2nd Apr 2019 18:17
TRANSACTIONS IN OWN SECURITIES | |||
Whitbread PLC ("Whitbread") announces today that it has purchased the following number of its ordinary shares of 76 122/153 pence each on the London Stock Exchange and Multilateral Trading Facilities from Deutsche Bank AG, London Branch ("Deutsche Bank"). Such purchase was effected pursuant to instructions issued by Whitbread on 27 February 2019, as announced on 28 February 2019: | |||
Ordinary Shares | |||
Date of purchases: | 02-Apr-19 | ||
Number of ordinary shares purchased: | 79,930 | ||
Price per share: | GBp 5,093.3642 | ||
Whitbread initially intends to hold the purchased shares as treasury shares, but may cancel them in the due course. | |||
Since 17 January 2019, Whitbread has purchased 5,757,629 shares at a cost (including dealing and associated costs) of £282,644,448.54. | |||
Following the above transaction, the Company holds 17,889,135 of its ordinary shares in treasury and has 195,934,395 ordinary shares in issue. | |||
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction. | |||
For more information please contact:Daren Lowry - Tel: 01582 889346 | |||
Aggregated information: | |||
Trading venue | Volume weighted average price (GBp) | Aggregated volume | |
London Stock Exchange | 5,093.3740 | 77,811 | |
BATS | 5,092.8406 | 935 | |
CHIX | 5,093.1351 | 1,184 | |
Transaction details: | |||
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is detailed below: | |||
Number of shares purchased | Transaction price (GBp per share) | Time of transaction | Trading Venue |
108 | 5090.0000 | 08:00:57 | LONX |
92 | 5086.0000 | 08:02:50 | LONX |
120 | 5086.0000 | 08:02:50 | LONX |
118 | 5094.0000 | 08:04:12 | LONX |
98 | 5090.0000 | 08:04:51 | LONX |
95 | 5086.0000 | 08:05:20 | LONX |
37 | 5084.0000 | 08:06:18 | LONX |
6 | 5086.0000 | 08:06:19 | LONX |
88 | 5084.0000 | 08:06:29 | LONX |
120 | 5084.0000 | 08:06:29 | LONX |
100 | 5082.0000 | 08:07:18 | LONX |
100 | 5082.0000 | 08:07:25 | LONX |
109 | 5080.0000 | 08:07:25 | LONX |
135 | 5086.0000 | 08:08:48 | LONX |
96 | 5086.0000 | 08:08:48 | LONX |
113 | 5082.0000 | 08:08:48 | LONX |
41 | 5072.0000 | 08:10:00 | LONX |
59 | 5072.0000 | 08:10:00 | LONX |
17 | 5072.0000 | 08:10:00 | LONX |
11 | 5072.0000 | 08:10:00 | LONX |
70 | 5072.0000 | 08:10:01 | LONX |
106 | 5072.0000 | 08:10:23 | LONX |
105 | 5070.0000 | 08:10:44 | LONX |
69 | 5072.0000 | 08:12:45 | LONX |
101 | 5072.0000 | 08:12:45 | LONX |
76 | 5072.0000 | 08:12:45 | LONX |
84 | 5072.0000 | 08:12:45 | LONX |
92 | 5072.0000 | 08:13:25 | LONX |
14 | 5072.0000 | 08:13:25 | LONX |
28 | 5070.0000 | 08:13:27 | LONX |
57 | 5070.0000 | 08:13:28 | LONX |
25 | 5070.0000 | 08:13:28 | LONX |
125 | 5074.0000 | 08:15:14 | LONX |
115 | 5074.0000 | 08:15:20 | LONX |
107 | 5072.0000 | 08:15:29 | LONX |
43 | 5072.0000 | 08:15:29 | LONX |
97 | 5076.0000 | 08:16:40 | LONX |
72 | 5074.0000 | 08:16:41 | LONX |
21 | 5074.0000 | 08:16:41 | LONX |
103 | 5072.0000 | 08:16:48 | LONX |
115 | 5072.0000 | 08:18:04 | LONX |
75 | 5072.0000 | 08:18:52 | LONX |
55 | 5072.0000 | 08:19:44 | LONX |
145 | 5072.0000 | 08:19:44 | LONX |
130 | 5070.0000 | 08:19:44 | LONX |
50 | 5066.0000 | 08:20:02 | LONX |
40 | 5066.0000 | 08:20:02 | LONX |
102 | 5074.0000 | 08:22:14 | LONX |
135 | 5076.0000 | 08:22:20 | LONX |
38 | 5074.0000 | 08:22:27 | LONX |
92 | 5072.0000 | 08:22:46 | LONX |
13 | 5072.0000 | 08:22:46 | LONX |
75 | 5072.0000 | 08:22:46 | LONX |
98 | 5072.0000 | 08:23:55 | LONX |
17 | 5072.0000 | 08:24:08 | LONX |
105 | 5070.0000 | 08:25:04 | LONX |
97 | 5076.0000 | 08:25:49 | LONX |
110 | 5076.0000 | 08:25:49 | LONX |
