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

8th Mar 2019 17:45

RNS Number : 3758S

Whitbread PLC

08 March 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: 8 March 2019

Number of Ordinary Shares purchased: 190,332

Price per Ordinary Share: £48.6365

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 4,178,097 shares at a cost (including dealing and associated costs) of £203,996,704.32.

Following settlement of the above transaction, Whitbread will hold 16,309,603 of its ordinary shares in treasury and has 195,934,795 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
08:00:33	4839.00	133
08:03:06	4837.00	147
08:03:22	4838.00	38
08:04:11	4837.00	151
08:04:11	4837.00	93
08:04:12	4837.00	95
08:04:12	4837.00	2
08:07:31	4853.00	3
08:07:31	4853.00	155
08:08:07	4854.00	13
08:08:07	4854.00	32
08:08:07	4854.00	45
08:08:28	4856.00	150
08:08:50	4852.00	200
08:09:05	4852.00	267
08:09:05	4852.00	200
08:09:05	4852.00	104
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:05	4852.00	5
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:05	4852.00	1
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:05	4852.00	9
08:09:08	4851.00	36
08:09:08	4851.00	122
08:10:24	4859.00	195
08:10:24	4859.00	227
08:10:24	4859.00	45
08:10:24	4859.00	240
08:10:24	4859.00	32
08:10:24	4859.00	45
08:10:24	4859.00	45
08:10:26	4859.00	150
08:10:26	4859.00	31
08:10:32	4857.00	154
08:11:12	4854.00	239
08:11:12	4854.00	92
08:11:12	4853.00	128
08:11:12	4853.00	145
08:11:12	4853.00	104
08:11:12	4853.00	224
08:11:12	4852.00	154
08:13:04	4851.00	18
08:19:50	4849.00	314
08:19:50	4849.00	156
08:19:50	4849.00	108
08:19:50	4849.00	48
08:19:50	4848.00	159
08:19:50	4848.00	129
08:19:50	4848.00	280
08:19:50	4848.00	71
08:19:50	4848.00	129
08:19:50	4848.00	35
08:19:50	4848.00	4
08:19:50	4848.00	33
08:19:50	4848.00	228
08:19:50	4848.00	164
08:19:50	4848.00	200
08:19:50	4848.00	112
08:19:50	4848.00	36
08:19:50	4848.00	109
08:19:50	4848.00	21
08:19:50	4848.00	18
08:19:50	4848.00	52
08:19:50	4848.00	18
08:19:50	4848.00	18
08:19:50	4848.00	18
08:19:50	4848.00	18
08:19:50	4848.00	18
08:19:50	4848.00	18
08:19:50	4848.00	18
08:19:50	4848.00	18
08:19:50	4848.00	18
08:19:50	4848.00	2
08:19:50	4848.00	18
08:19:50	4848.00	93
08:19:50	4848.00	4
08:19:50	4848.00	178
08:23:09	4843.00	200
08:23:09	4843.00	22
08:23:09	4843.00	22
08:23:09	4843.00	129
08:23:09	4843.00	22
08:23:09	4843.00	22
08:23:09	4843.00	22
08:24:46	4843.00	30
08:24:46	4843.00	100
08:24:46	4843.00	200
08:24:46	4843.00	100
08:24:46	4843.00	48
08:24:46	4843.00	30
08:26:57	4839.00	138
08:27:44	4841.00	200
08:27:44	4841.00	200
08:27:44	4841.00	7
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4841.00	2
08:27:44	4840.00	167
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	6
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4841.00	7
08:27:44	4840.00	305
08:27:44	4841.00	131
08:30:45	4838.00	266
08:30:45	4838.00	151
08:30:45	4838.00	104
08:30:45	4838.00	31
08:30:45	4837.00	152
08:30:45	4837.00	143
08:31:20	4830.00	141
08:31:56	4834.00	137
08:31:56	4834.00	139
08:40:41	4851.00	34
08:40:41	4851.00	89
08:40:41	4851.00	18
08:40:54	4848.00	126
08:40:54	4848.00	48
08:40:54	4848.00	147
08:40:54	4848.00	177
08:40:54	4848.00	106
08:40:54	4848.00	25
08:40:54	4848.00	63
08:40:54	4847.00	297
08:40:54	4847.00	28
08:40:54	4847.00	288
08:40:54	4847.00	98
08:40:54	4847.00	88
08:40:54	4847.00	102
08:40:54	4847.00	115
08:40:54	4847.00	200
08:40:54	4847.00	3
08:40:54	4847.00	28
08:40:54	4847.00	11
08:40:54	4847.00	200
08:40:54	4847.00	7
08:40:54	4847.00	28
08:40:54	4847.00	11
08:40:54	4847.00	28
08:40:54	4847.00	28
08:40:54	4847.00	192
08:40:54	4847.00	62
08:40:54	4847.00	28
08:40:54	4847.00	197
08:45:24	4849.00	29
08:45:24	4849.00	137
08:45:24	4849.00	137
08:45:24	4849.00	113
08:45:24	4849.00	51
08:45:24	4849.00	86
08:45:24	4849.00	139
08:45:24	4849.00	144
08:45:25	4848.00	100
08:47:39	4844.00	58
08:47:39	4844.00	199
08:47:42	4844.00	85
08:47:42	4844.00	142
08:47:42	4844.00	142
08:54:34	4860.00	77
08:54:34	4860.00	299
08:54:35	4859.00	187
08:54:35	4859.00	13
08:54:35	4859.00	200
08:54:35	4859.00	46
08:54:35	4859.00	18
08:54:35	4859.00	136
08:54:35	4859.00	135
08:54:35	4859.00	384
08:54:35	4859.00	267
08:54:35	4859.00	105
08:54:35	4859.00	212
08:54:35	4859.00	197
08:54:35	4859.00	212
08:54:35	4859.00	139
08:59:01	4850.00	138
08:59:01	4850.00	139
09:05:10	4859.00	158
09:05:41	4859.00	100
09:07:35	4864.00	200
09:07:35	4864.00	6
09:08:15	4864.00	206
09:08:15	4864.00	200
09:08:15	4864.00	560
09:08:15	4864.00	24
09:08:15	4864.00	218
09:08:15	4864.00	24
09:08:15	4864.00	16
09:08:15	4864.00	187
09:08:15	4864.00	124
09:08:15	4864.00	75
09:08:15	4864.00	46
