00 | 34 |
14:42:29 | 4860.00 | 131 |
14:42:29 | 4860.00 | 63 |
14:42:29 | 4860.00 | 19 |
14:42:29 | 4860.00 | 184 |
14:42:29 | 4860.00 | 113 |
14:42:29 | 4860.00 | 30 |
14:42:29 | 4860.00 | 24 |
14:42:33 | 4858.00 | 59 |
14:42:33 | 4858.00 | 76 |
14:42:33 | 4858.00 | 5 |
14:42:33 | 4858.00 | 11 |
14:42:33 | 4858.00 | 180 |
14:42:33 | 4858.00 | 144 |
14:42:33 | 4858.00 | 138 |
14:51:31 | 4857.00 | 192 |
14:51:31 | 4858.00 | 131 |
14:51:31 | 4857.00 | 281 |
14:51:31 | 4857.00 | 212 |
14:51:35 | 4856.00 | 138 |
14:51:35 | 4856.00 | 7 |
14:51:35 | 4856.00 | 10 |
14:51:35 | 4856.00 | 145 |
14:51:35 | 4856.00 | 200 |
14:51:35 | 4856.00 | 200 |
14:51:35 | 4856.00 | 201 |
14:51:35 | 4856.00 | 8 |
14:51:35 | 4856.00 | 12 |
14:51:35 | 4856.00 | 20 |
14:51:35 | 4856.00 | 200 |
14:51:35 | 4856.00 | 24 |
14:51:35 | 4856.00 | 200 |
14:51:35 | 4856.00 | 201 |
14:51:35 | 4856.00 | 41 |
14:51:35 | 4856.00 | 12 |
14:51:35 | 4856.00 | 12 |
14:51:35 | 4856.00 | 3 |
14:51:35 | 4856.00 | 200 |
14:51:35 | 4856.00 | 75 |
14:51:35 | 4856.00 | 3 |
14:51:35 | 4856.00 | 12 |
14:51:35 | 4856.00 | 12 |
14:51:35 | 4856.00 | 41 |
14:51:35 | 4856.00 | 22 |
14:51:35 | 4856.00 | 126 |
14:51:35 | 4856.00 | 3 |
14:51:35 | 4856.00 | 13 |
14:51:35 | 4856.00 | 28 |
14:51:35 | 4856.00 | 13 |
14:51:35 | 4856.00 | 12 |
14:51:35 | 4856.00 | 100 |
14:51:35 | 4856.00 | 78 |
14:51:35 | 4856.00 | 201 |
14:51:35 | 4856.00 | 48 |
14:51:35 | 4856.00 | 41 |
14:51:35 | 4856.00 | 12 |
14:51:35 | 4856.00 | 110 |
14:51:35 | 4856.00 | 200 |
14:51:35 | 4856.00 | 9 |
14:51:35 | 4856.00 | 3 |
14:51:35 | 4856.00 | 12 |
14:51:35 | 4856.00 | 41 |
14:51:35 | 4856.00 | 48 |
14:51:35 | 4856.00 | 200 |
14:51:35 | 4856.00 | 71 |
14:51:37 | 4856.00 | 36 |
14:51:37 | 4856.00 | 190 |
14:51:37 | 4856.00 | 159 |
14:51:39 | 4855.00 | 137 |
14:51:44 | 4855.00 | 67 |
14:51:44 | 4855.00 | 15 |
14:51:44 | 4855.00 | 78 |
14:52:09 | 4854.00 | 96 |
14:52:09 | 4854.00 | 30 |
14:52:09 | 4854.00 | 31 |
14:55:15 | 4853.00 | 124 |
14:55:15 | 4853.00 | 26 |
14:57:15 | 4853.00 | 146 |
14:57:15 | 4852.00 | 184 |
14:57:15 | 4852.00 | 99 |
14:57:15 | 4852.00 | 41 |
14:57:15 | 4852.00 | 59 |
14:57:17 | 4852.00 | 150 |
14:57:17 | 4852.00 | 69 |
14:57:17 | 4852.00 | 45 |
15:00:30 | 4853.00 | 147 |
15:00:30 | 4853.00 | 192 |
15:00:30 | 4853.00 | 173 |
15:00:30 | 4853.00 | 27 |
15:00:30 | 4853.00 | 406 |
15:00:30 | 4853.00 | 200 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 2 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 1 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 10 |