70 | 5076.0000 | 08:26:15 | LONX |
93 | 5074.0000 | 08:26:21 | LONX |
110 | 5078.0000 | 08:29:55 | LONX |
29 | 5078.0000 | 08:29:55 | LONX |
71 | 5078.0000 | 08:29:55 | LONX |
98 | 5078.0000 | 08:30:44 | LONX |
87 | 5078.0000 | 08:31:05 | LONX |
97 | 5078.0000 | 08:31:05 | LONX |
23 | 5078.0000 | 08:31:05 | LONX |
100 | 5080.0000 | 08:32:03 | LONX |
99 | 5082.0000 | 08:32:21 | LONX |
5 | 5082.0000 | 08:32:21 | LONX |
56 | 5082.0000 | 08:32:21 | LONX |
11 | 5082.0000 | 08:34:00 | LONX |
114 | 5082.0000 | 08:34:00 | LONX |
96 | 5082.0000 | 08:34:00 | LONX |
19 | 5082.0000 | 08:34:00 | LONX |
10 | 5080.0000 | 08:34:19 | LONX |
105 | 5082.0000 | 08:34:45 | LONX |
23 | 5090.0000 | 08:34:55 | LONX |
34 | 5090.0000 | 08:34:55 | LONX |
6 | 5090.0000 | 08:34:55 | LONX |
120 | 5088.0000 | 08:35:01 | LONX |
21 | 5092.0000 | 08:36:12 | LONX |
28 | 5092.0000 | 08:36:12 | LONX |
107 | 5094.0000 | 08:36:29 | LONX |
5 | 5092.0000 | 08:36:29 | LONX |
33 | 5092.0000 | 08:37:07 | LONX |
47 | 5092.0000 | 08:37:07 | LONX |
134 | 5094.0000 | 08:37:23 | LONX |
115 | 5088.0000 | 08:38:33 | LONX |
135 | 5086.0000 | 08:39:36 | LONX |
87 | 5086.0000 | 08:40:42 | LONX |
140 | 5086.0000 | 08:42:43 | LONX |
100 | 5086.0000 | 08:42:43 | LONX |
180 | 5088.0000 | 08:43:21 | LONX |
115 | 5086.0000 | 08:45:16 | LONX |
105 | 5084.0000 | 08:46:13 | LONX |
32 | 5082.0000 | 08:46:13 | LONX |
87 | 5082.0000 | 08:46:13 | LONX |
135 | 5084.0000 | 08:48:59 | LONX |
2 | 5084.0000 | 08:48:59 | LONX |
52 | 5084.0000 | 08:48:59 | LONX |
110 | 5086.0000 | 08:49:59 | LONX |
135 | 5086.0000 | 08:49:59 | LONX |
74 | 5086.0000 | 08:49:59 | LONX |
90 | 5086.0000 | 08:49:59 | LONX |
80 | 5086.0000 | 08:49:59 | LONX |
5 | 5086.0000 | 08:49:59 | LONX |
115 | 5080.0000 | 08:52:04 | LONX |
4 | 5084.0000 | 08:54:44 | LONX |
155 | 5084.0000 | 08:54:55 | LONX |
160 | 5084.0000 | 08:54:55 | LONX |
165 | 5082.0000 | 08:56:24 | LONX |
130 | 5080.0000 | 08:56:40 | LONX |
100 | 5080.0000 | 08:57:38 | LONX |
131 | 5080.0000 | 08:58:55 | LONX |
105 | 5082.0000 | 08:59:48 | LONX |
148 | 5084.0000 | 08:59:48 | LONX |
83 | 5082.0000 | 09:01:35 | LONX |
51 | 5082.0000 | 09:01:35 | LONX |
66 | 5084.0000 | 09:02:12 | LONX |
35 | 5084.0000 | 09:02:12 | LONX |
94 | 5082.0000 | 09:02:27 | LONX |
135 | 5080.0000 | 09:03:47 | LONX |
15 | 5080.0000 | 09:03:47 | LONX |
97 | 5078.0000 | 09:04:16 | LONX |
68 | 5084.0000 | 09:07:50 | LONX |
33 | 5084.0000 | 09:07:50 | LONX |
195 | 5086.0000 | 09:09:22 | LONX |
115 | 5086.0000 | 09:09:23 | LONX |
106 | 5086.0000 | 09:09:23 | LONX |
64 | 5086.0000 | 09:09:23 | LONX |
135 | 5084.0000 | 09:09:27 | LONX |
165 | 5094.0000 | 09:12:15 | LONX |
89 | 5094.0000 | 09:12:15 | LONX |
170 | 5092.0000 | 09:12:16 | LONX |
155 | 5094.0000 | 09:15:53 | LONX |
60 | 5094.0000 | 09:15:53 | LONX |
80 | 5094.0000 | 09:15:53 | LONX |
94 | 5092.0000 | 09:16:48 | LONX |
105 | 5092.0000 | 09:16:48 | LONX |
90 | 5092.0000 | 09:16:48 | LONX |
89 | 5092.0000 | 09:16:48 | LONX |
100 | 5090.0000 | 09:20:26 | LONX |
130 | 5090.0000 | 09:20:46 | LONX |
100 | 5090.0000 | 09:20:48 | LONX |
11 | 5088.0000 | 09:21:36 | LONX |
129 | 5088.0000 | 09:21:36 | LONX |
24 | 5088.0000 | 09:23:52 | LONX |
100 | 5088.0000 | 09:23:52 | LONX |
56 | 5088.0000 | 09:23:53 | LONX |
45 | 5088.0000 | 09:23:53 | LONX |
60 | 5088.0000 | 09:23:53 | LONX |
23 | 5086.0000 | 09:25:46 | LONX |
105 | 5086.0000 | 09:25:46 | LONX |
45 | 5086.0000 | 09:25:46 | LONX |
100 | 5086.0000 | 09:25:46 | LONX |
112 | 5086.0000 | 09:25:46 | LONX |
100 | 5084.0000 | 09:28:14 | LONX |
35 | 5084.0000 | 09:28:14 | LONX |
75 | 5084.0000 | 09:28:14 | LONX |
22 | 5084.0000 | 09:28:14 | LONX |