09:08:18	4863.00	200
09:08:18	4863.00	200
09:08:18	4863.00	200
09:08:18	4863.00	26
09:08:18	4862.00	137
09:08:18	4862.00	149
09:08:51	4861.00	137
09:15:21	4865.00	119
09:15:21	4865.00	81
09:15:21	4865.00	133
09:15:21	4865.00	133
09:15:21	4865.00	45
09:15:21	4865.00	9
09:15:55	4863.00	147
09:15:55	4862.00	39
09:17:06	4864.00	200
09:17:25	4870.00	92
09:17:28	4870.00	92
09:17:28	4870.00	191
09:17:28	4870.00	41
09:17:31	4870.00	329
09:17:36	4871.00	56
09:17:36	4871.00	59
09:17:36	4871.00	59
09:17:36	4871.00	200
09:17:36	4871.00	80
09:17:36	4871.00	200
09:17:36	4871.00	59
09:18:05	4876.00	165
09:18:05	4876.00	35
09:18:05	4876.00	200
09:18:05	4876.00	12
09:18:05	4876.00	2
09:18:05	4876.00	40
09:18:05	4876.00	40
09:18:05	4876.00	12
09:18:23	4877.00	4
09:18:23	4877.00	196
09:18:23	4877.00	196
09:19:55	4878.00	38
09:19:55	4878.00	323
09:19:55	4877.00	69
09:19:55	4877.00	149
09:19:55	4877.00	147
09:19:55	4877.00	75
09:21:17	4873.00	133
09:21:17	4873.00	132
09:21:17	4873.00	154
09:23:05	4867.00	100
09:26:38	4868.00	141
09:26:38	4868.00	36
09:26:38	4868.00	77
09:26:38	4868.00	100
09:26:38	4868.00	81
09:26:38	4868.00	54
09:26:38	4868.00	93
09:26:41	4868.00	50
09:26:41	4868.00	40
09:28:57	4872.00	11
09:30:48	4870.00	200
09:30:48	4870.00	53
09:30:48	4870.00	15
09:30:48	4870.00	53
09:30:48	4870.00	15
09:30:48	4870.00	200
09:30:50	4870.00	200
09:30:52	4870.00	191
09:30:52	4870.00	3
09:30:52	4870.00	9
09:30:52	4870.00	15
09:30:52	4870.00	53
09:30:52	4870.00	2
09:30:52	4870.00	72
09:30:53	4870.00	128
09:30:53	4870.00	35
09:30:53	4870.00	25
09:30:53	4870.00	35
09:30:53	4870.00	87
09:30:53	4870.00	88
09:30:53	4870.00	83
09:30:53	4870.00	10
09:37:00	4875.00	67
09:38:33	4878.00	16
09:38:33	4878.00	54
09:38:33	4878.00	64
09:38:44	4878.00	56
09:38:44	4878.00	56
09:38:44	4878.00	200
09:38:44	4878.00	31
09:38:44	4878.00	200
09:38:44	4878.00	200
09:38:44	4878.00	31
09:38:45	4878.00	200
09:39:20	4881.00	200
09:39:20	4881.00	32
09:39:20	4881.00	32
09:39:20	4881.00	28
09:42:18	4875.00	98
09:42:18	4875.00	147
09:42:18	4876.00	142
09:42:18	4876.00	146
09:42:18	4875.00	46
09:42:18	4875.00	200
09:42:18	4875.00	184
09:42:18	4875.00	200
09:42:18	4875.00	183
09:42:20	4875.00	200
09:44:43	4875.00	22
09:48:50	4878.00	100
09:49:19	4879.00	57
09:49:19	4879.00	133
09:49:29	4878.00	204
09:49:29	4878.00	150
09:49:29	4878.00	204
09:49:29	4878.00	204
09:49:29	4878.00	204
09:49:29	4878.00	204
09:49:29	4878.00	204
09:49:29	4878.00	40
09:49:29	4878.00	82
09:49:29	4878.00	122
09:49:29	4878.00	56
09:49:30	4878.00	148
09:49:30	4878.00	200
09:49:33	4878.00	4
09:50:21	4879.00	200
09:52:11	4877.00	33
09:52:11	4877.00	98
09:52:11	4877.00	135
09:52:11	4877.00	133
09:52:11	4877.00	276
09:52:11	4877.00	135
09:52:11	4877.00	136
09:52:11	4876.00	186
09:59:10	4866.00	147
09:59:10	4866.00	69
09:59:10	4866.00	150
09:59:10	4866.00	81
09:59:10	4865.00	30
09:59:10	4865.00	172
09:59:10	4865.00	200
09:59:10	4865.00	60
10:01:56	4864.00	200
10:01:56	4864.00	87
10:01:56	4864.00	25
10:01:56	4864.00	82
10:01:56	4864.00	9
10:01:56	4864.00	30
10:02:08	4863.00	39
10:02:08	4863.00	45
10:02:08	4863.00	75
10:02:08	4863.00	75
10:02:08	4863.00	31
10:02:08	4863.00	36
10:02:08	4863.00	120
10:02:08	4863.00	36
10:02:08	4863.00	25
10:02:08	4863.00	120
10:02:08	4863.00	25
10:02:08	4863.00	11
10:02:08	4863.00	71
10:02:08	4863.00	235
10:02:08	4863.00	71
10:02:08	4863.00	275
10:02:08	4863.00	31
10:02:08	4863.00	275
10:02:08	4863.00	120
10:02:08	4863.00	208
10:02:08	4863.00	97
10:02:08	4863.00	52
10:03:57	4859.00	140
10:03:57	4859.00	148
10:03:57	4859.00	1
10:07:40	4861.00	98
10:11:10	4860.00	15
10:11:10	4860.00	185
10:11:10	4860.00	21
10:11:10	4860.00	6
10:14:15	4861.00	147
10:14:22	4859.00	283
10:14:36	4859.00	136
10:14:36	4859.00	147
10:14:36	4859.00	216
10:14:36	4859.00	72
10:14:36	4859.00	283
10:14:36	4859.00	111
10:14:36	4859.00	52
10:14:36	4859.00	33
10:14:36	4859.00	42
10:18:05	4856.00	50
10:18:05	4856.00	91
10:18:05	4856.00	135
10:18:05	4856.00	2
10:18:05	4856.00	43
10:18:05	4856.00	158
10:18:05	4856.00	142
10:18:05	4856.00	203
10:18:05	4856.00	203
10:18:05	4856.00	135
10:18:05	4856.00	201
10:18:05	4856.00	2
10:18:05	4856.00	201
10:18:05	4856.00	157
10:18:05	4856.00	203
10:18:07	4855.00	47
10:18:07	4855.00	47
10:18:07	4855.00	13
10:18:07	4855.00	200
10:18:07	4855.00	47
10:18:07	4855.00	200
10:18:07	4855.00	44
10:18:07	4855.00	30
10:18:07	4855.00	54
10:18:07	4855.00	118
10:20:27	4843.00	142
10:20:27	4843.00	143
10:25:02	4854.00	75
10:25:02	4854.00	128
10:25:02	4855.00	40
10:25:02	4855.00	128
10:25:02	4855.00	128
10:25:02	4855.00	83
10:25:02	4855.00	83
10:25:03	4855.00	73
10:25:03	4855.00	73
10:25:04	4855.00	166
10:25:04	4854.00	87
10:25:04	4855.00	64