15:00:30 | 4853.00 | 100 |
15:00:30 | 4853.00 | 100 |
15:00:30 | 4853.00 | 112 |
15:00:30 | 4853.00 | 12 |
15:00:30 | 4853.00 | 88 |
15:00:30 | 4853.00 | 10 |
15:00:33 | 4853.00 | 2 |
15:00:33 | 4853.00 | 44 |
15:02:12 | 4852.00 | 37 |
15:02:12 | 4852.00 | 117 |
15:02:12 | 4852.00 | 117 |
15:02:12 | 4852.00 | 41 |
15:02:12 | 4852.00 | 35 |
15:02:12 | 4852.00 | 147 |
15:02:12 | 4852.00 | 249 |
15:02:12 | 4852.00 | 59 |
15:02:12 | 4852.00 | 7 |
15:02:12 | 4852.00 | 93 |
15:02:15 | 4852.00 | 68 |
15:02:15 | 4852.00 | 68 |
15:02:15 | 4852.00 | 56 |
15:02:15 | 4852.00 | 96 |
15:02:15 | 4852.00 | 148 |
15:02:15 | 4852.00 | 62 |
15:02:18 | 4851.00 | 34 |
15:02:18 | 4851.00 | 255 |
15:02:21 | 4851.00 | 187 |
15:04:12 | 4851.00 | 67 |
15:05:33 | 4851.00 | 33 |
15:05:34 | 4851.00 | 276 |
15:05:34 | 4851.00 | 130 |
15:05:37 | 4851.00 | 39 |
15:05:37 | 4851.00 | 100 |
15:05:37 | 4851.00 | 107 |
15:05:37 | 4851.00 | 149 |
15:05:37 | 4851.00 | 111 |
15:05:37 | 4851.00 | 252 |
15:05:37 | 4851.00 | 173 |
15:05:37 | 4851.00 | 133 |
15:05:37 | 4851.00 | 131 |
15:10:27 | 4851.00 | 36 |
15:10:27 | 4851.00 | 275 |
15:10:27 | 4851.00 | 9 |
15:10:27 | 4851.00 | 32 |
15:10:27 | 4851.00 | 100 |
15:12:24 | 4852.00 | 102 |
15:12:24 | 4852.00 | 140 |
15:12:24 | 4852.00 | 122 |
15:12:24 | 4852.00 | 222 |
15:12:24 | 4852.00 | 40 |
15:12:24 | 4852.00 | 91 |
15:12:24 | 4852.00 | 50 |
15:12:24 | 4852.00 | 17 |
15:12:24 | 4852.00 | 42 |
15:12:24 | 4852.00 | 100 |
15:12:24 | 4852.00 | 112 |
15:12:24 | 4852.00 | 43 |
15:12:24 | 4852.00 | 195 |
15:12:24 | 4852.00 | 33 |
15:12:24 | 4852.00 | 67 |
15:12:25 | 4852.00 | 78 |
15:12:28 | 4852.00 | 102 |
15:12:28 | 4852.00 | 65 |
15:12:28 | 4852.00 | 127 |
15:12:28 | 4852.00 | 102 |
15:12:28 | 4852.00 | 121 |
15:12:28 | 4852.00 | 102 |
15:12:28 | 4852.00 | 40 |
15:12:28 | 4852.00 | 327 |
15:12:28 | 4852.00 | 313 |
15:12:28 | 4852.00 | 184 |
15:12:33 | 4851.00 | 97 |
15:12:33 | 4851.00 | 151 |
15:12:33 | 4851.00 | 60 |
15:12:33 | 4851.00 | 131 |
15:17:10 | 4852.00 | 11 |
15:20:10 | 4853.00 | 73 |
15:20:50 | 4853.00 | 71 |
15:20:50 | 4853.00 | 218 |
15:20:50 | 4853.00 | 26 |
15:20:50 | 4853.00 | 35 |
15:22:28 | 4855.00 | 103 |
15:22:59 | 4856.00 | 360 |
15:22:59 | 4856.00 | 67 |
15:22:59 | 4856.00 | 39 |
15:22:59 | 4856.00 | 279 |
15:22:59 | 4856.00 | 106 |
15:22:59 | 4856.00 | 318 |
15:22:59 | 4856.00 | 67 |
15:22:59 | 4856.00 | 144 |
15:22:59 | 4856.00 | 135 |
15:22:59 | 4856.00 | 123 |
