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

12th Feb 2019 17:36

RNS Number : 8216P

Whitbread PLC

12 February 2019

WHITBREAD PLC

TRANSACTION IN OWN SECURITIES

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

Ordinary Shares

Date of purchase: 12 February 2019

Number of Ordinary Shares purchased: 191,861

Price per Ordinary Share: £47.9449

Whitbread initially intends to hold the purchased shares as treasury shares, but may cancel them in the due course.

Since 17 January 2019, Whitbread has purchased 2,328,764 shares at a cost (including dealing and associated costs) of £113,681,940.62.

Following settlement of the above transaction, Whitbread will hold 14,460,270 of its ordinary shares in treasury and has 195,888,483 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
08:00:53	4869.00	132
08:00:53	4868.00	131
08:00:53	4868.00	133
08:00:53	4868.00	87
08:00:53	4868.00	72
08:00:53	4868.00	137
08:00:53	4867.00	157
08:00:53	4867.00	162
08:00:53	4867.00	117
08:00:53	4867.00	29
08:00:53	4867.00	191
08:00:53	4867.00	13
08:02:33	4844.00	81
08:02:33	4844.00	139
08:02:33	4844.00	135
08:02:33	4844.00	56
08:02:33	4844.00	87
08:02:34	4844.00	59
08:08:54	4841.00	152
08:08:54	4840.00	137
08:08:54	4841.00	162
08:08:54	4840.00	41
08:08:54	4840.00	94
08:08:54	4840.00	18
08:08:54	4840.00	27
08:08:54	4840.00	20
08:08:54	4840.00	42
08:08:54	4840.00	158
08:08:54	4840.00	207
08:08:54	4840.00	243
08:08:54	4840.00	118
08:08:54	4840.00	222
08:08:54	4840.00	45
08:11:11	4831.00	221
08:11:11	4831.00	221
08:11:11	4831.00	47
08:11:11	4831.00	79
08:11:11	4831.00	150
08:11:11	4831.00	150
08:11:17	4823.00	137
08:11:17	4822.00	139
08:12:01	4828.00	141
08:12:01	4828.00	160
08:13:00	4826.00	35
08:13:00	4826.00	23
08:13:00	4826.00	52
08:13:00	4826.00	25
08:13:00	4826.00	51
08:13:02	4826.00	82
08:14:35	4822.00	136
08:14:35	4822.00	6
08:15:20	4818.00	142
08:15:20	4818.00	105
08:15:20	4818.00	36
08:15:20	4817.00	136
08:15:20	4817.00	138
08:15:20	4817.00	137
08:15:50	4813.00	133
08:17:20	4804.00	147
08:17:20	4804.00	96
08:17:20	4804.00	45
08:17:20	4804.00	136
08:17:59	4799.00	39
08:17:59	4799.00	98
08:18:01	4798.00	137
08:18:01	4798.00	136
08:20:00	4817.00	280
08:20:03	4816.00	133
08:20:10	4813.00	100
08:20:10	4813.00	39
08:20:10	4813.00	131
08:22:30	4822.00	144
08:22:30	4822.00	153
08:22:30	4822.00	136
08:22:30	4822.00	134
08:22:30	4822.00	130
08:25:00	4822.00	48
08:25:00	4822.00	122
08:25:00	4822.00	163
08:25:00	4822.00	142
08:25:00	4822.00	136
08:25:00	4822.00	137
08:25:00	4822.00	140
08:25:34	4822.00	33
08:25:34	4822.00	118
08:28:15	4822.00	145
08:28:15	4822.00	70
08:28:15	4822.00	70
08:28:15	4822.00	133
08:28:15	4822.00	138
08:29:11	4819.00	134
08:29:11	4819.00	139
08:29:25	4823.00	89
08:29:49	4823.00	57
08:29:49	4823.00	131
08:32:07	4818.00	48
08:32:07	4818.00	56
08:32:07	4818.00	136
08:32:07	4818.00	151
08:32:07	4818.00	29
08:32:07	4818.00	132
08:32:07	4818.00	140
08:34:35	4812.00	144
08:34:35	4812.00	172
08:34:35	4812.00	154
08:34:35	4812.00	159
08:38:35	4820.00	98
08:38:35	4820.00	30
08:38:35	4820.00	14
08:38:35	4820.00	126
08:38:35	4819.00	77
08:38:35	4819.00	200
08:38:35	4819.00	155
08:38:35	4819.00	156
08:38:35	4819.00	146
08:38:35	4819.00	74
08:38:35	4820.00	10
08:38:35	4819.00	8
08:38:35	4819.00	8
08:38:35	4819.00	8
08:38:35	4819.00	8
08:38:35	4819.00	8
08:38:35	4819.00	8
08:38:35	4819.00	8
08:38:35	4819.00	8
08:38:35	4819.00	2
08:38:35	4819.00	8
08:38:35	4819.00	8
08:38:35	4819.00	8
08:38:35	4819.00	8
08:38:35	4819.00	8
08:38:35	4819.00	8
08:38:35	4819.00	8
08:38:35	4819.00	46
08:38:35	4819.00	126
08:40:51	4836.00	81
08:40:51	4836.00	152
08:40:51	4836.00	17
08:40:51	4836.00	134
08:40:51	4836.00	209
08:40:51	4836.00	134
08:43:43	4845.00	108
08:43:44	4845.00	151
08:43:44	4845.00	278
08:43:44	4845.00	154