10:25:04	4854.00	205
10:25:43	4845.00	103
10:25:43	4845.00	30
10:25:43	4845.00	135
10:27:46	4843.00	129
10:27:46	4843.00	30
10:27:46	4843.00	151
10:31:06	4837.00	30
10:34:11	4836.00	200
10:34:11	4836.00	138
10:34:11	4837.00	148
10:34:11	4836.00	67
10:34:11	4836.00	149
10:37:34	4838.00	119
10:37:50	4838.00	83
10:39:16	4842.00	139
10:39:17	4841.00	75
10:39:17	4842.00	40
10:39:17	4842.00	375
10:39:17	4842.00	122
10:39:17	4842.00	143
10:39:17	4842.00	97
10:39:17	4842.00	4
10:39:18	4842.00	58
10:39:18	4842.00	195
10:39:18	4842.00	84
10:39:18	4842.00	133
10:39:20	4842.00	280
10:39:20	4842.00	497
10:39:20	4842.00	125
10:40:06	4838.00	139
10:40:06	4839.00	317
10:40:06	4838.00	142
10:45:40	4840.00	200
10:45:40	4840.00	12
10:45:40	4840.00	200
10:45:40	4840.00	200
10:45:40	4840.00	28
10:50:27	4843.00	124
10:50:27	4843.00	177
10:50:27	4843.00	124
10:50:27	4843.00	142
10:50:27	4843.00	142
10:50:27	4843.00	142
10:50:27	4843.00	124
10:50:27	4843.00	58
10:50:27	4843.00	4
10:50:27	4843.00	146
10:50:27	4843.00	31
10:50:27	4843.00	142
10:50:30	4843.00	100
10:50:30	4843.00	77
10:50:31	4843.00	70
10:51:14	4840.00	133
10:51:14	4840.00	141
10:51:14	4840.00	15
10:51:14	4840.00	137
10:51:14	4840.00	4
10:51:14	4840.00	140
10:51:14	4840.00	67
10:51:14	4840.00	133
10:51:14	4840.00	15
10:51:14	4840.00	15
10:51:14	4840.00	15
10:51:14	4840.00	15
10:51:14	4840.00	15
10:51:14	4840.00	15
10:51:14	4840.00	15
10:51:14	4840.00	2
10:51:14	4840.00	15
10:51:14	4840.00	15
10:51:14	4840.00	15
10:51:14	4840.00	15
10:51:14	4840.00	2
10:51:14	4840.00	110
10:51:15	4840.00	4
10:53:30	4841.00	100
10:53:30	4841.00	167
10:53:35	4840.00	136
10:55:23	4840.00	86
10:55:23	4840.00	46
10:55:23	4840.00	64
10:55:23	4840.00	140
10:55:23	4840.00	110
10:57:06	4844.00	14
10:57:06	4844.00	200
10:57:29	4847.00	29
10:57:29	4847.00	94
10:57:29	4847.00	242
10:57:29	4847.00	1
11:00:02	4845.00	25
11:00:02	4845.00	25
11:00:02	4845.00	145
11:03:20	4845.00	200
11:03:20	4845.00	90
11:03:20	4845.00	137
11:03:20	4845.00	46
11:03:20	4845.00	137
11:03:20	4845.00	13
11:03:20	4845.00	12
11:03:20	4845.00	46
11:03:20	4845.00	46
11:03:20	4845.00	46
11:03:20	4845.00	13
11:03:20	4845.00	7
11:03:20	4845.00	13
11:03:20	4845.00	13
11:03:20	4845.00	13
11:03:20	4845.00	13
11:03:20	4845.00	13
11:03:20	4845.00	13
11:03:20	4845.00	13
11:03:20	4845.00	13
11:03:20	4845.00	13
11:03:20	4845.00	13
11:03:20	4845.00	46
11:03:20	4845.00	13
11:03:20	4845.00	10
11:03:20	4845.00	41
11:03:20	4845.00	200
11:03:20	4845.00	31
11:03:20	4845.00	200
11:03:20	4845.00	6
11:03:31	4844.00	102
11:03:31	4844.00	34
11:03:31	4843.00	137
11:03:31	4843.00	137
11:10:54	4839.00	15
11:14:26	4842.00	26
11:15:21	4842.00	200
11:15:21	4842.00	10
11:15:21	4842.00	190
11:15:21	4842.00	200
11:15:21	4842.00	190
11:15:21	4842.00	88
11:15:21	4842.00	19
11:15:21	4842.00	200
11:15:21	4842.00	200
11:15:21	4842.00	348
11:15:21	4842.00	34
11:15:21	4842.00	26
11:15:21	4842.00	41
11:15:21	4842.00	8
11:15:21	4842.00	8
11:15:21	4842.00	41
11:15:21	4842.00	26
11:15:21	4842.00	41
11:15:21	4842.00	8
11:15:21	4842.00	26
11:15:21	4842.00	200
11:15:21	4842.00	41
11:15:21	4842.00	8
11:15:21	4842.00	33
11:15:21	4842.00	8
11:15:21	4842.00	41
11:20:24	4838.00	175
11:20:24	4838.00	115
11:20:24	4838.00	8
11:20:24	4838.00	114
11:20:24	4838.00	34
11:22:11	4840.00	150
11:22:44	4839.00	200
11:22:44	4839.00	76
11:22:44	4839.00	124
11:22:44	4839.00	40
11:22:44	4839.00	164
11:22:44	4839.00	240
11:22:44	4839.00	36
11:22:44	4839.00	164
11:22:44	4839.00	36
11:22:44	4839.00	63
11:22:44	4839.00	2
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	2
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	3
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	6
11:22:44	4839.00	65
11:22:44	4839.00	46
11:22:49	4839.00	61
11:22:49	4839.00	273
11:22:54	4837.00	129
11:23:34	4835.00	210
11:23:42	4835.00	91
11:23:45	4835.00	25
11:27:06	4835.00	36
11:27:06	4835.00	75
11:28:30	4835.00	200
11:28:30	4835.00	93
11:28:30	4835.00	27
11:28:30	4835.00	27
11:28:30	4835.00	27
11:28:30	4835.00	27
11:28:30	4835.00	27
11:28:30	4835.00	27
11:28:30	4835.00	27
11:28:30	4835.00	27
11:28:30	4835.00	27
11:28:30	4835.00	7
11:28:30	4835.00	27
11:28:30	4835.00	7
11:28:30	4835.00	27
11:28:30	4835.00	26
11:28:30	4835.00	27
11:28:30	4835.00	7
11:28:30	4835.00	68
11:28:30	4835.00	107
11:28:30	4835.00	107
11:28:30	4835.00	14
11:28:30	4835.00	93
11:28:30	4835.00	93
11:28:30	4835.00	107
11:28:30	4835.00	29
11:28:30	4835.00	172
11:29:10	4831.00	136
11:29:10	4831.00	126
11:29:10	4831.00	8
11:29:10	4831.00	138
11:30:35	4831.00	142
11:30:38	4830.00	84
11:31:21	4828.00	127
11:35:48	4841.00	155
11:35:48	4841.00	155
11:35:48	4841.00	143
11:35:48	4841.00	153