15:22:59 | 4856.00 | 22 |
15:22:59 | 4856.00 | 123 |
15:22:59 | 4856.00 | 123 |
15:22:59 | 4856.00 | 14 |
15:22:59 | 4856.00 | 123 |
15:22:59 | 4856.00 | 123 |
15:22:59 | 4856.00 | 14 |
15:22:59 | 4856.00 | 123 |
15:22:59 | 4856.00 | 123 |
15:22:59 | 4856.00 | 123 |
15:22:59 | 4856.00 | 123 |
15:22:59 | 4856.00 | 52 |
15:22:59 | 4856.00 | 65 |
15:22:59 | 4856.00 | 252 |
15:22:59 | 4856.00 | 14 |
15:22:59 | 4856.00 | 252 |
15:22:59 | 4856.00 | 45 |
15:22:59 | 4856.00 | 123 |
15:22:59 | 4856.00 | 318 |
15:22:59 | 4856.00 | 25 |
15:22:59 | 4856.00 | 123 |
15:22:59 | 4856.00 | 200 |
15:22:59 | 4856.00 | 93 |
15:22:59 | 4856.00 | 200 |
15:22:59 | 4856.00 | 18 |
15:22:59 | 4856.00 | 75 |
15:22:59 | 4856.00 | 118 |
15:22:59 | 4856.00 | 323 |
15:22:59 | 4856.00 | 36 |
15:23:03 | 4855.00 | 90 |
15:23:03 | 4855.00 | 45 |
15:28:25 | 4854.00 | 40 |
15:28:25 | 4854.00 | 49 |
15:28:25 | 4854.00 | 49 |
15:28:25 | 4854.00 | 49 |
15:28:25 | 4854.00 | 73 |
15:28:25 | 4854.00 | 339 |
15:28:25 | 4854.00 | 4 |
15:28:25 | 4854.00 | 160 |
15:28:25 | 4854.00 | 167 |
15:28:25 | 4854.00 | 87 |
15:28:25 | 4854.00 | 49 |
15:28:25 | 4854.00 | 16 |
15:28:25 | 4854.00 | 152 |
15:28:25 | 4854.00 | 162 |
15:28:25 | 4854.00 | 75 |
15:30:05 | 4854.00 | 200 |
15:30:05 | 4854.00 | 250 |
15:30:05 | 4854.00 | 12 |
15:31:17 | 4854.00 | 153 |
15:31:17 | 4854.00 | 9 |
15:31:17 | 4854.00 | 133 |
15:31:17 | 4854.00 | 3 |
15:31:17 | 4855.00 | 204 |
15:31:17 | 4855.00 | 204 |
15:31:21 | 4855.00 | 204 |
15:31:26 | 4855.00 | 48 |
15:31:26 | 4855.00 | 52 |
15:31:26 | 4855.00 | 48 |
15:31:26 | 4855.00 | 32 |
15:31:34 | 4854.00 | 139 |
15:31:39 | 4854.00 | 14 |
15:31:48 | 4854.00 | 67 |
15:34:18 | 4854.00 | 5 |
15:34:19 | 4854.00 | 35 |
15:34:19 | 4854.00 | 200 |
15:34:19 | 4854.00 | 135 |
15:34:19 | 4854.00 | 21 |
15:34:19 | 4854.00 | 7 |
15:34:19 | 4854.00 | 26 |
15:34:19 | 4854.00 | 7 |
15:34:19 | 4854.00 | 7 |
15:34:19 | 4854.00 | 7 |
15:34:19 | 4854.00 | 5 |
15:34:19 | 4854.00 | 7 |
15:34:19 | 4854.00 | 7 |
15:34:19 | 4854.00 | 7 |
15:34:19 | 4854.00 | 26 |
15:34:19 | 4854.00 | 7 |
15:34:19 | 4854.00 | 26 |
15:34:19 | 4854.00 | 200 |
15:34:19 | 4854.00 | 7 |
15:34:19 | 4854.00 | 26 |
15:34:20 | 4854.00 | 147 |
15:34:20 | 4854.00 | 53 |
15:34:20 | 4854.00 | 7 |
15:34:20 | 4854.00 | 189 |
15:34:20 | 4854.00 | 7 |
15:34:20 | 4854.00 | 26 |
15:34:20 | 4854.00 | 11 |
15:34:20 | 4854.00 | 200 |
15:34:20 | 4854.00 | 7 |
15:34:25 | 4854.00 | 111 |
15:34:25 | 4854.00 | 89 |