08:43:44	4845.00	23
08:45:50	4848.00	127
08:45:50	4848.00	21
08:45:50	4848.00	132
08:45:50	4848.00	166
08:45:50	4848.00	137
08:46:21	4839.00	155
08:49:27	4850.00	122
08:49:27	4850.00	106
08:49:27	4850.00	148
08:49:27	4850.00	135
08:49:27	4850.00	42
08:49:27	4850.00	93
08:49:27	4850.00	69
08:51:42	4844.00	135
08:51:42	4844.00	86
08:51:42	4844.00	131
08:51:42	4844.00	137
08:51:42	4844.00	50
08:54:40	4844.00	44
08:54:40	4844.00	97
08:54:40	4844.00	102
08:54:40	4844.00	86
08:54:40	4844.00	136
08:54:40	4844.00	43
08:54:40	4844.00	138
08:54:40	4844.00	50
08:55:46	4842.00	145
08:55:46	4841.00	136
08:57:21	4842.00	117
08:57:21	4842.00	20
08:57:21	4842.00	137
08:57:21	4842.00	149
08:59:45	4842.00	30
08:59:45	4842.00	142
09:00:46	4849.00	203
09:00:46	4849.00	203
09:00:46	4849.00	203
09:00:46	4849.00	71
09:01:11	4848.00	130
09:03:35	4847.00	139
09:03:35	4847.00	135
09:03:35	4847.00	139
09:03:35	4847.00	142
09:06:15	4844.00	275
09:06:15	4844.00	196
09:06:15	4844.00	184
09:06:15	4844.00	39
09:07:55	4838.00	59
09:07:55	4838.00	66
09:07:55	4838.00	105
09:07:55	4838.00	66
09:07:55	4838.00	9
09:07:55	4838.00	65
09:09:30	4834.00	135
09:09:30	4834.00	132
09:09:30	4834.00	138
09:11:48	4832.00	127
09:11:48	4832.00	153
09:11:48	4832.00	150
09:11:48	4832.00	109
09:11:48	4832.00	23
09:15:01	4833.00	200
09:15:01	4833.00	133
09:15:01	4833.00	6
09:15:01	4833.00	6
09:15:01	4833.00	35
09:15:01	4833.00	35
09:15:01	4833.00	16
09:15:01	4833.00	35
09:15:01	4833.00	35
09:15:01	4833.00	35
09:15:01	4833.00	75
09:15:01	4833.00	104
09:16:18	4832.00	143
09:16:18	4832.00	136
09:16:53	4829.00	8
09:16:53	4829.00	137
09:16:53	4829.00	135
09:18:40	4825.00	116
09:18:40	4825.00	25
09:18:40	4825.00	298
09:18:40	4825.00	132
09:19:08	4824.00	157
09:19:08	4824.00	1
09:19:48	4824.00	131
09:21:47	4824.00	24
09:21:47	4824.00	12
09:21:47	4824.00	137
09:21:47	4824.00	129
09:21:47	4824.00	155
09:21:47	4824.00	114
09:23:08	4824.00	209
09:23:08	4824.00	99
09:23:09	4823.00	85
09:23:09	4823.00	54
09:23:49	4822.00	136
09:24:36	4821.00	37
09:24:36	4821.00	57
09:24:36	4821.00	49
09:24:36	4821.00	138
09:26:30	4819.00	200
09:26:30	4819.00	73
09:30:24	4825.00	286
09:30:24	4825.00	24
09:30:24	4825.00	24
09:30:24	4825.00	6
09:30:24	4825.00	24
09:30:24	4825.00	24
09:30:24	4825.00	6
09:30:24	4825.00	24
09:30:24	4825.00	24
09:30:24	4825.00	24
09:30:24	4825.00	286
09:30:24	4825.00	211
09:31:35	4825.00	153
09:31:35	4825.00	282
09:31:35	4824.00	144
09:31:35	4824.00	147
09:35:03	4831.00	25
09:35:03	4831.00	47
09:35:03	4831.00	153
09:35:03	4831.00	153
09:35:03	4831.00	25
09:35:03	4831.00	25
09:35:03	4831.00	11
09:35:03	4831.00	106
09:39:05	4837.00	581
09:39:05	4837.00	226
09:39:05	4836.00	93
09:39:05	4836.00	38
09:39:05	4836.00	10
09:39:05	4836.00	131
09:39:05	4836.00	128
09:39:27	4833.00	130
09:44:51	4840.00	200
09:44:51	4840.00	139
09:45:46	4839.00	236
09:45:46	4839.00	141
09:45:46	4839.00	54
09:45:46	4839.00	236
09:45:46	4839.00	36
09:47:43	4837.00	128
09:47:45	4837.00	20
09:47:45	4837.00	128
09:47:45	4837.00	107
09:47:45	4837.00	23
09:53:20	4839.00	287
09:53:20	4838.00	160
09:53:20	4838.00	40
09:53:20	4838.00	142
09:53:20	4838.00	127
09:53:20	4838.00	73
09:53:20	4838.00	200
09:53:20	4838.00	329
09:57:30	4839.00	144
09:57:30	4839.00	147
09:57:30	4839.00	200
09:57:30	4839.00	13
09:57:30	4839.00	11
09:57:30	4839.00	14
09:57:30	4839.00	14
09:57:30	4839.00	14
09:57:30	4839.00	14
09:57:30	4839.00	14
09:57:30	4839.00	14
09:57:30	4839.00	14
09:57:30	4839.00	14
09:57:30	4839.00	14
09:57:30	4839.00	14
09:57:30	4839.00	14
09:57:30	4839.00	14
09:57:30	4839.00	2
09:57:30	4839.00	10
09:57:30	4839.00	191
09:57:34	4838.00	16
09:57:34	4838.00	126
09:57:34	4838.00	131
09:57:34	4838.00	141
09:57:34	4838.00	1
10:02:25	4835.00	38
10:02:27	4835.00	22
10:02:27	4835.00	144
10:02:27	4835.00	79