11:35:48	4841.00	11
11:35:48	4841.00	47
11:35:48	4841.00	179
11:35:48	4841.00	132
11:35:48	4841.00	7
11:35:48	4841.00	149
11:35:48	4841.00	233
11:35:48	4841.00	75
11:35:48	4841.00	181
11:41:37	4849.00	22
11:41:37	4849.00	22
11:41:37	4849.00	200
11:41:37	4849.00	200
11:41:37	4849.00	200
11:41:37	4849.00	199
11:41:37	4849.00	22
11:43:08	4851.00	200
11:43:08	4851.00	124
11:43:08	4851.00	124
11:43:09	4851.00	152
11:43:09	4851.00	58
11:43:09	4851.00	38
11:46:01	4861.00	525
11:46:01	4861.00	63
11:46:01	4861.00	205
11:46:01	4860.00	163
11:46:01	4860.00	137
11:46:01	4860.00	36
11:49:23	4863.00	105
11:49:23	4863.00	142
11:49:23	4863.00	142
11:49:23	4863.00	36
11:49:23	4863.00	12
11:49:23	4863.00	125
11:49:23	4863.00	137
11:53:23	4863.00	200
11:53:23	4863.00	93
11:53:23	4863.00	43
11:53:23	4863.00	12
11:53:23	4863.00	43
11:53:23	4863.00	13
11:53:23	4863.00	107
11:53:23	4863.00	43
11:53:23	4863.00	107
11:53:23	4863.00	93
11:53:23	4863.00	14
11:53:23	4863.00	37
11:53:23	4863.00	43
11:53:25	4863.00	200
11:54:15	4864.00	300
11:54:53	4864.00	82
11:54:53	4864.00	82
11:54:55	4863.00	152
11:56:03	4861.00	137
11:56:03	4860.00	133
11:59:55	4861.00	258
12:08:08	4864.00	127
12:08:18	4863.00	137
12:08:18	4863.00	81
12:08:18	4863.00	210
12:08:18	4863.00	99
12:08:18	4863.00	210
12:08:18	4863.00	79
12:08:18	4863.00	210
12:08:18	4863.00	99
12:08:18	4863.00	99
12:08:18	4863.00	210
12:08:22	4863.00	136
12:09:04	4863.00	211
12:09:04	4862.00	21
12:09:04	4862.00	115
12:09:04	4861.00	10
12:09:04	4861.00	41
12:09:04	4861.00	105
12:09:05	4861.00	10
12:13:22	4863.00	243
12:13:22	4863.00	312
12:13:22	4863.00	243
12:13:22	4863.00	29
12:13:22	4863.00	94
12:13:22	4863.00	29
12:13:22	4863.00	94
12:13:23	4863.00	74
12:13:23	4863.00	130
12:13:23	4863.00	22
12:13:54	4862.00	239
12:13:54	4862.00	93
12:13:54	4862.00	28
12:13:54	4862.00	92
12:13:54	4862.00	124
12:13:54	4862.00	28
12:13:54	4862.00	115
12:14:52	4860.00	140
12:14:59	4859.00	142
12:15:03	4857.00	1
12:17:57	4862.00	91
12:17:57	4862.00	91
12:17:57	4862.00	6
12:17:57	4862.00	234
12:17:57	4862.00	234
12:17:57	4862.00	15
12:18:26	4861.00	148
12:19:58	4861.00	187
12:19:58	4861.00	113
12:19:58	4861.00	34
12:19:58	4861.00	103
12:23:56	4862.00	68
12:24:55	4865.00	261
12:24:55	4865.00	7
12:24:55	4865.00	48
12:24:55	4865.00	48
12:24:55	4865.00	172
12:27:25	4871.00	213
12:27:25	4871.00	213
12:27:25	4871.00	213
12:27:25	4871.00	101
12:27:25	4871.00	213
12:27:25	4871.00	24
12:27:25	4871.00	101
12:27:25	4871.00	213
12:27:25	4871.00	17
12:27:25	4870.00	146
12:27:25	4870.00	146
12:29:15	4867.00	146
12:31:33	4863.00	145
12:31:33	4863.00	151
12:31:33	4863.00	54
12:31:33	4863.00	149
12:31:33	4863.00	103
12:31:57	4862.00	47
12:31:57	4862.00	109
12:38:25	4867.00	115
12:38:25	4867.00	114
12:38:25	4867.00	114
12:38:25	4867.00	114
12:38:25	4867.00	24
12:38:25	4867.00	1
12:38:25	4867.00	89
12:38:25	4867.00	89
12:38:25	4867.00	71
12:38:25	4867.00	89
12:38:25	4867.00	71
12:38:25	4867.00	15
12:38:25	4867.00	89
12:38:25	4867.00	229
12:38:25	4867.00	229
12:38:25	4867.00	40
12:38:27	4867.00	191
12:38:27	4867.00	89
12:38:27	4867.00	56
12:41:32	4869.00	21
12:44:39	4871.00	151
12:44:52	4871.00	15
12:44:52	4871.00	231
12:44:52	4871.00	95
12:45:54	4870.00	127
12:45:54	4870.00	23
12:49:40	4875.00	140
12:49:40	4875.00	254
12:49:40	4875.00	254
12:49:40	4875.00	209
12:49:40	4875.00	45
12:49:40	4875.00	209
12:49:40	4875.00	26
12:49:40	4875.00	26
12:49:40	4875.00	228
12:49:40	4875.00	228
12:49:40	4875.00	26
12:49:40	4875.00	26
12:49:40	4875.00	58
12:49:42	4875.00	170
12:49:44	4875.00	254
12:49:45	4875.00	100
12:49:45	4875.00	16
12:50:26	4872.00	34
12:50:26	4872.00	15
12:50:26	4872.00	26
12:50:26	4872.00	19
12:50:26	4872.00	64
12:51:15	4871.00	100
12:52:28	4872.00	83
12:54:05	4869.00	24
12:54:05	4869.00	127
12:54:05	4869.00	156
12:54:05	4869.00	9
12:54:05	4869.00	142
12:54:05	4869.00	148
12:54:05	4869.00	119
12:54:06	4868.00	133
12:54:06	4868.00	29
12:54:06	4868.00	145
12:56:27	4869.00	35
13:01:56	4872.00	132
13:01:56	4872.00	77
13:01:56	4872.00	20
13:01:56	4872.00	80
13:01:56	4872.00	200
13:01:56	4872.00	74
13:01:56	4872.00	145
13:01:56	4872.00	76
13:01:56	4872.00	124
13:01:56	4872.00	192
13:01:56	4872.00	200
13:01:56	4872.00	116
13:01:56	4872.00	52
13:01:56	4872.00	77
13:01:56	4872.00	77
13:02:00	4872.00	77
13:02:00	4872.00	66
13:02:00	4871.00	21
13:02:00	4871.00	20
13:04:55	4872.00	36
13:04:55	4872.00	30
13:07:41	4871.00	165
13:07:42	4871.00	24
13:07:42	4871.00	36
13:07:42	4871.00	45
13:07:42	4871.00	200
13:07:42	4871.00	5
13:07:42	4871.00	53
13:07:42	4871.00	117
13:07:42	4871.00	161
13:07:42	4871.00	91
13:07:42	4871.00	10
13:07:42	4871.00	94
13:07:42	4871.00	36
13:07:42	4871.00	154