78 | 5084.0000 | 09:28:14 | LONX |
100 | 5082.0000 | 09:31:02 | LONX |
90 | 5082.0000 | 09:31:02 | LONX |
115 | 5080.0000 | 09:32:48 | LONX |
35 | 5082.0000 | 09:32:48 | LONX |
45 | 5082.0000 | 09:32:48 | LONX |
100 | 5082.0000 | 09:32:48 | LONX |
190 | 5080.0000 | 09:32:48 | LONX |
110 | 5078.0000 | 09:37:01 | LONX |
170 | 5080.0000 | 09:37:01 | LONX |
50 | 5078.0000 | 09:37:01 | LONX |
75 | 5078.0000 | 09:37:01 | LONX |
2 | 5078.0000 | 09:37:01 | LONX |
54 | 5078.0000 | 09:37:01 | LONX |
41 | 5078.0000 | 09:37:01 | LONX |
57 | 5080.0000 | 09:37:01 | LONX |
41 | 5078.0000 | 09:37:01 | LONX |
105 | 5076.0000 | 09:39:36 | LONX |
145 | 5078.0000 | 09:39:36 | LONX |
55 | 5078.0000 | 09:39:36 | LONX |
75 | 5078.0000 | 09:39:36 | LONX |
50 | 5078.0000 | 09:39:36 | LONX |
32 | 5078.0000 | 09:39:36 | LONX |
18 | 5078.0000 | 09:39:36 | LONX |
140 | 5078.0000 | 09:46:17 | LONX |
69 | 5078.0000 | 09:46:17 | LONX |
105 | 5078.0000 | 09:46:17 | LONX |
69 | 5078.0000 | 09:46:17 | LONX |
143 | 5078.0000 | 09:46:17 | LONX |
3 | 5078.0000 | 09:46:18 | LONX |
133 | 5078.0000 | 09:46:23 | LONX |
125 | 5076.0000 | 09:46:34 | LONX |
23 | 5080.0000 | 09:53:06 | LONX |
75 | 5086.0000 | 09:56:58 | LONX |
12 | 5086.0000 | 09:56:58 | LONX |
205 | 5086.0000 | 09:57:19 | LONX |
96 | 5086.0000 | 09:57:19 | LONX |
93 | 5086.0000 | 09:57:19 | LONX |
37 | 5086.0000 | 09:57:21 | LONX |
32 | 5086.0000 | 09:57:38 | LONX |
93 | 5086.0000 | 09:57:38 | LONX |
90 | 5086.0000 | 09:57:38 | LONX |
85 | 5086.0000 | 09:57:38 | LONX |
130 | 5086.0000 | 09:57:39 | LONX |
120 | 5086.0000 | 09:57:39 | LONX |
35 | 5084.0000 | 10:00:07 | LONX |
130 | 5084.0000 | 10:00:07 | LONX |
115 | 5090.0000 | 10:02:58 | LONX |
145 | 5090.0000 | 10:02:58 | LONX |
135 | 5090.0000 | 10:02:58 | LONX |
190 | 5088.0000 | 10:03:05 | LONX |
140 | 5090.0000 | 10:08:31 | LONX |
150 | 5090.0000 | 10:08:31 | LONX |
165 | 5090.0000 | 10:08:31 | LONX |
189 | 5088.0000 | 10:08:48 | LONX |
21 | 5088.0000 | 10:08:48 | LONX |
93 | 5086.0000 | 10:08:48 | LONX |
170 | 5088.0000 | 10:13:23 | LONX |
105 | 5088.0000 | 10:13:23 | LONX |
51 | 5088.0000 | 10:13:23 | LONX |
75 | 5088.0000 | 10:13:23 | LONX |
100 | 5088.0000 | 10:13:23 | LONX |
25 | 5088.0000 | 10:13:23 | LONX |
125 | 5084.0000 | 10:16:33 | LONX |
75 | 5084.0000 | 10:16:33 | LONX |
75 | 5084.0000 | 10:16:33 | LONX |
17 | 5082.0000 | 10:16:33 | LONX |
82 | 5082.0000 | 10:17:36 | LONX |
215 | 5086.0000 | 10:22:20 | LONX |
170 | 5086.0000 | 10:22:20 | LONX |
190 | 5086.0000 | 10:22:20 | LONX |
293 | 5090.0000 | 10:28:06 | LONX |
80 | 5090.0000 | 10:28:06 | LONX |
74 | 5090.0000 | 10:28:06 | LONX |
38 | 5090.0000 | 10:28:06 | LONX |
164 | 5090.0000 | 10:28:06 | LONX |
160 | 5088.0000 | 10:28:47 | LONX |
91 | 5088.0000 | 10:28:47 | LONX |
53 | 5088.0000 | 10:28:47 | LONX |
106 | 5086.0000 | 10:35:39 | LONX |
17 | 5086.0000 | 10:35:39 | LONX |
2 | 5086.0000 | 10:35:39 | LONX |
80 | 5086.0000 | 10:35:39 | LONX |
42 | 5086.0000 | 10:35:41 | LONX |
151 | 5090.0000 | 10:39:36 | LONX |
99 | 5090.0000 | 10:39:36 | LONX |
11 | 5090.0000 | 10:39:36 | LONX |
224 | 5090.0000 | 10:39:36 | LONX |
170 | 5090.0000 | 10:39:36 | LONX |
240 | 5088.0000 | 10:40:55 | LONX |
5 | 5088.0000 | 10:40:55 | LONX |
100 | 5088.0000 | 10:40:55 | LONX |
113 | 5088.0000 | 10:44:27 | LONX |
135 | 5090.0000 | 10:44:46 | LONX |
88 | 5090.0000 | 10:44:46 | LONX |
47 | 5090.0000 | 10:44:46 | LONX |
110 | 5090.0000 | 10:46:31 | LONX |
105 | 5090.0000 | 10:49:22 | LONX |
100 | 5090.0000 | 10:49:22 | LONX |
105 | 5090.0000 | 10:49:22 | LONX |
175 | 5090.0000 | 10:51:42 | LONX |
152 | 5090.0000 | 10:51:42 | LONX |