10:07:27	4840.00	200
10:07:27	4840.00	36
10:07:27	4840.00	36
10:07:27	4840.00	36
10:07:27	4840.00	36
10:07:27	4840.00	36
10:07:27	4840.00	36
10:07:27	4840.00	3
10:07:27	4840.00	36
10:07:27	4840.00	36
10:07:27	4840.00	29
10:07:27	4840.00	29
10:07:27	4840.00	171
10:07:27	4840.00	200
10:07:27	4840.00	200
10:07:27	4840.00	171
10:07:40	4839.00	248
10:07:46	4838.00	137
10:07:46	4838.00	116
10:07:46	4838.00	30
10:07:46	4838.00	136
10:14:21	4841.00	104
10:14:21	4841.00	22
10:14:21	4841.00	12
10:14:21	4841.00	22
10:14:21	4841.00	22
10:14:21	4841.00	92
10:14:21	4841.00	60
10:14:21	4841.00	22
10:14:21	4841.00	266
10:14:21	4841.00	22
10:14:21	4841.00	244
10:18:39	4845.00	76
10:18:39	4845.00	146
10:18:39	4845.00	148
10:18:39	4845.00	146
10:18:39	4845.00	78
10:18:39	4845.00	256
10:18:39	4845.00	224
10:18:39	4845.00	15
10:18:41	4844.00	142
10:26:11	4848.00	137
10:26:46	4847.00	149
10:26:46	4847.00	383
10:26:46	4846.00	157
10:26:46	4846.00	181
10:26:46	4846.00	171
10:26:46	4846.00	282
10:26:46	4846.00	18
10:26:46	4846.00	181
10:26:53	4845.00	135
10:26:53	4845.00	208
10:31:11	4843.00	45
10:31:11	4843.00	137
10:31:11	4843.00	117
10:31:11	4843.00	37
10:31:11	4843.00	220
10:31:11	4843.00	25
10:32:37	4841.00	136
10:32:37	4841.00	139
10:36:55	4842.00	50
10:37:15	4842.00	22
10:39:24	4841.00	156
10:39:24	4841.00	40
10:39:24	4841.00	16
10:39:24	4841.00	77
10:42:06	4840.00	200
10:42:06	4840.00	200
10:42:06	4840.00	36
10:42:06	4840.00	8
10:42:06	4840.00	2
10:42:06	4840.00	372
10:42:06	4839.00	140
10:42:29	4839.00	90
10:42:29	4839.00	151
10:42:29	4839.00	13
10:42:29	4839.00	146
10:42:29	4839.00	201
10:42:29	4839.00	53
10:42:29	4839.00	78
10:42:29	4839.00	17
10:45:35	4844.00	80
10:46:05	4845.00	37
10:46:05	4845.00	564
10:46:05	4845.00	233
10:46:05	4844.00	147
10:46:05	4844.00	150
10:54:39	4846.00	32
10:54:39	4846.00	28
10:55:09	4846.00	75
10:55:09	4846.00	70
10:55:19	4845.00	2
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	3
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	200
10:55:19	4845.00	200
10:55:19	4845.00	125
10:55:19	4845.00	125
10:55:19	4845.00	200
10:55:19	4845.00	47
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	3
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	3
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	4
10:55:19	4845.00	73
10:55:19	4845.00	133
10:55:19	4845.00	64
10:55:36	4844.00	171
10:58:27	4843.00	147
10:58:27	4843.00	140
10:58:27	4843.00	206
10:58:27	4843.00	74
11:04:43	4844.00	64
11:04:43	4844.00	252
11:04:43	4844.00	82
11:04:43	4844.00	63
11:04:43	4844.00	63
11:04:43	4844.00	98
11:04:43	4844.00	9
11:04:43	4844.00	98
11:04:43	4844.00	49
11:04:43	4844.00	32
11:04:43	4844.00	23
11:04:43	4844.00	14
11:04:43	4844.00	45
11:04:43	4844.00	32
11:04:43	4844.00	5
11:04:43	4844.00	32
11:04:43	4844.00	218
11:04:43	4844.00	32
11:04:43	4844.00	12
11:05:40	4843.00	200
11:10:56	4845.00	58
11:10:56	4845.00	146
11:10:56	4845.00	149
11:10:56	4845.00	98
11:10:56	4845.00	194
11:10:56	4845.00	156
11:10:56	4845.00	141
11:10:56	4845.00	163
11:10:56	4844.00	256
11:16:01	4841.00	200
11:16:01	4841.00	24
11:16:06	4841.00	24
11:16:06	4841.00	2
11:16:06	4841.00	5
11:16:06	4841.00	5
11:16:06	4841.00	200
11:16:06	4841.00	42
11:16:06	4841.00	2
11:16:06	4841.00	106
11:16:20	4841.00	23
11:16:27	4841.00	280
11:16:27	4841.00	109
11:16:27	4840.00	233
11:16:27	4840.00	37
11:17:43	4834.00	141
11:17:43	4834.00	92
11:17:43	4834.00	43
11:24:30	4832.00	53
11:24:30	4832.00	101
11:24:30	4832.00	18
11:24:30	4832.00	21
11:24:30	4832.00	32
11:24:30	4832.00	49
11:24:30	4832.00	190
11:24:30	4832.00	210
11:24:30	4832.00	30
11:24:30	4832.00	233
11:24:30	4832.00	28
11:24:30	4832.00	26
11:24:30	4832.00	101
11:24:30	4832.00	182
11:24:30	4831.00	144
11:26:18	4829.00	135
11:26:18	4829.00	58
11:26:18	4829.00	74