13:07:42	4871.00	246
13:07:42	4871.00	42
13:07:48	4870.00	165
13:10:17	4869.00	28
13:14:53	4873.00	45
13:14:53	4873.00	19
13:14:53	4873.00	20
13:14:53	4873.00	20
13:14:53	4873.00	19
13:14:53	4873.00	200
13:14:53	4873.00	37
13:14:53	4873.00	200
13:14:53	4873.00	20
13:14:53	4873.00	19
13:14:53	4873.00	37
13:14:53	4873.00	200
13:14:53	4873.00	36
13:14:53	4873.00	200
13:14:53	4873.00	20
13:14:53	4873.00	200
13:14:53	4873.00	37
13:14:53	4873.00	200
13:14:53	4873.00	28
13:15:06	4872.00	39
13:15:06	4872.00	487
13:15:06	4872.00	205
13:15:06	4872.00	63
13:17:09	4868.00	124
13:18:13	4870.00	143
13:18:13	4869.00	133
13:18:13	4869.00	157
13:25:14	4870.00	200
13:25:14	4870.00	58
13:28:11	4873.00	16
13:28:11	4873.00	184
13:28:11	4873.00	186
13:28:11	4873.00	14
13:28:11	4873.00	172
13:28:11	4873.00	17
13:28:11	4873.00	14
13:28:11	4873.00	2
13:28:11	4873.00	17
13:28:11	4873.00	17
13:28:11	4873.00	17
13:28:11	4873.00	3
13:28:11	4873.00	55
13:28:11	4873.00	14
13:30:01	4872.00	337
13:30:01	4872.00	86
13:30:01	4872.00	337
13:30:01	4872.00	175
13:30:01	4872.00	337
13:30:01	4872.00	51
13:30:01	4871.00	138
13:30:01	4871.00	62
13:30:01	4872.00	80
13:30:01	4872.00	51
13:30:01	4872.00	80
13:30:01	4872.00	51
13:30:01	4872.00	29
13:30:01	4872.00	154
13:30:01	4871.00	25
13:30:01	4871.00	136
13:30:01	4871.00	118
13:30:01	4871.00	109
13:30:04	4868.00	150
13:30:58	4864.00	132
13:31:35	4864.00	155
13:33:45	4864.00	100
13:37:01	4868.00	68
13:37:01	4868.00	132
13:37:01	4868.00	17
13:37:01	4868.00	7
13:37:01	4868.00	7
13:37:24	4867.00	2
13:37:24	4867.00	4
13:37:24	4867.00	9
13:37:24	4867.00	191
13:37:24	4867.00	1
13:37:24	4867.00	3
13:37:28	4867.00	2
13:37:58	4867.00	200
13:37:58	4867.00	14
13:37:58	4867.00	25
13:37:58	4867.00	84
13:37:58	4867.00	214
13:37:58	4867.00	84
13:37:58	4867.00	25
13:37:58	4867.00	84
13:37:58	4867.00	186
13:37:58	4867.00	88
13:37:58	4867.00	40
13:39:12	4867.00	108
13:39:12	4867.00	33
13:39:12	4867.00	159
13:39:12	4867.00	118
13:39:28	4866.00	138
13:39:28	4865.00	37
13:39:28	4865.00	137
13:39:28	4865.00	108
13:42:50	4864.00	200
13:42:50	4864.00	182
13:42:50	4864.00	2
13:42:50	4864.00	5
13:49:20	4874.00	97
13:49:20	4874.00	249
13:49:20	4874.00	50
13:49:20	4874.00	149
13:49:20	4874.00	50
13:50:14	4873.00	62
13:50:14	4873.00	23
13:50:14	4873.00	96
13:50:14	4873.00	2
13:50:14	4873.00	5
13:50:14	4873.00	2
13:50:14	4873.00	118
13:50:14	4873.00	118
13:50:14	4873.00	82
13:50:14	4873.00	14
13:50:14	4873.00	29
13:50:14	4873.00	186
13:50:14	4873.00	86
13:50:14	4873.00	200
13:50:14	4873.00	72
13:50:14	4873.00	23
13:50:14	4873.00	7
13:50:14	4873.00	200
13:50:14	4873.00	7
13:50:14	4873.00	16
13:50:14	4873.00	200
13:51:15	4872.00	50
13:51:15	4872.00	15
13:51:15	4872.00	86
13:51:21	4872.00	97
13:51:47	4873.00	60
13:51:47	4873.00	200
13:53:25	4874.00	241
13:53:25	4874.00	53
13:54:01	4874.00	166
13:54:01	4874.00	36
13:56:20	4875.00	171
13:56:22	4875.00	139
13:56:22	4875.00	17
13:56:22	4875.00	10
13:56:22	4875.00	170
13:57:29	4875.00	358
13:57:55	4875.00	100
13:58:23	4875.00	138
13:58:23	4875.00	6
13:58:23	4875.00	146
14:03:10	4873.00	200
14:03:10	4873.00	2
14:03:10	4873.00	166
14:03:10	4873.00	36
14:03:10	4873.00	22
14:03:10	4873.00	102
14:03:10	4873.00	202
14:03:10	4873.00	202
14:03:10	4873.00	63
14:03:10	4873.00	201
14:03:10	4873.00	139
14:03:11	4873.00	100
14:03:11	4873.00	102
14:03:11	4873.00	202
14:03:15	4873.00	100
14:03:15	4873.00	77
14:03:15	4873.00	18
14:03:15	4873.00	139
14:03:15	4873.00	40
14:03:19	4873.00	1
14:03:19	4873.00	104
14:07:22	4873.00	9
14:09:22	4873.00	9
14:09:22	4873.00	31
14:09:26	4873.00	33
14:10:50	4873.00	29
14:11:28	4874.00	200
14:11:28	4874.00	70
14:11:28	4873.00	169
14:11:28	4873.00	200
14:11:28	4873.00	65
14:11:28	4873.00	200
14:11:28	4873.00	34
14:11:28	4873.00	9
14:11:28	4873.00	9
14:11:28	4873.00	1
14:11:28	4873.00	4
14:11:28	4873.00	9
14:11:28	4873.00	33
14:11:28	4873.00	39
14:11:28	4873.00	242
14:11:28	4873.00	104
14:12:57	4873.00	26
14:14:34	4873.00	200
14:14:34	4873.00	200
14:14:34	4873.00	42
14:14:34	4873.00	153
14:14:34	4873.00	5
14:14:34	4873.00	146
14:14:34	4873.00	53
14:14:34	4873.00	139
14:14:34	4873.00	143
14:14:34	4873.00	17
14:14:34	4873.00	227
14:14:34	4873.00	126
14:14:34	4873.00	51
14:14:34	4873.00	164
14:14:34	4873.00	172
14:14:34	4873.00	35
14:16:06	4870.00	19
14:16:06	4870.00	15
14:16:06	4870.00	15
14:19:56	4869.00	10
14:19:56	4869.00	58
14:19:56	4869.00	165
14:19:56	4869.00	10
14:21:37	4870.00	162
14:21:37	4870.00	38
14:21:37	4870.00	38
14:21:37	4870.00	8
14:21:37	4870.00	88
14:21:37	4870.00	17
14:21:37	4870.00	13
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	70
14:21:37	4870.00	30
14:21:37	4870.00	162