50 | 5088.0000 | 10:54:25 | LONX |
145 | 5090.0000 | 10:55:53 | LONX |
89 | 5090.0000 | 10:55:55 | LONX |
106 | 5090.0000 | 10:55:55 | LONX |
155 | 5090.0000 | 10:55:55 | LONX |
140 | 5090.0000 | 10:57:49 | LONX |
110 | 5090.0000 | 10:59:06 | LONX |
93 | 5096.0000 | 11:04:19 | LONX |
55 | 5096.0000 | 11:04:19 | LONX |
74 | 5096.0000 | 11:04:19 | LONX |
75 | 5096.0000 | 11:04:19 | LONX |
190 | 5094.0000 | 11:06:40 | LONX |
170 | 5094.0000 | 11:06:40 | LONX |
120 | 5094.0000 | 11:06:40 | LONX |
53 | 5094.0000 | 11:06:40 | LONX |
165 | 5094.0000 | 11:10:31 | LONX |
190 | 5094.0000 | 11:10:31 | LONX |
72 | 5092.0000 | 11:10:32 | LONX |
38 | 5092.0000 | 11:10:50 | LONX |
155 | 5094.0000 | 11:13:35 | LONX |
123 | 5092.0000 | 11:13:36 | LONX |
27 | 5090.0000 | 11:13:36 | CHIX |
20 | 5090.0000 | 11:13:36 | CHIX |
37 | 5090.0000 | 11:13:36 | CHIX |
138 | 5088.0000 | 11:15:04 | LONX |
37 | 5088.0000 | 11:15:04 | BTSC |
10 | 5088.0000 | 11:15:04 | BTSC |
180 | 5096.0000 | 11:23:50 | LONX |
50 | 5098.0000 | 11:26:49 | LONX |
44 | 5098.0000 | 11:26:49 | LONX |
40 | 5098.0000 | 11:26:49 | LONX |
133 | 5098.0000 | 11:26:49 | LONX |
24 | 5100.0000 | 11:28:27 | LONX |
104 | 5100.0000 | 11:28:27 | LONX |
100 | 5098.0000 | 11:28:30 | LONX |
70 | 5098.0000 | 11:28:30 | LONX |
185 | 5098.0000 | 11:28:30 | LONX |
132 | 5096.0000 | 11:28:51 | LONX |
23 | 5096.0000 | 11:34:35 | LONX |
240 | 5096.0000 | 11:34:35 | LONX |
140 | 5096.0000 | 11:34:35 | LONX |
130 | 5096.0000 | 11:34:35 | LONX |
125 | 5096.0000 | 11:34:35 | LONX |
150 | 5096.0000 | 11:34:35 | LONX |
78 | 5094.0000 | 11:34:39 | CHIX |
26 | 5094.0000 | 11:34:39 | CHIX |
101 | 5092.0000 | 11:35:27 | BTSC |
115 | 5090.0000 | 11:41:08 | LONX |
75 | 5090.0000 | 11:41:08 | LONX |
95 | 5090.0000 | 11:41:08 | LONX |
190 | 5090.0000 | 11:41:08 | LONX |
113 | 5090.0000 | 11:41:08 | CHIX |
206 | 5090.0000 | 11:41:12 | LONX |
48 | 5090.0000 | 11:41:12 | LONX |
127 | 5088.0000 | 11:43:39 | LONX |
119 | 5100.0000 | 11:53:29 | LONX |
96 | 5100.0000 | 11:53:29 | LONX |
360 | 5100.0000 | 11:53:29 | LONX |
96 | 5100.0000 | 11:53:29 | LONX |
220 | 5098.0000 | 11:53:33 | LONX |
80 | 5098.0000 | 11:53:33 | LONX |
94 | 5098.0000 | 11:53:33 | LONX |
87 | 5098.0000 | 11:53:33 | LONX |
50 | 5098.0000 | 11:57:17 | LONX |
59 | 5098.0000 | 11:57:17 | LONX |
190 | 5100.0000 | 11:59:48 | LONX |
130 | 5100.0000 | 12:02:07 | LONX |
130 | 5100.0000 | 12:02:07 | LONX |
110 | 5100.0000 | 12:02:07 | LONX |
165 | 5098.0000 | 12:02:24 | LONX |
130 | 5098.0000 | 12:04:16 | LONX |
75 | 5098.0000 | 12:04:16 | LONX |
52 | 5098.0000 | 12:04:16 | LONX |
3 | 5098.0000 | 12:04:42 | LONX |
145 | 5098.0000 | 12:07:46 | LONX |
115 | 5098.0000 | 12:07:46 | LONX |
170 | 5098.0000 | 12:07:46 | LONX |
17 | 5096.0000 | 12:08:39 | LONX |
75 | 5098.0000 | 12:14:38 | LONX |
159 | 5098.0000 | 12:14:38 | LONX |
183 | 5098.0000 | 12:14:38 | LONX |
180 | 5098.0000 | 12:16:15 | LONX |
205 | 5098.0000 | 12:16:15 | LONX |
128 | 5098.0000 | 12:16:15 | LONX |
115 | 5098.0000 | 12:19:54 | LONX |
149 | 5098.0000 | 12:19:54 | LONX |
131 | 5100.0000 | 12:20:15 | LONX |
104 | 5100.0000 | 12:21:56 | LONX |
86 | 5100.0000 | 12:24:42 | LONX |
72 | 5102.0000 | 12:24:59 | LONX |
29 | 5100.0000 | 12:25:42 | LONX |
167 | 5098.0000 | 12:25:54 | LONX |
36 | 5096.0000 | 12:26:54 | CHIX |
174 | 5100.0000 | 12:28:17 | LONX |
1 | 5100.0000 | 12:28:17 | LONX |
225 | 5100.0000 | 12:29:27 | LONX |
36 | 5100.0000 | 12:29:27 | LONX |
75 | 5100.0000 | 12:31:05 | LONX |
43 | 5098.0000 | 12:31:50 | LONX |
74 | 5098.0000 | 12:31:50 | LONX |
170 | 5098.0000 | 12:36:15 | LONX |
55 | 5098.0000 | 12:36:15 | LONX |