11:26:18	4828.00	38
11:26:18	4828.00	159
11:26:18	4828.00	118
11:29:23	4825.00	139
11:29:23	4825.00	278
11:29:26	4824.00	148
11:29:26	4824.00	141
11:29:26	4824.00	131
11:31:18	4819.00	140
11:31:18	4819.00	17
11:31:18	4818.00	84
11:31:19	4818.00	67
11:31:19	4818.00	80
11:31:19	4818.00	65
11:31:19	4818.00	134
11:32:49	4813.00	152
11:32:49	4813.00	135
11:33:23	4811.00	100
11:34:56	4808.00	131
11:36:33	4805.00	18
11:36:33	4805.00	175
11:36:33	4805.00	74
11:36:42	4805.00	141
11:37:25	4804.00	111
11:37:25	4803.00	79
11:37:25	4804.00	40
11:37:25	4803.00	28
11:37:25	4803.00	66
11:37:25	4803.00	69
11:38:02	4801.00	132
11:38:02	4801.00	145
11:38:40	4796.00	134
11:39:07	4796.00	59
11:41:39	4812.00	26
11:41:39	4812.00	16
11:42:19	4817.00	161
11:42:19	4817.00	170
11:42:19	4818.00	146
11:42:19	4818.00	156
11:42:19	4818.00	175
11:42:19	4817.00	151
11:42:46	4818.00	146
11:43:55	4821.00	154
11:44:02	4818.00	140
11:50:06	4824.00	150
11:50:06	4824.00	208
11:50:06	4824.00	117
11:50:06	4824.00	136
11:50:06	4824.00	81
11:50:06	4824.00	134
11:50:06	4824.00	17
11:50:06	4824.00	16
11:50:06	4824.00	208
11:50:06	4824.00	133
11:50:06	4824.00	17
11:50:06	4824.00	17
11:50:06	4824.00	17
11:50:06	4824.00	3
11:50:06	4824.00	29
11:50:06	4824.00	81
11:50:06	4824.00	17
11:50:06	4823.00	144
11:50:06	4824.00	17
11:50:06	4824.00	75
11:50:06	4824.00	11
11:55:27	4823.00	31
11:55:27	4823.00	145
11:55:27	4823.00	137
11:55:27	4823.00	202
11:55:27	4823.00	63
11:55:27	4823.00	170
11:55:27	4823.00	73
11:55:27	4822.00	95
11:55:27	4822.00	155
11:55:27	4822.00	140
11:55:27	4822.00	42
11:55:27	4822.00	139
11:59:29	4823.00	140
12:03:24	4828.00	150
12:03:24	4828.00	132
12:03:24	4828.00	79
12:03:24	4828.00	77
12:03:24	4828.00	82
12:03:24	4828.00	165
12:03:24	4828.00	17
12:03:24	4828.00	17
12:03:24	4828.00	17
12:03:24	4828.00	17
12:03:24	4828.00	27
12:03:24	4828.00	82
12:03:24	4828.00	17
12:03:24	4828.00	17
12:03:24	4828.00	17
12:03:24	4828.00	17
12:03:24	4828.00	17
12:03:24	4828.00	17
12:03:24	4828.00	4
12:03:24	4828.00	17
12:03:25	4827.00	145
12:04:02	4825.00	200
12:04:02	4825.00	62
12:04:02	4825.00	29
12:04:02	4825.00	5
12:04:02	4825.00	29
12:04:02	4825.00	29
12:04:02	4825.00	56
12:04:02	4825.00	170
12:04:02	4825.00	64
12:10:34	4824.00	199
12:10:34	4824.00	8
12:10:34	4824.00	283
12:10:34	4824.00	19
12:10:34	4824.00	264
12:10:34	4824.00	1
12:10:34	4824.00	80
12:10:34	4824.00	68
12:10:34	4824.00	111
12:10:34	4824.00	23
12:10:34	4824.00	17
12:10:34	4824.00	23
12:10:34	4824.00	17
12:10:34	4824.00	82
12:10:34	4824.00	111
12:10:34	4824.00	17
12:10:34	4824.00	23
12:10:34	4824.00	23
12:10:34	4824.00	17
12:10:36	4823.00	144
12:11:21	4822.00	142
12:11:21	4821.00	141
12:11:21	4821.00	144
12:11:37	4818.00	150
12:15:13	4822.00	114
12:15:13	4822.00	295
12:17:13	4821.00	124
12:17:13	4821.00	276
12:17:13	4821.00	137
12:17:13	4821.00	148
12:17:13	4820.00	80
12:17:13	4820.00	60
12:17:13	4820.00	51
12:17:13	4820.00	76
12:18:30	4818.00	136
12:18:30	4818.00	2
12:18:30	4818.00	7
12:18:30	4818.00	40
12:18:30	4818.00	89
12:18:30	4818.00	144
12:19:58	4817.00	137
12:19:58	4817.00	135
12:24:02	4818.00	15
12:24:02	4818.00	153
12:26:12	4818.00	142
12:26:12	4818.00	239
12:26:12	4818.00	40
12:26:12	4818.00	23
12:26:12	4818.00	108
12:26:12	4817.00	48
12:26:12	4817.00	89
12:26:15	4817.00	137
12:26:15	4816.00	136
12:26:15	4816.00	80
12:26:15	4816.00	58
12:26:54	4814.00	144
12:26:54	4814.00	148
12:26:54	4814.00	143
12:26:54	4814.00	175
12:26:54	4814.00	154
12:26:54	4814.00	149
12:26:54	4813.00	146
12:26:54	4813.00	173
12:27:09	4809.00	135
12:31:59	4807.00	134
12:34:53	4806.00	161
12:34:55	4805.00	53
12:34:55	4805.00	200
12:34:55	4805.00	167
12:34:55	4805.00	170
12:34:55	4805.00	151
12:34:55	4805.00	164
12:34:55	4805.00	111
12:34:55	4805.00	29
12:34:55	4805.00	9
12:34:55	4805.00	162