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	8
14:21:37	4870.00	2
14:21:37	4870.00	11
14:21:37	4870.00	200
14:21:37	4870.00	1
14:21:37	4870.00	8
14:21:37	4870.00	3
14:21:37	4870.00	30
14:25:04	4870.00	25
14:25:04	4870.00	20
14:25:04	4870.00	40
14:25:14	4871.00	40
14:25:14	4871.00	90
14:25:14	4871.00	75
14:25:14	4871.00	10
14:25:14	4871.00	58
14:25:14	4871.00	39
14:25:14	4871.00	75
14:25:14	4871.00	192
14:25:14	4871.00	58
14:25:14	4871.00	192
14:25:14	4871.00	58
14:25:14	4871.00	326
14:25:14	4871.00	326
14:25:14	4871.00	165
14:25:14	4871.00	379
14:25:14	4871.00	112
14:25:14	4871.00	319
14:25:14	4871.00	192
14:25:14	4871.00	157
14:25:14	4871.00	58
14:25:14	4871.00	28
14:25:14	4871.00	120
14:25:14	4871.00	12
14:27:14	4870.00	217
14:27:14	4870.00	151
14:27:14	4870.00	137
14:27:14	4870.00	136
14:27:14	4870.00	151
14:27:14	4870.00	140
14:27:37	4861.00	302
14:29:00	4861.00	15
14:29:07	4861.00	493
14:29:07	4861.00	177
14:29:07	4860.00	151
14:29:07	4861.00	59
14:32:36	4862.00	90
14:32:48	4863.00	57
14:33:01	4864.00	200
14:33:01	4864.00	21
14:33:01	4864.00	7
14:33:01	4864.00	21
14:33:01	4864.00	21
14:33:01	4864.00	21
14:33:01	4864.00	21
14:33:01	4864.00	181
14:33:01	4864.00	17
14:33:01	4864.00	19
14:33:01	4864.00	4
14:33:01	4864.00	200
14:33:01	4864.00	106
14:33:01	4864.00	94
14:34:21	4864.00	120
14:34:21	4864.00	120
14:34:21	4864.00	81
14:34:21	4864.00	106
14:34:21	4864.00	53
14:34:21	4864.00	2
14:34:21	4864.00	42
14:34:21	4864.00	144
14:34:21	4864.00	57
14:38:15	4866.00	15
14:38:15	4866.00	66
14:38:53	4867.00	38
14:38:53	4867.00	126
14:38:53	4867.00	126
14:38:53	4867.00	38
14:38:53	4867.00	323
14:38:53	4867.00	126
14:38:53	4867.00	38
14:38:53	4867.00	14
14:38:53	4867.00	323
14:38:53	4867.00	126
14:38:53	4867.00	14
14:38:53	4867.00	323
14:38:53	4867.00	26
14:38:53	4867.00	126
14:38:53	4867.00	210
14:38:53	4867.00	38
14:38:53	4867.00	106
14:41:09	4865.00	178
14:41:09	4865.00	117
14:41:09	4865.00	33
14:41:09	4865.00	12
14:41:09	4865.00	145
14:41:09	4865.00	2
14:41:09	4865.00	63
14:41:09	4865.00	137
14:41:09	4865.00	39
14:41:10	4865.00	8
14:41:10	4865.00	98
14:41:39	4865.00	106
14:41:39	4865.00	200
14:41:39	4865.00	182
14:41:39	4865.00	138
14:41:39	4865.00	200
14:41:39	4865.00	149
14:41:39	4865.00	3
14:41:39	4865.00	12
14:41:39	4865.00	12
14:41:39	4865.00	3
14:41:39	4865.00	199
14:41:39	4865.00	50
14:41:39	4865.00	12
14:41:39	4865.00	12
14:41:39	4865.00	12
14:41:39	4865.00	12
14:41:39	4865.00	12
14:41:39	4865.00	12
14:41:39	4865.00	12
14:41:39	4865.00	12
14:41:39	4865.00	2
14:41:39	4865.00	12
14:41:39	4865.00	12
14:41:39	4865.00	12
14:41:39	4865.00	3
14:41:39	4865.00	51
14:42:24	4863.00	10
14:42:24	4863.00	142
14:42:37	4863.00	12
14:42:50	4863.00	12
14:42:56	4863.00	133
14:42:56	4863.00	17
14:42:56	4863.00	117
14:42:56	4863.00	132
14:42:56	4863.00	106
14:42:56	4862.00	104
14:42:56	4862.00	120
14:42:56	4862.00	31
14:42:56	4862.00	63
14:42:56	4862.00	38
14:42:56	4862.00	200
14:42:56	4862.00	28
14:44:31	4857.00	69
14:52:07	4862.00	49
14:52:15	4862.00	30
14:52:15	4862.00	92
14:52:22	4861.00	75
14:52:22	4861.00	126
14:52:22	4861.00	17
14:52:22	4861.00	230
14:52:22	4861.00	38
14:52:22	4861.00	17
14:52:22	4861.00	17
14:52:22	4861.00	17
14:52:22	4861.00	17
14:52:22	4861.00	17
14:52:22	4861.00	17
14:52:22	4861.00	17
14:52:22	4861.00	17
14:52:22	4861.00	17
14:52:22	4861.00	17
14:52:22	4861.00	17
14:52:22	4861.00	17
14:52:22	4861.00	9
14:52:22	4861.00	17
14:52:22	4861.00	324
14:52:22	4861.00	125
14:52:22	4861.00	200
14:52:22	4861.00	200
14:52:22	4861.00	292
14:52:22	4861.00	167
14:52:22	4861.00	200
14:52:22	4861.00	151
14:52:22	4861.00	17
14:52:22	4861.00	49
14:52:22	4861.00	91
14:52:22	4861.00	17
14:56:12	4864.00	219
14:56:12	4864.00	219
14:56:12	4864.00	297
14:56:12	4864.00	26
14:56:12	4864.00	26
14:56:12	4864.00	2
14:56:12	4864.00	219
14:56:12	4864.00	219
14:56:12	4864.00	169
14:56:12	4864.00	26
14:56:12	4864.00	26
14:56:12	4864.00	50
14:56:14	4864.00	156
14:56:14	4864.00	63
14:56:14	4864.00	219
14:56:14	4864.00	193
14:56:14	4864.00	26
14:56:14	4864.00	26
14:56:14	4864.00	26
14:56:59	4863.00	204
14:56:59	4863.00	200
14:56:59	4863.00	4
14:56:59	4863.00	493
14:56:59	4863.00	4
14:56:59	4863.00	200
14:56:59	4863.00	4
14:56:59	4863.00	34
14:56:59	4863.00	204
14:56:59	4863.00	34
14:56:59	4863.00	65
14:56:59	4863.00	10
14:56:59	4863.00	25
14:56:59	4863.00	61
14:58:43	4862.00	98
14:59:03	4860.00	22
14:59:42	4860.00	192
14:59:42	4860.00	200
14:59:42	4860.00	169
14:59:42	4860.00	169
14:59:42	4860.00	138
14:59:42	4860.00	31
14:59:42	4860.00	130
14:59:42	4860.00	24
14:59:42	4860.00	140
14:59:42	4860.00	43
14:59:42	4860.00	13
14:59:42	4860.00	70
14:59:42	4860.00	46
14:59:42	4860.00	46
14:59:42	4860.00	60