75 | 5098.0000 | 12:36:15 | LONX |
70 | 5098.0000 | 12:36:15 | LONX |
20 | 5098.0000 | 12:36:15 | LONX |
1 | 5098.0000 | 12:36:15 | LONX |
137 | 5096.0000 | 12:36:43 | LONX |
144 | 5100.0000 | 12:38:39 | LONX |
6 | 5100.0000 | 12:39:20 | LONX |
135 | 5098.0000 | 12:40:36 | LONX |
75 | 5100.0000 | 12:40:36 | LONX |
32 | 5100.0000 | 12:40:36 | LONX |
32 | 5100.0000 | 12:40:36 | LONX |
13 | 5100.0000 | 12:40:36 | LONX |
3 | 5100.0000 | 12:40:36 | LONX |
155 | 5102.0000 | 12:46:07 | LONX |
140 | 5100.0000 | 12:46:32 | LONX |
160 | 5100.0000 | 12:46:33 | LONX |
151 | 5100.0000 | 12:46:33 | LONX |
28 | 5100.0000 | 12:46:33 | LONX |
135 | 5100.0000 | 12:50:28 | LONX |
60 | 5100.0000 | 12:50:28 | LONX |
125 | 5100.0000 | 12:53:27 | LONX |
45 | 5100.0000 | 12:54:19 | LONX |
255 | 5100.0000 | 12:54:20 | LONX |
105 | 5100.0000 | 12:59:13 | LONX |
70 | 5100.0000 | 12:59:13 | LONX |
37 | 5100.0000 | 12:59:13 | LONX |
158 | 5100.0000 | 13:00:07 | LONX |
35 | 5100.0000 | 13:00:07 | LONX |
101 | 5100.0000 | 13:00:39 | LONX |
34 | 5100.0000 | 13:01:10 | LONX |
215 | 5100.0000 | 13:01:10 | LONX |
175 | 5100.0000 | 13:02:12 | LONX |
275 | 5100.0000 | 13:04:48 | LONX |
150 | 5100.0000 | 13:04:48 | LONX |
124 | 5096.0000 | 13:05:14 | BTSC |
40 | 5096.0000 | 13:05:14 | CHIX |
89 | 5094.0000 | 13:06:46 | LONX |
56 | 5094.0000 | 13:06:54 | LONX |
175 | 5098.0000 | 13:14:44 | LONX |
122 | 5098.0000 | 13:14:44 | LONX |
75 | 5098.0000 | 13:14:44 | LONX |
75 | 5098.0000 | 13:15:59 | LONX |
90 | 5098.0000 | 13:15:59 | LONX |
156 | 5100.0000 | 13:17:01 | LONX |
180 | 5098.0000 | 13:17:19 | LONX |
100 | 5098.0000 | 13:17:19 | LONX |
125 | 5096.0000 | 13:18:08 | LONX |
135 | 5096.0000 | 13:19:47 | LONX |
166 | 5100.0000 | 13:27:49 | LONX |
136 | 5100.0000 | 13:27:49 | LONX |
83 | 5100.0000 | 13:27:49 | LONX |
22 | 5100.0000 | 13:27:49 | LONX |
195 | 5100.0000 | 13:27:49 | LONX |
90 | 5100.0000 | 13:27:49 | LONX |
65 | 5100.0000 | 13:27:49 | LONX |
175 | 5098.0000 | 13:29:35 | LONX |
75 | 5098.0000 | 13:29:35 | LONX |
70 | 5098.0000 | 13:29:35 | LONX |
30 | 5098.0000 | 13:29:35 | LONX |
80 | 5098.0000 | 13:29:35 | LONX |
70 | 5098.0000 | 13:29:35 | LONX |
80 | 5098.0000 | 13:29:35 | LONX |
90 | 5098.0000 | 13:36:59 | LONX |
115 | 5098.0000 | 13:36:59 | LONX |
230 | 5098.0000 | 13:37:38 | LONX |
80 | 5098.0000 | 13:37:38 | LONX |
140 | 5098.0000 | 13:37:40 | LONX |
91 | 5098.0000 | 13:37:40 | LONX |
52 | 5098.0000 | 13:37:40 | LONX |
37 | 5098.0000 | 13:37:40 | LONX |
210 | 5098.0000 | 13:37:45 | LONX |
145 | 5096.0000 | 13:38:21 | LONX |
90 | 5096.0000 | 13:42:55 | LONX |
40 | 5096.0000 | 13:42:55 | LONX |
155 | 5098.0000 | 13:45:55 | LONX |
320 | 5098.0000 | 13:47:35 | LONX |
75 | 5098.0000 | 13:47:35 | LONX |
64 | 5098.0000 | 13:47:35 | LONX |
18 | 5098.0000 | 13:47:35 | LONX |
3 | 5098.0000 | 13:47:35 | LONX |
185 | 5098.0000 | 13:47:36 | LONX |
185 | 5096.0000 | 13:48:11 | LONX |
113 | 5094.0000 | 13:48:13 | CHIX |
107 | 5092.0000 | 13:48:41 | BTSC |
32 | 5096.0000 | 13:56:33 | LONX |
233 | 5096.0000 | 13:56:33 | LONX |
120 | 5096.0000 | 13:56:33 | LONX |
54 | 5096.0000 | 13:56:33 | LONX |
6 | 5096.0000 | 13:56:33 | LONX |
115 | 5094.0000 | 13:56:34 | LONX |
80 | 5094.0000 | 13:56:34 | LONX |
75 | 5094.0000 | 13:56:34 | LONX |
77 | 5092.0000 | 13:57:58 | CHIX |
190 | 5092.0000 | 13:58:05 | LONX |
115 | 5092.0000 | 13:58:05 | LONX |
33 | 5092.0000 | 13:58:05 | CHIX |
192 | 5092.0000 | 13:59:32 | LONX |
169 | 5090.0000 | 14:04:13 | LONX |
14 | 5092.0000 | 14:05:45 | LONX |
214 | 5092.0000 | 14:05:45 | LONX |
7 | 5092.0000 | 14:09:59 | LONX |
75 | 5094.0000 | 14:09:59 | LONX |