15:34:25 | 4854.00 | 89 |
15:34:25 | 4854.00 | 7 |
15:34:25 | 4854.00 | 26 |
15:34:25 | 4854.00 | 7 |
15:34:25 | 4854.00 | 26 |
15:34:25 | 4854.00 | 7 |
15:34:25 | 4854.00 | 26 |
15:34:25 | 4854.00 | 111 |
15:34:25 | 4854.00 | 97 |
15:34:25 | 4854.00 | 97 |
15:34:25 | 4854.00 | 103 |
15:35:15 | 4852.00 | 24 |
15:37:12 | 4854.00 | 288 |
15:37:12 | 4854.00 | 62 |
15:37:12 | 4854.00 | 288 |
15:37:12 | 4854.00 | 62 |
15:37:12 | 4854.00 | 136 |
15:37:12 | 4854.00 | 116 |
15:37:12 | 4854.00 | 172 |
15:37:12 | 4854.00 | 136 |
15:37:12 | 4854.00 | 138 |
15:37:12 | 4854.00 | 154 |
15:37:12 | 4854.00 | 2 |
15:39:38 | 4854.00 | 223 |
15:40:13 | 4854.00 | 123 |
15:41:01 | 4853.00 | 52 |
15:44:38 | 4856.00 | 153 |
15:44:56 | 4856.00 | 155 |
15:45:41 | 4857.00 | 3 |
15:45:42 | 4857.00 | 254 |
15:45:42 | 4857.00 | 30 |
15:45:42 | 4856.00 | 35 |
15:45:42 | 4856.00 | 37 |
15:45:42 | 4856.00 | 45 |
15:45:42 | 4856.00 | 236 |
15:45:42 | 4856.00 | 151 |
15:45:42 | 4856.00 | 57 |
15:45:44 | 4856.00 | 83 |
15:46:17 | 4857.00 | 7 |
15:46:43 | 4859.00 | 5 |
15:46:43 | 4859.00 | 31 |
15:46:43 | 4859.00 | 31 |
15:46:43 | 4859.00 | 25 |
15:46:43 | 4859.00 | 200 |
15:46:43 | 4859.00 | 192 |
15:46:43 | 4859.00 | 8 |
15:46:43 | 4859.00 | 278 |
15:46:43 | 4859.00 | 200 |
15:46:43 | 4859.00 | 75 |
15:46:43 | 4859.00 | 86 |
15:46:43 | 4859.00 | 31 |
15:46:43 | 4859.00 | 114 |
15:47:02 | 4858.00 | 75 |
15:47:02 | 4857.00 | 90 |
15:47:02 | 4857.00 | 53 |
15:47:02 | 4858.00 | 17 |
15:47:02 | 4858.00 | 117 |
15:52:25 | 4860.00 | 252 |
15:52:25 | 4860.00 | 30 |
15:52:25 | 4860.00 | 98 |
15:52:25 | 4860.00 | 15 |
15:52:25 | 4860.00 | 237 |
15:52:25 | 4860.00 | 42 |
15:52:25 | 4860.00 | 10 |
15:52:25 | 4860.00 | 252 |
15:52:26 | 4860.00 | 142 |
15:52:27 | 4860.00 | 10 |
15:52:27 | 4860.00 | 20 |
15:52:29 | 4860.00 | 74 |
15:52:29 | 4860.00 | 36 |
15:52:29 | 4860.00 | 142 |
15:52:29 | 4860.00 | 74 |
15:53:09 | 4860.00 | 68 |
15:53:09 | 4860.00 | 130 |
15:53:09 | 4860.00 | 116 |
15:53:09 | 4860.00 | 2 |
15:53:09 | 4860.00 | 11 |
15:53:09 | 4860.00 | 39 |
15:53:09 | 4860.00 | 9 |
15:53:09 | 4860.00 | 200 |
15:53:10 | 4860.00 | 106 |
15:53:10 | 4860.00 | 4 |
15:53:10 | 4860.00 | 94 |
15:53:10 | 4860.00 | 66 |
15:54:11 | 4859.00 | 89 |
15:54:16 | 4859.00 | 71 |
16:02:19 | 4861.00 | 33 |
16:02:27 | 4861.00 | 85 |
16:02:27 | 4861.00 | 82 |
16:02:27 | 4861.00 | 79 |
16:02:27 | 4861.00 | 14 |
16:02:27 | 4861.00 | 12 |
16:02:27 | 4861.00 | 3 |
16:02:27 | 4861.00 | 163 |
16:02:29 | 4861.00 | 40 |