12:34:55	4805.00	49
12:34:55	4805.00	49
12:34:55	4805.00	45
12:34:55	4805.00	49
12:34:55	4805.00	9
12:34:55	4805.00	31
12:34:55	4805.00	75
12:34:55	4805.00	68
12:34:55	4804.00	121
12:34:55	4804.00	19
12:34:55	4804.00	37
12:34:55	4804.00	57
12:34:56	4804.00	74
12:34:56	4804.00	89
12:34:56	4804.00	62
12:34:56	4804.00	16
12:37:49	4799.00	141
12:37:49	4799.00	6
12:37:49	4799.00	133
12:37:49	4799.00	131
12:39:23	4798.00	142
12:39:23	4798.00	150
12:39:23	4798.00	110
12:39:23	4798.00	34
12:39:38	4797.00	137
12:40:18	4797.00	111
12:40:18	4797.00	20
12:41:07	4795.00	167
12:41:07	4795.00	134
12:42:35	4793.00	270
12:42:35	4793.00	145
12:42:37	4792.00	46
12:42:37	4792.00	85
12:42:37	4792.00	134
12:42:37	4792.00	135
12:42:37	4792.00	141
12:42:37	4792.00	1
12:46:08	4792.00	219
12:46:08	4792.00	156
12:46:08	4792.00	141
12:46:08	4792.00	85
12:46:08	4792.00	18
12:46:08	4791.00	85
12:46:08	4791.00	48
12:46:08	4791.00	150
12:47:51	4789.00	136
12:47:51	4788.00	141
12:47:51	4788.00	145
12:47:51	4788.00	140
12:53:37	4798.00	48
12:54:33	4795.00	65
12:54:33	4795.00	135
12:54:33	4795.00	97
12:54:33	4795.00	184
12:54:33	4795.00	143
12:54:33	4795.00	100
12:54:33	4795.00	200
12:54:33	4795.00	41
12:54:33	4795.00	77
12:54:33	4795.00	16
12:54:33	4795.00	8
12:54:33	4795.00	36
12:54:33	4795.00	41
12:54:33	4795.00	41
12:54:33	4795.00	8
12:54:33	4795.00	8
12:54:33	4795.00	8
12:54:33	4795.00	13
12:54:33	4795.00	41
12:54:33	4795.00	8
12:54:33	4795.00	8
12:54:33	4795.00	8
12:54:33	4795.00	8
12:54:33	4795.00	8
12:54:33	4795.00	8
12:54:33	4795.00	75
12:54:33	4795.00	38
12:54:34	4794.00	135
12:54:34	4794.00	12
12:54:34	4794.00	133
12:54:34	4794.00	126
12:54:34	4794.00	133
12:59:58	4798.00	29
12:59:58	4798.00	5
12:59:58	4798.00	200
12:59:58	4798.00	157
12:59:58	4798.00	24
12:59:58	4798.00	170
12:59:58	4798.00	5
12:59:58	4798.00	4
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	29
12:59:58	4798.00	165
12:59:58	4798.00	18
12:59:58	4798.00	29
12:59:58	4798.00	29
12:59:58	4798.00	29
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	3
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	5
12:59:58	4798.00	29
12:59:58	4797.00	152
12:59:58	4797.00	93
12:59:58	4797.00	55
12:59:58	4797.00	144
12:59:58	4797.00	152
13:02:57	4796.00	79
13:02:57	4796.00	55
13:02:57	4796.00	6
13:04:14	4795.00	156
13:04:14	4795.00	272
13:04:14	4795.00	133
13:04:14	4795.00	131
13:04:14	4795.00	106
13:04:14	4795.00	23
13:04:22	4794.00	146
13:06:44	4793.00	105
13:06:44	4793.00	131
13:06:44	4793.00	160
13:06:44	4793.00	8
13:06:44	4793.00	160
13:06:44	4793.00	147
13:09:54	4800.00	114
13:09:54	4800.00	145
13:09:54	4800.00	19
13:09:54	4800.00	200
13:09:54	4800.00	150
13:09:54	4800.00	29
13:09:54	4800.00	163
13:09:54	4800.00	29
13:09:54	4800.00	29
13:09:54	4800.00	29
13:09:54	4800.00	29
13:09:54	4800.00	18
13:09:54	4800.00	29
13:09:57	4799.00	87
13:09:57	4799.00	133
13:09:57	4799.00	84
13:09:57	4799.00	152
13:09:57	4799.00	149
13:16:58	4790.00	129
13:16:58	4790.00	29
13:16:58	4790.00	899
13:16:58	4790.00	350
13:16:58	4790.00	76
13:16:58	4789.00	80
13:16:58	4789.00	145
13:16:58	4789.00	151
13:16:58	4789.00	70
13:16:58	4789.00	135
13:16:58	4789.00	4
13:21:40	4790.00	146
13:21:56	4789.00	147
13:21:59	4788.00	69
13:21:59	4788.00	17
13:21:59	4788.00	83
13:21:59	4788.00	115
13:21:59	4788.00	24
13:21:59	4788.00	122
13:21:59	4788.00	105
13:21:59	4788.00	179
13:21:59	4788.00	9
13:23:07	4788.00	137
13:25:00	4788.00	221
13:25:00	4788.00	185
13:25:00	4788.00	158
13:25:00	4788.00	154
13:25:00	4788.00	137
13:25:00	4788.00	34
13:25:01	4787.00	154
13:25:01	4787.00	139
13:27:43	4790.00	135
13:27:43	4790.00	149
13:27:43	4790.00	149
13:27:43	4790.00	1
13:31:29	4799.00	166
13:31:29	4799.00	143
13:31:29	4799.00	200
13:31:29	4799.00	145
13:31:29	4799.00	2
13:31:29	4799.00	148
13:31:29	4799.00	200