80 | 5094.0000 | 14:09:59 | LONX |
10 | 5094.0000 | 14:09:59 | LONX |
380 | 5094.0000 | 14:10:16 | LONX |
64 | 5094.0000 | 14:10:16 | LONX |
280 | 5092.0000 | 14:13:10 | LONX |
180 | 5092.0000 | 14:13:10 | LONX |
225 | 5092.0000 | 14:13:10 | LONX |
160 | 5092.0000 | 14:13:10 | LONX |
23 | 5090.0000 | 14:14:26 | LONX |
112 | 5090.0000 | 14:14:26 | LONX |
104 | 5088.0000 | 14:16:31 | LONX |
36 | 5088.0000 | 14:16:31 | LONX |
115 | 5088.0000 | 14:16:31 | BTSC |
81 | 5088.0000 | 14:16:31 | CHIX |
200 | 5092.0000 | 14:19:16 | LONX |
55 | 5092.0000 | 14:19:16 | LONX |
139 | 5096.0000 | 14:26:14 | LONX |
111 | 5096.0000 | 14:26:14 | LONX |
265 | 5096.0000 | 14:26:14 | LONX |
90 | 5096.0000 | 14:26:14 | LONX |
65 | 5096.0000 | 14:26:14 | LONX |
19 | 5096.0000 | 14:26:25 | LONX |
39 | 5096.0000 | 14:26:25 | LONX |
75 | 5096.0000 | 14:26:25 | LONX |
250 | 5094.0000 | 14:27:44 | LONX |
80 | 5094.0000 | 14:27:44 | LONX |
90 | 5094.0000 | 14:27:44 | LONX |
35 | 5094.0000 | 14:27:44 | LONX |
88 | 5092.0000 | 14:27:44 | LONX |
172 | 5092.0000 | 14:31:23 | LONX |
205 | 5092.0000 | 14:31:23 | LONX |
23 | 5092.0000 | 14:31:27 | LONX |
177 | 5092.0000 | 14:31:27 | LONX |
136 | 5092.0000 | 14:31:29 | LONX |
14 | 5092.0000 | 14:31:29 | LONX |
44 | 5094.0000 | 14:35:13 | LONX |
70 | 5094.0000 | 14:35:13 | LONX |
91 | 5094.0000 | 14:35:13 | LONX |
75 | 5094.0000 | 14:35:59 | LONX |
80 | 5094.0000 | 14:35:59 | LONX |
93 | 5094.0000 | 14:35:59 | LONX |
285 | 5096.0000 | 14:38:46 | LONX |
195 | 5096.0000 | 14:38:46 | LONX |
185 | 5096.0000 | 14:38:46 | LONX |
20 | 5096.0000 | 14:38:46 | LONX |
12 | 5096.0000 | 14:38:46 | LONX |
3 | 5096.0000 | 14:38:46 | LONX |
93 | 5096.0000 | 14:38:47 | LONX |
77 | 5096.0000 | 14:38:59 | LONX |
75 | 5096.0000 | 14:38:59 | LONX |
65 | 5096.0000 | 14:38:59 | LONX |
200 | 5094.0000 | 14:38:59 | LONX |
220 | 5096.0000 | 14:42:48 | LONX |
190 | 5096.0000 | 14:42:48 | LONX |
135 | 5096.0000 | 14:42:48 | LONX |
144 | 5094.0000 | 14:42:51 | LONX |
130 | 5096.0000 | 14:45:11 | LONX |
75 | 5096.0000 | 14:45:11 | LONX |
35 | 5096.0000 | 14:45:11 | LONX |
133 | 5096.0000 | 14:45:11 | LONX |
131 | 5096.0000 | 14:49:14 | LONX |
29 | 5096.0000 | 14:49:14 | LONX |
120 | 5098.0000 | 14:49:14 | LONX |
75 | 5098.0000 | 14:49:14 | LONX |
16 | 5098.0000 | 14:49:14 | LONX |
70 | 5098.0000 | 14:49:14 | LONX |
80 | 5098.0000 | 14:49:14 | LONX |
110 | 5096.0000 | 14:51:24 | LONX |
75 | 5098.0000 | 14:51:24 | LONX |
77 | 5098.0000 | 14:51:24 | LONX |
135 | 5096.0000 | 14:51:25 | LONX |
146 | 5096.0000 | 14:51:30 | LONX |
135 | 5094.0000 | 14:51:41 | LONX |
72 | 5092.0000 | 14:51:41 | BTSC |
67 | 5092.0000 | 14:51:43 | CHIX |
117 | 5098.0000 | 14:53:22 | LONX |
5 | 5098.0000 | 14:57:46 | LONX |
167 | 5098.0000 | 14:57:46 | LONX |
160 | 5098.0000 | 14:57:46 | LONX |
200 | 5098.0000 | 14:57:46 | LONX |
75 | 5098.0000 | 14:57:46 | LONX |
125 | 5098.0000 | 14:57:46 | LONX |
71 | 5100.0000 | 14:59:07 | LONX |
79 | 5100.0000 | 14:59:08 | LONX |
180 | 5100.0000 | 14:59:17 | LONX |
110 | 5100.0000 | 14:59:17 | LONX |
8 | 5100.0000 | 14:59:17 | LONX |
100 | 5100.0000 | 14:59:57 | LONX |
18 | 5100.0000 | 14:59:57 | LONX |
150 | 5100.0000 | 15:01:07 | LONX |
165 | 5100.0000 | 15:01:14 | LONX |
75 | 5100.0000 | 15:01:14 | LONX |
130 | 5098.0000 | 15:02:29 | LONX |
80 | 5098.0000 | 15:02:29 | LONX |
106 | 5098.0000 | 15:02:29 | LONX |
109 | 5096.0000 | 15:04:02 | LONX |
21 | 5096.0000 | 15:04:02 | LONX |
80 | 5096.0000 | 15:04:02 | LONX |
65 | 5096.0000 | 15:04:02 | LONX |
100 | 5096.0000 | 15:04:02 | BTSC |
93 | 5096.0000 | 15:04:02 | CHIX |
180 | 5098.0000 | 15:09:45 | LONX |
10 | 5098.0000 | 15:11:00 | LONX |