16:02:29 | 4861.00 | 71 |
16:02:29 | 4861.00 | 44 |
16:02:29 | 4861.00 | 83 |
16:02:29 | 4861.00 | 156 |
16:02:30 | 4861.00 | 138 |
16:02:30 | 4861.00 | 62 |
16:02:30 | 4861.00 | 62 |
16:02:30 | 4861.00 | 62 |
16:02:30 | 4861.00 | 62 |
16:02:30 | 4861.00 | 47 |
16:02:30 | 4861.00 | 14 |
16:02:30 | 4861.00 | 7 |
16:02:30 | 4861.00 | 25 |
16:02:30 | 4861.00 | 14 |
16:02:30 | 4861.00 | 59 |
16:02:30 | 4861.00 | 7 |
16:02:30 | 4861.00 | 25 |
16:02:30 | 4861.00 | 41 |
16:02:30 | 4861.00 | 86 |
16:02:31 | 4861.00 | 25 |
16:02:31 | 4861.00 | 7 |
16:02:31 | 4861.00 | 29 |
16:02:38 | 4861.00 | 171 |
16:02:38 | 4861.00 | 145 |
16:02:38 | 4861.00 | 148 |
16:02:38 | 4861.00 | 7 |
16:02:40 | 4861.00 | 7 |
16:02:45 | 4861.00 | 200 |
16:02:45 | 4861.00 | 25 |
16:02:45 | 4861.00 | 7 |
16:02:45 | 4861.00 | 25 |
16:02:45 | 4861.00 | 17 |
16:02:45 | 4861.00 | 7 |
16:02:45 | 4861.00 | 16 |
16:02:45 | 4861.00 | 200 |
16:02:45 | 4861.00 | 200 |
16:02:48 | 4861.00 | 200 |
16:02:49 | 4861.00 | 200 |
16:02:49 | 4861.00 | 51 |
16:02:49 | 4861.00 | 9 |
16:02:49 | 4861.00 | 4 |
16:02:49 | 4861.00 | 3 |
16:02:49 | 4861.00 | 7 |
16:04:42 | 4861.00 | 192 |
16:04:42 | 4861.00 | 10 |
16:04:42 | 4861.00 | 116 |
16:04:42 | 4861.00 | 24 |
16:04:42 | 4861.00 | 24 |
16:04:42 | 4861.00 | 176 |
16:04:42 | 4861.00 | 79 |
16:04:42 | 4861.00 | 8 |
16:04:42 | 4861.00 | 79 |
16:04:42 | 4861.00 | 79 |
16:04:42 | 4861.00 | 101 |
16:04:42 | 4861.00 | 26 |
16:04:42 | 4861.00 | 79 |
16:04:42 | 4861.00 | 11 |
16:04:42 | 4861.00 | 63 |
16:04:42 | 4861.00 | 12 |
16:04:42 | 4861.00 | 63 |
16:04:42 | 4861.00 | 24 |
16:04:42 | 4861.00 | 79 |
16:04:42 | 4861.00 | 33 |
16:04:42 | 4861.00 | 169 |
16:04:42 | 4861.00 | 33 |
16:04:42 | 4861.00 | 202 |
16:04:42 | 4861.00 | 79 |
16:04:42 | 4861.00 | 24 |
16:04:44 | 4861.00 | 202 |
16:04:44 | 4861.00 | 24 |
16:04:44 | 4861.00 | 79 |
16:04:45 | 4860.00 | 3 |
16:04:45 | 4860.00 | 10 |
16:04:45 | 4860.00 | 224 |
16:04:45 | 4860.00 | 77 |
16:04:45 | 4860.00 | 23 |
16:04:47 | 4859.00 | 23 |
16:04:47 | 4859.00 | 200 |
16:04:47 | 4859.00 | 1 |
16:04:47 | 4859.00 | 206 |
16:07:49 | 4860.00 | 76 |
16:07:51 | 4860.00 | 50 |
16:07:51 | 4860.00 | 29 |
16:07:51 | 4860.00 | 7 |
16:07:51 | 4860.00 | 140 |
16:07:51 | 4860.00 | 29 |
16:07:51 | 4860.00 | 7 |
16:07:51 | 4860.00 | 29 |
16:07:51 | 4860.00 | 15 |
16:07:51 | 4860.00 | 7 |
16:07:51 | 4860.00 | 29 |
16:07:51 | 4860.00 | 7 |
16:07:51 | 4860.00 | 33 |
16:07:51 | 4860.00 | 54 |
16:07:51 | 4860.00 | 146 |
16:07:51 | 4860.00 | 95 |