13:31:29	4799.00	33
13:31:29	4799.00	28
13:31:29	4799.00	5
13:31:29	4799.00	33
13:31:29	4799.00	33
13:31:29	4799.00	3
13:31:29	4799.00	33
13:31:29	4799.00	45
13:32:09	4800.00	267
13:34:55	4798.00	157
13:34:55	4798.00	32
13:34:55	4798.00	146
13:34:55	4798.00	108
13:34:55	4798.00	147
13:34:55	4798.00	139
13:38:44	4801.00	35
13:38:44	4801.00	150
13:38:44	4801.00	165
13:38:44	4801.00	165
13:38:44	4801.00	149
13:38:44	4801.00	43
13:38:44	4801.00	161
13:38:44	4801.00	8
13:38:44	4801.00	43
13:38:44	4801.00	43
13:38:44	4801.00	35
13:38:44	4801.00	20
13:38:44	4801.00	43
13:38:44	4801.00	8
13:38:44	4801.00	76
13:38:44	4801.00	110
13:38:44	4801.00	66
13:41:40	4797.00	54
13:41:40	4797.00	85
13:41:48	4796.00	22
13:41:48	4796.00	143
13:41:48	4796.00	123
13:41:48	4796.00	132
13:41:48	4796.00	136
13:41:48	4796.00	157
13:41:53	4795.00	40
13:41:53	4795.00	123
13:44:57	4793.00	285
13:44:57	4793.00	281
13:44:57	4793.00	177
13:44:57	4793.00	180
13:44:57	4793.00	39
13:44:57	4792.00	148
13:44:57	4792.00	111
13:44:57	4792.00	153
13:44:57	4792.00	35
13:47:20	4792.00	137
13:47:20	4792.00	106
13:47:20	4792.00	37
13:47:29	4791.00	140
13:48:24	4790.00	87
13:49:53	4790.00	66
13:49:53	4790.00	30
13:52:37	4794.00	205
13:52:37	4794.00	122
13:52:37	4794.00	78
13:52:37	4794.00	143
13:52:37	4794.00	8
13:52:37	4794.00	17
13:52:37	4794.00	79
13:52:37	4794.00	8
13:52:37	4794.00	200
13:52:37	4794.00	143
13:52:37	4794.00	42
13:52:37	4794.00	42
13:52:37	4794.00	34
13:52:37	4794.00	3
13:52:37	4794.00	81
13:52:37	4794.00	42
13:52:37	4794.00	8
13:52:37	4794.00	250
13:52:37	4793.00	152
13:52:37	4793.00	22
13:52:37	4793.00	142
13:52:37	4793.00	143
13:52:37	4793.00	127
13:56:29	4789.00	28
13:56:29	4789.00	142
13:56:29	4789.00	118
13:56:29	4789.00	149
13:56:29	4789.00	141
13:56:29	4789.00	136
13:56:29	4788.00	79
13:56:30	4788.00	146
13:56:30	4788.00	147
13:56:30	4788.00	67
13:56:30	4788.00	113
13:56:30	4788.00	82
13:59:02	4781.00	125
13:59:05	4781.00	30
14:01:25	4784.00	140
14:01:25	4784.00	234
14:01:25	4784.00	245
14:01:25	4784.00	40
14:01:25	4784.00	43
14:01:25	4784.00	143
14:01:25	4783.00	153
14:01:25	4783.00	149
14:01:25	4783.00	138
14:01:25	4783.00	142
14:06:02	4781.00	200
14:06:02	4781.00	204
14:06:02	4781.00	110
14:06:02	4781.00	79
14:06:02	4781.00	20
14:06:02	4781.00	17
14:06:02	4781.00	4
14:06:02	4781.00	114
14:06:02	4781.00	90
14:06:02	4781.00	82
14:06:02	4781.00	20
14:06:02	4781.00	81
14:06:03	4781.00	143
14:07:29	4785.00	110
14:07:29	4785.00	90
14:07:29	4785.00	87
14:07:29	4785.00	24
14:07:29	4785.00	24
14:07:29	4785.00	24
14:07:29	4785.00	4
14:07:29	4785.00	24
14:07:29	4785.00	24
14:07:29	4785.00	24
14:07:29	4785.00	19
14:07:29	4785.00	5
14:07:29	4785.00	21
14:07:37	4784.00	148
14:10:03	4783.00	26
14:10:03	4783.00	148
14:10:03	4783.00	146
14:10:03	4783.00	153
14:10:03	4783.00	123
14:14:41	4780.00	200
14:14:41	4780.00	382
14:14:41	4780.00	234
14:14:41	4780.00	133
14:14:41	4780.00	200
14:14:41	4780.00	325
14:14:41	4780.00	134
14:14:41	4779.00	219
14:15:20	4779.00	156
14:15:20	4779.00	144
14:15:20	4779.00	137
14:15:20	4779.00	222
14:19:28	4777.00	167
14:19:28	4777.00	132
14:19:28	4777.00	132
14:19:28	4777.00	136
14:19:28	4777.00	132
14:19:28	4777.00	131
14:19:28	4777.00	34
14:19:28	4776.00	207
14:19:28	4776.00	200
14:19:28	4776.00	99
14:19:28	4776.00	80
14:19:28	4776.00	35
14:19:28	4776.00	17
14:19:28	4776.00	6
14:19:28	4776.00	35
14:19:28	4776.00	18
14:19:28	4776.00	35
14:19:28	4776.00	35
14:19:28	4776.00	35
14:22:32	4773.00	26
14:23:13	4773.00	131
14:23:13	4773.00	151
14:23:13	4773.00	131
14:23:13	4773.00	152
14:23:13	4773.00	125
14:23:13	4772.00	227
14:23:13	4772.00	279
14:26:36	4778.00	18
14:26:36	4778.00	182
14:26:36	4778.00	182
14:26:36	4778.00	18
14:26:36	4778.00	91
14:26:36	4778.00	25
14:26:36	4778.00	5
14:26:36	4778.00	8