180 | 5098.0000 | 15:11:00 | LONX |
75 | 5098.0000 | 15:11:00 | LONX |
230 | 5098.0000 | 15:11:00 | LONX |
43 | 5098.0000 | 15:11:00 | LONX |
43 | 5098.0000 | 15:11:00 | LONX |
40 | 5098.0000 | 15:11:00 | LONX |
43 | 5098.0000 | 15:11:00 | LONX |
1 | 5098.0000 | 15:11:00 | LONX |
215 | 5098.0000 | 15:12:43 | LONX |
160 | 5098.0000 | 15:12:43 | LONX |
20 | 5098.0000 | 15:12:43 | LONX |
146 | 5100.0000 | 15:13:42 | LONX |
300 | 5100.0000 | 15:13:42 | LONX |
62 | 5100.0000 | 15:13:42 | LONX |
256 | 5100.0000 | 15:13:42 | LONX |
67 | 5100.0000 | 15:13:42 | LONX |
144 | 5098.0000 | 15:16:06 | LONX |
146 | 5098.0000 | 15:16:07 | LONX |
59 | 5098.0000 | 15:16:07 | LONX |
97 | 5100.0000 | 15:19:05 | LONX |
138 | 5100.0000 | 15:19:05 | LONX |
80 | 5100.0000 | 15:19:05 | LONX |
160 | 5100.0000 | 15:19:05 | LONX |
170 | 5098.0000 | 15:19:50 | LONX |
21 | 5098.0000 | 15:21:13 | LONX |
21 | 5098.0000 | 15:21:13 | LONX |
6 | 5098.0000 | 15:25:43 | LONX |
229 | 5098.0000 | 15:26:20 | LONX |
214 | 5098.0000 | 15:26:20 | LONX |
35 | 5098.0000 | 15:26:24 | LONX |
35 | 5098.0000 | 15:26:24 | LONX |
35 | 5098.0000 | 15:26:24 | LONX |
255 | 5098.0000 | 15:27:55 | LONX |
136 | 5098.0000 | 15:28:03 | LONX |
69 | 5098.0000 | 15:28:06 | LONX |
80 | 5098.0000 | 15:28:06 | LONX |
50 | 5098.0000 | 15:28:06 | LONX |
20 | 5098.0000 | 15:28:20 | LONX |
101 | 5100.0000 | 15:29:45 | LONX |
130 | 5100.0000 | 15:29:45 | LONX |
227 | 5100.0000 | 15:29:45 | LONX |
157 | 5100.0000 | 15:29:45 | LONX |
100 | 5100.0000 | 15:29:45 | LONX |
205 | 5100.0000 | 15:29:45 | LONX |
107 | 5100.0000 | 15:30:28 | LONX |
41 | 5100.0000 | 15:30:46 | LONX |
8 | 5098.0000 | 15:30:47 | LONX |
50 | 5100.0000 | 15:33:28 | LONX |
125 | 5100.0000 | 15:35:22 | LONX |
100 | 5100.0000 | 15:35:22 | LONX |
130 | 5100.0000 | 15:35:22 | LONX |
130 | 5100.0000 | 15:35:32 | LONX |
71 | 5100.0000 | 15:35:32 | LONX |
200 | 5100.0000 | 15:35:32 | LONX |
252 | 5100.0000 | 15:35:32 | LONX |
80 | 5100.0000 | 15:35:32 | LONX |
75 | 5100.0000 | 15:35:32 | LONX |
12 | 5100.0000 | 15:35:32 | LONX |
103 | 5094.0000 | 15:35:32 | BTSC |
73 | 5094.0000 | 15:35:32 | BTSC |
133 | 5096.0000 | 15:35:32 | CHIX |
103 | 5094.0000 | 15:35:32 | CHIX |
340 | 5098.0000 | 15:40:37 | LONX |
75 | 5098.0000 | 15:40:37 | LONX |
145 | 5098.0000 | 15:41:52 | LONX |
75 | 5098.0000 | 15:41:52 | LONX |
90 | 5098.0000 | 15:41:52 | LONX |
5 | 5098.0000 | 15:41:52 | LONX |
20 | 5098.0000 | 15:41:52 | LONX |
120 | 5098.0000 | 15:41:52 | LONX |
141 | 5098.0000 | 15:42:27 | LONX |
89 | 5098.0000 | 15:42:54 | LONX |
181 | 5098.0000 | 15:42:54 | LONX |
4 | 5098.0000 | 15:43:00 | LONX |
144 | 5098.0000 | 15:44:51 | LONX |
41 | 5098.0000 | 15:46:21 | LONX |
75 | 5098.0000 | 15:46:21 | LONX |
185 | 5098.0000 | 15:46:21 | LONX |
48 | 5098.0000 | 15:46:21 | LONX |
20 | 5098.0000 | 15:48:07 | LONX |
160 | 5098.0000 | 15:48:07 | LONX |
200 | 5098.0000 | 15:48:07 | LONX |
171 | 5098.0000 | 15:48:07 | LONX |
75 | 5098.0000 | 15:48:07 | LONX |
183 | 5098.0000 | 15:48:07 | LONX |
200 | 5098.0000 | 15:48:07 | LONX |
11 | 5098.0000 | 15:48:07 | LONX |
93 | 5094.0000 | 15:48:40 | BTSC |
107 | 5094.0000 | 15:48:40 | CHIX |
96 | 5092.0000 | 15:48:57 | LONX |
24 | 5092.0000 | 15:48:57 | LONX |
140 | 5094.0000 | 15:50:07 | LONX |
75 | 5094.0000 | 15:50:07 | LONX |
70 | 5094.0000 | 15:50:07 | LONX |
140 | 5094.0000 | 15:53:25 | LONX |
220 | 5094.0000 | 15:53:58 | LONX |
42 | 5096.0000 | 15:55:26 | LONX |
160 | 5096.0000 | 15:55:26 | LONX |
155 | 5096.0000 | 15:55:26 | LONX |
2 | 5096.0000 | 15:55:26 | LONX |
75 | 5096.0000 | 15:55:26 | LONX |
101 | 5096.0000 | 15:55:26 | LONX |