14:59:42	4860.00	184
14:59:42	4860.00	23
14:59:44	4860.00	46
15:00:42	4859.00	43
15:00:42	4859.00	12
15:00:42	4859.00	200
15:00:43	4859.00	43
15:00:43	4859.00	43
15:01:06	4858.00	223
15:01:06	4858.00	87
15:01:06	4858.00	26
15:02:23	4859.00	80
15:02:23	4859.00	110
15:04:55	4858.00	200
15:06:54	4856.00	130
15:06:54	4856.00	55
15:06:54	4856.00	172
15:06:55	4856.00	93
15:06:55	4856.00	87
15:07:05	4856.00	46
15:07:05	4856.00	36
15:07:05	4856.00	71
15:07:05	4856.00	18
15:07:05	4856.00	132
15:07:05	4856.00	42
15:07:05	4856.00	194
15:07:05	4856.00	6
15:07:05	4856.00	185
15:07:05	4856.00	254
15:07:05	4856.00	219
15:07:05	4856.00	83
15:07:05	4856.00	474
15:07:05	4856.00	51
15:07:05	4856.00	18
15:07:05	4856.00	117
15:07:05	4856.00	55
15:07:05	4856.00	86
15:07:05	4856.00	16
15:07:05	4856.00	10
15:07:05	4856.00	42
15:07:05	4856.00	112
15:07:49	4855.00	134
15:07:49	4855.00	158
15:07:49	4856.00	324
15:07:49	4856.00	38
15:07:49	4856.00	127
15:07:49	4855.00	122
15:07:49	4855.00	10
15:07:49	4855.00	136
15:08:58	4851.00	134
15:09:26	4851.00	75
15:09:26	4851.00	65
15:10:40	4851.00	177
15:10:40	4851.00	23
15:10:48	4851.00	200
15:10:48	4851.00	12
15:10:48	4851.00	2
15:10:48	4851.00	10
15:10:48	4851.00	14
15:10:48	4851.00	14
15:10:48	4851.00	14
15:10:48	4851.00	3
15:10:48	4851.00	3
15:10:48	4851.00	3
15:10:48	4851.00	2
15:10:48	4851.00	3
15:10:48	4851.00	3
15:10:48	4851.00	3
15:10:48	4851.00	3
15:10:48	4851.00	3
15:11:41	4852.00	13
15:11:44	4852.00	238
15:11:44	4852.00	75
15:15:33	4856.00	75
15:15:50	4857.00	100
15:15:50	4857.00	142
15:15:50	4857.00	28
15:17:16	4857.00	20
15:18:12	4859.00	242
15:18:12	4859.00	110
15:19:12	4858.00	70
15:19:12	4858.00	3
15:19:12	4858.00	231
15:19:12	4858.00	14
15:19:12	4858.00	200
15:19:12	4858.00	583
15:19:12	4858.00	3
15:19:12	4858.00	70
15:21:18	4861.00	7
15:22:17	4863.00	200
15:22:17	4863.00	50
15:22:17	4863.00	55
15:22:17	4863.00	305
15:22:20	4863.00	200
15:23:26	4864.00	15
15:23:26	4864.00	4
15:23:26	4864.00	44
15:23:26	4864.00	39
15:23:26	4864.00	20
15:23:35	4865.00	16
15:23:35	4865.00	25
15:24:00	4868.00	200
15:24:00	4868.00	70
15:24:13	4868.00	12
15:24:18	4869.00	40
15:24:18	4869.00	33
15:24:22	4869.00	39
15:24:26	4869.00	45
15:24:43	4869.00	139
15:24:43	4869.00	159
15:24:58	4869.00	83
15:24:58	4869.00	50
15:25:05	4867.00	139
15:25:05	4867.00	200
15:25:05	4867.00	27
15:25:05	4867.00	150
15:25:05	4867.00	177
15:25:05	4867.00	177
15:25:20	4867.00	38
15:25:20	4867.00	70
15:25:53	4867.00	99
15:26:13	4868.00	200
15:26:13	4868.00	10
15:26:13	4868.00	41
15:26:13	4868.00	169
15:27:50	4869.00	67
15:27:50	4869.00	72
15:28:05	4869.00	154
15:28:22	4869.00	155
15:28:34	4869.00	98
15:28:34	4869.00	57
15:28:34	4869.00	1
15:28:50	4870.00	90
15:28:50	4870.00	43
15:29:05	4870.00	100
15:29:05	4870.00	47
15:29:36	4871.00	27
15:29:36	4871.00	3
15:29:36	4871.00	74
15:30:00	4871.00	120
15:30:01	4871.00	33
15:30:01	4871.00	251
15:30:14	4871.00	10
15:30:14	4871.00	12
15:31:13	4871.00	66
15:31:14	4871.00	142
15:31:14	4871.00	131
15:31:30	4872.00	27
15:31:40	4873.00	17
15:32:01	4875.00	245
15:32:01	4875.00	245
15:32:01	4875.00	245
15:32:04	4874.00	386
15:32:04	4874.00	258
15:32:04	4874.00	303
15:32:04	4874.00	69
15:32:06	4874.00	689
15:32:06	4874.00	189
15:32:06	4874.00	88
15:32:06	4874.00	137
15:32:06	4874.00	96
15:32:06	4874.00	33
15:32:08	4874.00	447
15:32:08	4874.00	26
15:32:08	4874.00	146
15:32:21	4873.00	240
15:32:21	4873.00	240
15:32:21	4873.00	327
15:32:21	4873.00	114
15:32:21	4873.00	126
15:33:10	4872.00	64
15:33:10	4872.00	539
15:33:10	4872.00	316
15:33:10	4872.00	133
15:33:10	4872.00	46
15:33:10	4872.00	83
15:33:10	4872.00	44
15:33:10	4872.00	29
15:33:11	4872.00	58
15:33:12	4872.00	239
15:33:12	4872.00	56
15:33:15	4870.00	27
15:33:15	4870.00	27
15:33:15	4870.00	27
15:34:17	4866.00	156
15:34:17	4866.00	152
15:34:57	4863.00	144
15:34:57	4863.00	141
15:34:57	4863.00	159
15:34:57	4864.00	148
15:34:57	4864.00	118
15:34:57	4864.00	216
15:34:57	4864.00	8
15:34:57	4864.00	25
15:34:57	4864.00	25
15:34:57	4864.00	25
15:34:57	4864.00	25
15:34:57	4864.00	77
15:39:01	4870.00	16
15:39:01	4870.00	6
15:39:01	4870.00	14
15:39:01	4870.00	307
15:39:01	4870.00	149
15:39:01	4870.00	90
15:39:01	4870.00	307
15:39:01	4870.00	151
15:39:01	4870.00	183
15:39:01	4870.00	307
15:39:02	4869.00	177
15:39:02	4870.00	149
15:39:02	4870.00	150
15:39:02	4870.00	78
15:41:03	4870.00	159
15:41:03	4871.00	13
15:41:03	4871.00	40
15:41:03	4871.00	36
15:41:03	4871.00	40
15:41:03	4871.00	316
15:41:03	4871.00	31
15:41:03	4871.00	169
15:41:03	4871.00	200
15:41:18	4870.00	200
15:41:18	4870.00	4
15:42:20	4871.00	10
15:42:20	4871.00	668
15:42:20	4871.00	76
15:42:20	4871.00	118
15:42:20	4871.00	53
15:42:20	4871.00	22