14:26:36	4778.00	25
14:26:36	4778.00	25
14:26:36	4778.00	25
14:26:36	4778.00	25
14:26:36	4778.00	8
14:26:36	4778.00	5
14:26:36	4778.00	25
14:26:36	4778.00	5
14:26:36	4778.00	200
14:26:36	4778.00	5
14:30:24	4780.00	31
14:30:24	4780.00	200
14:30:24	4780.00	31
14:30:24	4780.00	180
14:30:24	4780.00	20
14:31:34	4779.00	200
14:31:34	4779.00	200
14:31:34	4779.00	133
14:31:34	4779.00	133
14:31:34	4779.00	200
14:31:34	4779.00	200
14:31:34	4779.00	133
14:31:34	4779.00	3
14:31:34	4779.00	19
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	1
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	5
14:31:34	4779.00	142
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4779.00	3
14:31:34	4778.00	26
14:31:34	4778.00	168
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4778.00	175
14:31:34	4778.00	133
14:31:34	4778.00	170
14:31:34	4778.00	222
14:31:34	4779.00	19
14:31:34	4779.00	19
14:31:34	4779.00	213
14:31:34	4778.00	104
14:34:24	4781.00	39
14:34:24	4781.00	36
14:34:24	4781.00	8
14:34:24	4781.00	200
14:34:24	4781.00	28
14:34:24	4781.00	172
14:34:25	4781.00	29
14:34:25	4781.00	3
14:34:25	4781.00	39
14:34:25	4781.00	39
14:34:25	4781.00	37
14:34:25	4781.00	8
14:34:25	4781.00	40
14:34:25	4781.00	109
14:34:25	4781.00	28
14:36:41	4775.00	100
14:36:41	4775.00	226
14:36:41	4775.00	226
14:36:41	4775.00	126
14:36:41	4775.00	100
14:36:41	4775.00	226
14:36:41	4775.00	89
14:36:41	4775.00	27
14:36:41	4775.00	23
14:36:41	4775.00	127
14:36:41	4775.00	27
14:36:41	4775.00	87
14:36:41	4775.00	127
14:36:41	4775.00	27
14:36:41	4775.00	63
14:36:41	4775.00	23
14:36:41	4775.00	23
14:36:41	4775.00	4
14:36:41	4775.00	27
14:36:41	4775.00	27
14:36:41	4775.00	8
14:36:43	4774.00	206
14:36:43	4774.00	196
14:36:43	4774.00	220
14:39:43	4768.00	171
14:39:43	4768.00	266
14:39:43	4768.00	67
14:39:43	4768.00	136
14:39:43	4768.00	37
14:39:43	4768.00	170
14:40:07	4766.00	239
14:40:07	4766.00	28
14:41:52	4764.00	200
14:41:52	4764.00	249
14:41:52	4764.00	200
14:41:52	4764.00	3
14:41:52	4764.00	21
14:41:52	4764.00	19
14:41:53	4764.00	32
14:41:53	4764.00	78
14:41:53	4764.00	3
14:41:53	4764.00	1
14:41:53	4764.00	16
14:41:53	4764.00	16
14:41:53	4764.00	16
14:41:53	4764.00	16
14:41:53	4764.00	16
14:41:53	4764.00	3
14:41:53	4764.00	16
14:41:53	4764.00	75
14:43:04	4763.00	333
14:43:04	4763.00	66
14:43:04	4763.00	156
14:43:04	4763.00	33
14:43:10	4762.00	145
14:43:10	4761.00	189
14:43:10	4761.00	188
14:43:10	4761.00	193
14:43:10	4762.00	128
14:46:33	4761.00	3
14:46:35	4761.00	33
14:46:35	4761.00	152
14:46:35	4761.00	389
14:46:35	4761.00	252
14:46:35	4761.00	357
14:46:35	4760.00	79
14:46:35	4761.00	33
14:46:35	4761.00	140
14:46:35	4761.00	33
14:46:35	4761.00	41
14:46:35	4761.00	33
14:46:36	4761.00	21
14:48:45	4765.00	11
14:48:45	4765.00	5
14:48:45	4765.00	200
14:48:45	4765.00	80
14:48:45	4765.00	200
14:48:45	4765.00	305
14:48:45	4765.00	174
14:48:45	4765.00	1
14:48:45	4765.00	5
14:48:45	4765.00	175
14:48:45	4765.00	36
14:48:45	4765.00	141
14:51:22	4772.00	224
14:51:22	4772.00	88
14:51:22	4772.00	224
14:51:22	4772.00	103
14:51:22	4772.00	18
14:51:22	4772.00	224
14:51:22	4772.00	88
14:51:22	4772.00	18
14:54:41	4777.00	154
14:54:41	4777.00	112
14:54:41	4777.00	24
14:54:41	4777.00	42
14:54:41	4777.00	112
14:54:41	4777.00	24
14:54:41	4777.00	287
14:54:41	4777.00	26
14:54:41	4777.00	1
14:54:41	4777.00	24
14:54:41	4777.00	24
14:54:41	4777.00	24
14:54:41	4777.00	24
14:54:41	4777.00	24
14:54:41	4777.00	24
14:54:41	4777.00	43
14:54:41	4777.00	287
14:54:41	4777.00	103
14:54:41	4777.00	287
14:54:41	4777.00	103
14:54:41	4777.00	43
14:54:41	4777.00	69
14:54:41	4777.00	43
14:54:41	4777.00	103
14:54:41	4777.00	103
14:54:41	4777.00	28
14:54:41	4777.00	18
14:54:41	4776.00	152
14:54:41	4776.00	212
14:54:41	4776.00	139
14:54:41	4776.00	3
14:54:41	4776.00	182
14:55:27	4773.00	44