16:07:51 | 4860.00 | 48 |
16:07:51 | 4860.00 | 28 |
16:07:58 | 4860.00 | 3 |
16:07:58 | 4860.00 | 14 |
16:07:58 | 4860.00 | 57 |
16:07:59 | 4860.00 | 33 |
16:08:04 | 4860.00 | 110 |
16:08:04 | 4860.00 | 12 |
16:08:04 | 4860.00 | 12 |
16:08:22 | 4859.00 | 64 |
16:08:22 | 4859.00 | 136 |
16:08:22 | 4859.00 | 91 |
16:08:22 | 4859.00 | 37 |
16:08:22 | 4859.00 | 10 |
16:08:29 | 4859.00 | 10 |
16:08:40 | 4859.00 | 200 |
16:08:40 | 4859.00 | 13 |
16:10:00 | 4859.00 | 25 |
16:13:07 | 4861.00 | 135 |
16:13:18 | 4861.00 | 136 |
16:13:29 | 4861.00 | 7 |
16:13:29 | 4861.00 | 116 |
16:13:53 | 4861.00 | 54 |
16:13:58 | 4861.00 | 19 |
16:13:58 | 4861.00 | 135 |
16:13:59 | 4861.00 | 135 |
16:14:08 | 4861.00 | 135 |
16:14:17 | 4861.00 | 1 |
16:14:17 | 4861.00 | 130 |
16:14:23 | 4861.00 | 125 |
16:14:23 | 4861.00 | 21 |
16:14:38 | 4861.00 | 131 |
16:14:47 | 4861.00 | 76 |
16:14:47 | 4861.00 | 116 |
16:15:00 | 4860.00 | 9 |
16:15:00 | 4861.00 | 28 |
16:15:00 | 4861.00 | 75 |
16:15:06 | 4861.00 | 42 |
16:15:07 | 4861.00 | 113 |
16:15:17 | 4861.00 | 26 |
16:15:17 | 4861.00 | 109 |
16:15:21 | 4860.00 | 282 |
16:15:21 | 4860.00 | 12 |
16:15:21 | 4860.00 | 79 |
16:15:21 | 4860.00 | 20 |
16:15:21 | 4860.00 | 144 |
16:15:21 | 4860.00 | 20 |
16:15:21 | 4860.00 | 24 |
16:15:21 | 4860.00 | 35 |
16:15:21 | 4860.00 | 10 |
16:15:21 | 4860.00 | 109 |
16:15:21 | 4860.00 | 44 |
16:15:21 | 4860.00 | 89 |
16:15:21 | 4860.00 | 44 |
16:15:21 | 4860.00 | 55 |
16:15:21 | 4860.00 | 43 |
16:15:21 | 4860.00 | 147 |
16:15:21 | 4860.00 | 67 |
16:15:22 | 4860.00 | 67 |
16:15:22 | 4860.00 | 34 |
16:15:22 | 4860.00 | 122 |
16:15:22 | 4860.00 | 101 |
16:15:23 | 4860.00 | 36 |
16:15:33 | 4859.00 | 139 |
16:16:03 | 4859.00 | 99 |
16:16:06 | 4859.00 | 40 |
16:16:06 | 4859.00 | 52 |
16:16:11 | 4859.00 | 166 |
16:16:11 | 4859.00 | 139 |
16:16:11 | 4859.00 | 130 |
16:16:11 | 4859.00 | 55 |
16:16:11 | 4859.00 | 42 |
16:16:11 | 4859.00 | 31 |
16:16:30 | 4858.00 | 5 |
16:16:30 | 4858.00 | 448 |
16:16:30 | 4858.00 | 142 |
16:16:41 | 4858.00 | 24 |
16:16:53 | 4858.00 | 79 |
16:16:53 | 4858.00 | 79 |
16:16:53 | 4858.00 | 65 |
16:16:53 | 4858.00 | 79 |
16:16:53 | 4858.00 | 79 |
16:16:53 | 4858.00 | 79 |
16:16:53 | 4858.00 | 79 |
16:16:53 | 4858.00 | 79 |
16:16:53 | 4858.00 | 79 |
16:16:53 | 4858.00 | 79 |
16:16:53 | 4858.00 | 79 |
16:16:53 | 4858.00 | 79 |
16:16:53 | 4858.00 | 24 |
16:16:53 | 4858.00 | 24 |
16:16:53 | 4858.00 | 24 |
16:16:53 | 4858.00 | 24 |
16:16:53 | 4858.00 | 24 |
16:16:53 | 4858.00 | 12 |