15:42:20	4871.00	140
15:42:21	4870.00	55
15:42:21	4870.00	19
15:43:26	4870.00	110
15:45:31	4877.00	353
15:45:31	4877.00	248
15:45:58	4876.00	57
15:45:58	4876.00	53
15:46:44	4874.00	147
15:46:44	4874.00	161
15:46:44	4875.00	169
15:46:44	4875.00	781
15:46:44	4875.00	229
15:46:44	4875.00	167
15:46:44	4875.00	154
15:46:44	4875.00	27
15:46:44	4875.00	75
15:46:44	4875.00	83
15:47:24	4875.00	155
15:48:13	4874.00	422
15:48:13	4874.00	116
15:48:13	4874.00	70
15:48:13	4873.00	146
15:48:43	4869.00	132
15:48:43	4868.00	93
15:50:20	4868.00	235
15:50:20	4868.00	200
15:50:20	4868.00	18
15:50:20	4868.00	35
15:50:20	4868.00	126
15:50:45	4867.00	251
15:50:45	4867.00	154
15:52:46	4866.00	237
15:53:41	4868.00	3
15:53:41	4868.00	200
15:53:59	4868.00	153
15:57:15	4869.00	363
15:57:15	4869.00	220
15:57:28	4869.00	11
16:00:42	4879.00	121
16:00:42	4879.00	200
16:00:42	4879.00	188
16:00:42	4879.00	112
16:00:42	4879.00	388
16:00:42	4879.00	267
16:00:42	4879.00	121
16:00:42	4879.00	188
16:00:42	4879.00	67
16:00:42	4879.00	321
16:00:42	4879.00	273
16:01:15	4878.00	254
16:01:37	4878.00	45
16:01:37	4878.00	42
16:01:37	4878.00	171
16:01:37	4878.00	167
16:01:37	4878.00	23
16:01:47	4876.00	258
16:01:47	4876.00	22
16:01:47	4876.00	258
16:01:47	4876.00	258
16:05:04	4876.00	114
16:05:04	4876.00	91
16:07:44	4878.00	256
16:07:44	4878.00	377
16:07:44	4878.00	90
16:07:44	4878.00	63
16:07:44	4878.00	58
16:07:44	4878.00	225
16:07:44	4878.00	346
16:07:44	4878.00	346
16:07:44	4878.00	327
16:07:44	4878.00	19
16:07:44	4878.00	28
16:07:44	4878.00	41
16:08:32	4877.00	332
16:08:32	4877.00	77
16:08:32	4877.00	397
16:08:32	4877.00	186
16:08:32	4877.00	398
16:08:32	4877.00	250
16:08:32	4877.00	405
16:08:32	4877.00	250
16:08:32	4877.00	44
16:08:32	4877.00	19
16:08:32	4877.00	250
16:08:32	4877.00	250
16:08:32	4877.00	250
16:08:32	4877.00	71
16:08:32	4876.00	18
16:08:57	4876.00	229
16:08:57	4876.00	357
16:08:57	4876.00	11
16:08:57	4876.00	57
16:08:59	4876.00	6
16:08:59	4876.00	14
16:09:06	4874.00	109
16:11:03	4874.00	217
16:11:06	4874.00	217
16:11:11	4872.00	45
16:12:38	4873.00	142
16:12:38	4873.00	300
16:12:38	4873.00	300
16:12:38	4873.00	303
16:12:38	4873.00	200
16:12:38	4873.00	274
16:12:38	4873.00	142
16:12:38	4873.00	129
16:12:38	4873.00	11
16:12:38	4873.00	3
16:13:47	4872.00	38
16:14:35	4872.00	245
16:14:35	4872.00	37
16:14:35	4872.00	128
16:14:36	4872.00	111
16:14:52	4873.00	78
16:14:52	4873.00	46
16:14:52	4873.00	47
16:15:16	4873.00	1
16:15:55	4874.00	300
16:15:55	4874.00	167
16:15:55	4874.00	83
16:15:55	4874.00	117
16:15:55	4874.00	98
16:15:55	4874.00	182
16:15:55	4874.00	83
16:15:55	4874.00	65
16:15:55	4874.00	33
16:15:55	4874.00	403
16:16:08	4874.00	92
16:17:17	4873.00	179
16:17:37	4873.00	96
16:17:37	4873.00	170
16:17:37	4873.00	220
16:17:37	4873.00	153
16:17:37	4873.00	165
16:17:37	4873.00	47
16:17:37	4873.00	109
16:17:37	4873.00	167
16:17:37	4873.00	275
16:17:37	4873.00	141
16:17:37	4873.00	275
16:17:37	4873.00	166
16:17:38	4873.00	59
16:17:38	4873.00	50
16:17:38	4873.00	59
16:17:38	4873.00	54
16:17:39	4872.00	244
16:17:39	4872.00	244
16:17:39	4872.00	244
16:18:06	4872.00	238
16:18:06	4872.00	103
16:18:06	4872.00	183
16:18:06	4872.00	181
16:18:06	4872.00	433
16:18:06	4872.00	400
16:18:06	4872.00	164
16:18:06	4872.00	14
16:19:35	4872.00	290
16:19:35	4872.00	300
16:19:35	4872.00	146
16:19:35	4872.00	49
16:19:35	4872.00	180
16:19:35	4872.00	178
16:19:35	4872.00	221
16:19:35	4872.00	77
16:19:47	4872.00	30
16:20:15	4872.00	22
16:20:15	4872.00	69
16:22:30	4874.00	174
16:22:59	4875.00	546
16:22:59	4875.00	56
16:23:56	4877.00	250
16:24:51	4877.00	230
16:25:03	4877.00	229
16:25:03	4877.00	144
16:25:03	4877.00	20
16:25:03	4877.00	230
16:25:03	4877.00	78
16:25:03	4877.00	92
16:25:03	4877.00	229
16:25:03	4877.00	172
16:25:03	4877.00	229
16:25:03	4877.00	21
16:25:03	4877.00	229
16:25:03	4877.00	26
16:25:03	4877.00	7
16:25:03	4877.00	27
16:25:03	4877.00	4
16:25:08	4876.00	215
16:25:10	4876.00	11
16:25:29	4875.00	403
16:25:29	4875.00	391
16:25:29	4875.00	155
16:25:29	4875.00	546
16:25:29	4875.00	120
16:25:29	4875.00	51
16:25:42	4875.00	133
16:25:44	4875.00	738
16:25:54	4875.00	17
16:26:01	4875.00	406
16:25:03	4877.00	229
16:25:03	4877.00	21
16:25:03	4877.00	229
16:25:03	4877.00	26
16:25:03	4877.00	7
16:25:03	4877.00	27
16:25:03	4877.00	4
16:25:08	4876.00	215
16:25:10	4876.00	11
16:25:29	4875.00	403
16:25:29	4875.00	391
16:25:29	4875.00	155
16:25:29	4875.00	546
16:25:29	4875.00	120
16:25:29	4875.00	51
16:25:42	4875.00	133
16:25:44	4875.00	738
16:25:54	4875.00	17
16:26:01	4875.00	406

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

POSUGUGCWUPBGMR

Related Shares:

FTSE 100 Latest

Value8,054.98

Change-419.76