205 | 5094.0000 | 15:57:29 | LONX |
235 | 5094.0000 | 15:57:31 | LONX |
109 | 5094.0000 | 15:57:52 | LONX |
15 | 5094.0000 | 15:57:52 | LONX |
81 | 5094.0000 | 15:57:52 | LONX |
1 | 5094.0000 | 15:58:07 | LONX |
30 | 5096.0000 | 15:58:57 | LONX |
130 | 5096.0000 | 16:00:01 | LONX |
75 | 5096.0000 | 16:00:01 | LONX |
85 | 5096.0000 | 16:00:01 | LONX |
120 | 5096.0000 | 16:01:48 | LONX |
175 | 5096.0000 | 16:01:48 | LONX |
49 | 5096.0000 | 16:01:51 | LONX |
13 | 5096.0000 | 16:01:51 | LONX |
103 | 5096.0000 | 16:04:14 | LONX |
70 | 5096.0000 | 16:04:14 | LONX |
190 | 5096.0000 | 16:04:14 | LONX |
164 | 5096.0000 | 16:04:14 | LONX |
178 | 5096.0000 | 16:04:14 | LONX |
101 | 5096.0000 | 16:04:14 | LONX |
64 | 5096.0000 | 16:04:14 | LONX |
131 | 5096.0000 | 16:04:14 | LONX |
175 | 5096.0000 | 16:04:41 | LONX |
1 | 5096.0000 | 16:04:50 | LONX |
128 | 5098.0000 | 16:07:27 | LONX |
52 | 5098.0000 | 16:10:00 | LONX |
293 | 5100.0000 | 16:12:18 | LONX |
311 | 5100.0000 | 16:12:18 | LONX |
214 | 5100.0000 | 16:12:20 | LONX |
61 | 5100.0000 | 16:12:20 | LONX |
265 | 5100.0000 | 16:12:20 | LONX |
238 | 5100.0000 | 16:12:20 | LONX |
145 | 5100.0000 | 16:12:20 | LONX |
183 | 5100.0000 | 16:12:23 | LONX |
267 | 5100.0000 | 16:12:23 | LONX |
75 | 5100.0000 | 16:12:23 | LONX |
305 | 5100.0000 | 16:12:23 | LONX |
175 | 5100.0000 | 16:14:42 | LONX |
130 | 5100.0000 | 16:14:42 | LONX |
200 | 5100.0000 | 16:14:42 | LONX |
15 | 5100.0000 | 16:14:42 | LONX |
210 | 5100.0000 | 16:14:59 | LONX |
140 | 5100.0000 | 16:14:59 | LONX |
270 | 5100.0000 | 16:17:59 | LONX |
145 | 5102.0000 | 16:18:20 | LONX |
146 | 5102.0000 | 16:18:20 | LONX |
200 | 5102.0000 | 16:18:20 | LONX |
171 | 5102.0000 | 16:18:20 | LONX |
75 | 5102.0000 | 16:18:20 | LONX |
21 | 5102.0000 | 16:18:20 | LONX |
104 | 5102.0000 | 16:18:20 | LONX |
200 | 5102.0000 | 16:18:20 | LONX |
151 | 5102.0000 | 16:18:20 | LONX |
90 | 5100.0000 | 16:18:20 | LONX |
120 | 5100.0000 | 16:18:20 | LONX |
194 | 5100.0000 | 16:20:43 | LONX |
113 | 5100.0000 | 16:20:43 | LONX |
10 | 5100.0000 | 16:20:43 | LONX |
75 | 5100.0000 | 16:20:43 | LONX |
232 | 5100.0000 | 16:20:43 | LONX |
49 | 5100.0000 | 16:21:07 | LONX |
77 | 5100.0000 | 16:21:07 | LONX |
200 | 5100.0000 | 16:22:32 | LONX |
29 | 5100.0000 | 16:22:32 | LONX |
134 | 5100.0000 | 16:22:34 | LONX |
140 | 5100.0000 | 16:23:02 | LONX |
135 | 5100.0000 | 16:23:02 | LONX |
30 | 5100.0000 | 16:24:10 | LONX |
300 | 5100.0000 | 16:24:10 | LONX |
142 | 5100.0000 | 16:24:10 | LONX |
325 | 5100.0000 | 16:25:23 | LONX |
75 | 5100.0000 | 16:25:23 | LONX |
159 | 5100.0000 | 16:25:23 | LONX |
131 | 5100.0000 | 16:25:23 | LONX |
6 | 5100.0000 | 16:26:00 | LONX |
26 | 5100.0000 | 16:26:00 | LONX |
141 | 5100.0000 | 16:26:00 | LONX |
80 | 5100.0000 | 16:26:00 | LONX |
9 | 5100.0000 | 16:26:00 | LONX |
11 | 5100.0000 | 16:26:00 | LONX |
30 | 5098.0000 | 16:27:03 | LONX |
154 | 5098.0000 | 16:27:05 | LONX |
121 | 5100.0000 | 16:27:31 | LONX |
113 | 5100.0000 | 16:27:31 | LONX |
3 | 5100.0000 | 16:27:31 | LONX |
200 | 5100.0000 | 16:27:31 | LONX |
91 | 5100.0000 | 16:27:31 | LONX |
200 | 5100.0000 | 16:27:31 | LONX |
6 | 5100.0000 | 16:27:31 | LONX |
135 | 5100.0000 | 16:27:57 | LONX |
170 | 5100.0000 | 16:28:06 | LONX |
19 | 5098.0000 | 16:28:24 | LONX |
120 | 5100.0000 | 16:28:48 | LONX |
200 | 5100.0000 | 16:28:48 | LONX |
200 | 5100.0000 | 16:28:55 | LONX |
130 | 5100.0000 | 16:29:09 | LONX |
175 | 5100.0000 | 16:29:19 | LONX |
145 | 5100.0000 | 16:29:42 | LONX |
125 | 5100.0000 | 16:29:42 | LONX |
130 | 5100.0000 | 16:29:50 | LONX |
12 | 5098.0000 | 16:29:55 | LONX |
Related Shares:
Whitbread