16:16:53 | 4858.00 | 24 |
16:16:53 | 4858.00 | 24 |
16:16:53 | 4858.00 | 24 |
16:16:53 | 4858.00 | 24 |
16:16:53 | 4858.00 | 24 |
16:16:53 | 4858.00 | 202 |
16:16:53 | 4858.00 | 1,347 |
16:16:53 | 4858.00 | 140 |
16:16:53 | 4858.00 | 79 |
16:16:53 | 4858.00 | 79 |
16:16:53 | 4858.00 | 24 |
16:16:53 | 4858.00 | 79 |
16:16:54 | 4858.00 | 78 |
16:16:54 | 4858.00 | 1 |
16:16:54 | 4858.00 | 62 |
16:16:54 | 4858.00 | 68 |
16:16:54 | 4858.00 | 23 |
16:16:54 | 4858.00 | 134 |
16:16:54 | 4858.00 | 1 |
16:16:54 | 4858.00 | 1 |
16:16:54 | 4858.00 | 33 |
16:16:54 | 4858.00 | 21 |
16:16:54 | 4858.00 | 53 |
16:16:54 | 4858.00 | 26 |
16:16:55 | 4858.00 | 28 |
16:16:55 | 4858.00 | 169 |
16:16:55 | 4858.00 | 31 |
16:16:55 | 4858.00 | 170 |
16:16:55 | 4858.00 | 2 |
16:16:55 | 4858.00 | 32 |
16:16:56 | 4858.00 | 22 |
16:16:56 | 4858.00 | 200 |
16:16:56 | 4857.00 | 215 |
16:16:56 | 4857.00 | 92 |
16:16:56 | 4857.00 | 75 |
16:16:56 | 4857.00 | 38 |
16:16:56 | 4857.00 | 40 |
16:16:56 | 4857.00 | 40 |
16:16:56 | 4857.00 | 90 |
16:16:56 | 4857.00 | 180 |
16:16:56 | 4857.00 | 90 |
16:16:57 | 4857.00 | 179 |
16:16:59 | 4857.00 | 3 |
16:16:59 | 4857.00 | 2 |
16:16:59 | 4857.00 | 21 |
16:16:59 | 4857.00 | 7 |
16:16:59 | 4857.00 | 22 |
16:16:59 | 4857.00 | 1 |
16:17:00 | 4857.00 | 200 |
16:17:02 | 4857.00 | 4 |
16:17:02 | 4857.00 | 66 |
16:17:02 | 4856.00 | 189 |
16:17:02 | 4856.00 | 97 |
16:17:02 | 4856.00 | 103 |
16:17:02 | 4856.00 | 97 |
16:17:02 | 4856.00 | 145 |
16:17:02 | 4856.00 | 6 |
16:17:02 | 4856.00 | 9 |
16:17:02 | 4856.00 | 9 |
16:17:02 | 4856.00 | 72 |
16:17:02 | 4856.00 | 58 |
16:17:02 | 4856.00 | 66 |
16:17:02 | 4856.00 | 41 |
16:17:36 | 4853.00 | 117 |
16:17:36 | 4853.00 | 76 |
16:17:36 | 4853.00 | 21 |
16:17:55 | 4851.00 | 67 |
16:17:56 | 4851.00 | 194 |
16:17:56 | 4851.00 | 112 |
16:17:57 | 4851.00 | 173 |
16:19:55 | 4850.00 | 200 |
16:19:55 | 4850.00 | 8 |
16:19:55 | 4850.00 | 204 |
16:20:56 | 4851.00 | 178 |
16:22:10 | 4851.00 | 62 |
16:22:10 | 4851.00 | 459 |
16:22:10 | 4851.00 | 329 |
16:22:10 | 4851.00 | 189 |
16:22:10 | 4851.00 | 212 |
16:22:10 | 4851.00 | 200 |
16:22:10 | 4851.00 | 241 |
16:22:10 | 4851.00 | 156 |
16:22:10 | 4851.00 | 11 |
16:22:10 | 4851.00 | 66 |
16:22:10 | 4851.00 | 68 |
16:22:10 | 4851.00 | 66 |
16:22:10 | 4851.00 | 55 |
16:22:10 | 4851.00 | 3 |
16:22:10 | 4851.00 | 39 |
16:22:10 | 4851.00 | 25 |
16:22:10 | 4851.00 | 55 |
16:22:10 | 4851.00 | 8 |
16:22:10 | 4851.00 | 8 |
16:22:10 | 4851.00 | 30 |
16:22:10 | 4851.00 | 82 |
16:22:10 | 4851.00 | 134 |
16:22:10 | 4851.00 | 169 |
16:22:10 | 4851.00 | 28 |
16:22:10 | 4851.00 | 178 |
16:22:10 | 4851.00 | 30 |
16:22:10 | 4851.00 | 28 |
16:22:10 | 4851.00 | 11 |
16:22:10 | 4851.00 | 117 |
16:22:10 | 4851.00 | 28 |
16:22:10 | 4851.00 | 30 |
16:22:10 | 4851.00 | 69 |
16:22:10 | 4851.00 | 131 |
16:22:10 | 4851.00 | 8 |
16:22:10 | 4851.00 | 55 |
16:22:10 | 4851.00 | 3 |
16:22:17 | 4850.00 | 24 |
16:22:54 | 4851.00 | 10 |
16:22:54 | 4851.00 | 437 |
16:22:54 | 4851.00 | 8 |
16:22:54 | 4851.00 | 8 |
16:22:54 | 4851.00 | 429 |
16:22:54 | 4851.00 | 200 |
16:22:54 | 4851.00 | 179 |
16:22:57 | 4851.00 | 107 |
16:22:57 | 4851.00 | 200 |
16:22:57 | 4851.00 | 23 |
16:22:57 | 4851.00 | 36 |
16:22:57 | 4851.00 | 27 |
16:22:58 | 4851.00 | 20 |
16:23:19 | 4850.00 | 103 |
16:23:19 | 4850.00 | 23 |
16:23:19 | 4850.00 | 97 |
16:23:19 | 4850.00 | 47 |
16:23:19 | 4850.00 | 6 |
16:23:19 | 4850.00 | 6 |
16:23:19 | 4850.00 | 6 |
16:23:19 | 4850.00 | 6 |
16:23:19 | 4850.00 | 3 |
16:23:19 | 4850.00 | 6 |
16:23:19 | 4850.00 | 166 |
16:23:19 | 4850.00 | 23 |
16:23:19 | 4850.00 | 23 |
16:23:19 | 4850.00 | 9 |
16:23:19 | 4850.00 | 42 |
16:23:19 | 4850.00 | 23 |
16:23:19 | 4850.00 | 23 |
16:23:19 | 4850.00 | 4 |
16:23:19 | 4850.00 | 200 |
16:23:20 | 4850.00 | 13 |
16:24:28 | 4854.00 | 7 |
16:24:52 | 4854.00 | 200 |
16:24:52 | 4854.00 | 334 |
16:24:52 | 4854.00 | 196 |
16:24:52 | 4854.00 | 257 |
16:24:52 | 4854.00 | 200 |
16:24:52 | 4854.00 | 19 |
16:24:52 | 4854.00 | 26 |
16:24:52 | 4854.00 | 101 |
16:24:52 | 4854.00 | 7 |
16:24:52 | 4854.00 | 26 |
16:24:52 | 4854.00 | 22 |
16:24:52 | 4854.00 | 26 |
16:24:52 | 4854.00 | 26 |
16:24:52 | 4854.00 | 26 |
16:24:52 | 4854.00 | 26 |
16:24:52 | 4854.00 | 26 |
16:24:52 | 4854.00 | 26 |
16:24:52 | 4854.00 | 26 |
16:24:52 | 4854.00 | 26 |
16:24:52 | 4854.00 | 26 |
16:24:52 | 4854.00 | 26 |
16:24:52 | 4854.00 | 82 |
16:24:52 | 4854.00 | 91 |
16:25:22 | 4853.00 | 191 |
16:25:23 | 4853.00 | 182 |
16:25:23 | 4853.00 | 77 |
16:25:23 | 4853.00 | 172 |
16:25:23 | 4853.00 | 90 |
16:25:23 | 4853.00 | 46 |
16:26:00 | 4852.00 | 10 |
16:26:13 | 4852.00 | 65 |
16:27:07 | 4852.00 | 25 |
16:27:07 | 4852.00 | 16 |
16:27:07 | 4852.00 | 66 |
16:27:08 | 4852.00 | 118 |
16:27:13 | 4852.00 | 7 |
16:27:13 | 4852.00 | 25 |
16:27:13 | 4852.00 | 25 |
16:27:13 | 4852.00 | 20 |
16:27:13 | 4852.00 | 200 |
16:28:26 | 4851.00 | 59 |
16:28:27 | 4851.00 | 68 |
16:28:27 | 4851.00 | 122 |
16:29:15 | 4853.00 | 222 |
Related Shares:
Whitbread