14:55:27	4773.00	155
14:55:27	4773.00	24
14:55:28	4773.00	56
14:55:28	4773.00	8
14:55:28	4773.00	133
14:56:41	4772.00	105
14:56:44	4771.00	42
14:56:44	4771.00	131
14:56:44	4771.00	131
14:56:44	4771.00	132
14:56:44	4771.00	201
14:56:44	4771.00	88
14:56:44	4771.00	32
14:58:29	4771.00	139
14:58:29	4771.00	139
14:58:29	4770.00	71
14:58:29	4770.00	143
14:58:29	4770.00	68
14:58:29	4770.00	151
14:58:29	4770.00	144
15:00:12	4774.00	12
15:00:12	4774.00	200
15:00:12	4774.00	109
15:00:12	4774.00	200
15:00:12	4774.00	146
15:00:12	4774.00	75
15:01:30	4775.00	200
15:01:30	4775.00	2
15:01:30	4775.00	9
15:03:45	4776.00	174
15:03:45	4776.00	150
15:03:45	4776.00	141
15:03:45	4776.00	26
15:03:45	4776.00	147
15:03:45	4776.00	145
15:03:45	4776.00	259
15:03:45	4776.00	200
15:03:45	4776.00	192
15:03:45	4776.00	8
15:03:45	4776.00	142
15:03:45	4776.00	38
15:03:45	4776.00	8
15:03:45	4776.00	38
15:03:45	4776.00	38
15:03:45	4776.00	38
15:03:45	4776.00	38
15:03:45	4776.00	38
15:03:45	4776.00	31
15:03:45	4776.00	35
15:03:45	4776.00	38
15:03:45	4776.00	8
15:03:45	4776.00	169
15:03:55	4775.00	151
15:04:47	4774.00	112
15:04:47	4774.00	25
15:04:47	4774.00	306
15:04:49	4774.00	7
15:09:02	4775.00	351
15:09:02	4775.00	137
15:09:02	4775.00	77
15:09:02	4775.00	261
15:09:02	4775.00	574
15:09:02	4775.00	167
15:09:02	4775.00	6
15:09:02	4775.00	428
15:09:02	4775.00	406
15:09:02	4775.00	138
15:10:08	4775.00	133
15:13:06	4779.00	83
15:13:06	4779.00	290
15:13:06	4779.00	138
15:13:06	4779.00	58
15:13:06	4779.00	186
15:13:06	4779.00	17
15:13:06	4779.00	133
15:13:06	4779.00	167
15:13:06	4779.00	197
15:13:06	4779.00	120
15:13:06	4779.00	30
15:13:06	4779.00	250
15:13:06	4779.00	25
15:13:06	4779.00	262
15:20:41	4784.00	40
15:20:41	4784.00	40
15:20:41	4784.00	281
15:20:41	4784.00	281
15:20:41	4784.00	22
15:20:41	4784.00	259
15:20:41	4784.00	253
15:20:41	4784.00	28
15:20:41	4784.00	28
15:20:44	4784.00	253
15:20:44	4784.00	281
15:20:44	4784.00	281
15:20:44	4784.00	117
15:20:46	4784.00	164
15:20:46	4784.00	39
15:21:03	4782.00	218
15:21:03	4782.00	487
15:21:03	4782.00	218
15:21:03	4782.00	218
15:21:03	4782.00	487
15:21:03	4782.00	18
15:21:03	4782.00	14
15:21:03	4782.00	13
15:21:03	4782.00	18
15:21:03	4782.00	95
15:21:03	4782.00	18
15:21:03	4782.00	13
15:21:03	4782.00	18
15:21:03	4782.00	13
15:21:03	4782.00	18
15:21:03	4782.00	18
15:21:03	4782.00	46
15:23:26	4779.00	237
15:23:26	4779.00	120
15:23:26	4779.00	202
15:23:26	4779.00	77
15:23:26	4779.00	6
15:23:26	4779.00	156
15:24:07	4779.00	267
15:24:07	4779.00	687
15:24:07	4779.00	58
15:24:46	4777.00	90
15:24:46	4777.00	162
15:24:46	4777.00	113
15:24:46	4777.00	32
15:26:07	4774.00	19
15:26:07	4774.00	192
15:26:07	4774.00	202
15:26:07	4774.00	188
15:26:07	4774.00	235
15:26:07	4774.00	38
15:26:07	4774.00	40
15:26:07	4774.00	62
15:26:07	4774.00	195
15:26:07	4774.00	174
15:26:22	4773.00	226
15:26:22	4773.00	235
15:26:22	4773.00	15
15:28:55	4771.00	801
15:29:25	4767.00	186
15:29:27	4766.00	203
15:29:27	4766.00	194
15:29:27	4766.00	464
15:29:27	4766.00	78
15:29:27	4766.00	17
15:29:27	4766.00	39
15:31:40	4764.00	87
15:31:40	4764.00	124
15:31:40	4764.00	17
15:31:40	4764.00	83
15:31:40	4764.00	152
15:31:40	4763.00	186
15:31:40	4763.00	227
15:31:40	4763.00	65
15:31:40	4763.00	19
15:31:40	4763.00	316
15:31:40	4763.00	204
15:31:40	4763.00	26
15:34:57	4759.00	140
15:34:57	4759.00	42
15:34:58	4759.00	400
15:34:58	4759.00	111
15:34:58	4759.00	511
15:34:58	4759.00	111
15:34:58	4759.00	28
15:34:58	4759.00	206
15:34:58	4759.00	34
15:34:58	4759.00	166
15:35:00	4759.00	1
15:35:00	4759.00	1
15:35:00	4759.00	124
15:35:00	4759.00	43
15:35:00	4759.00	43
15:35:00	4759.00	42
15:35:00	4759.00	22
15:37:50	4755.00	160
15:37:50	4755.00	62
15:37:50	4755.00	134
15:37:50	4755.00	48
15:37:50	4755.00	75
15:37:50	4755.00	141
15:37:50	4755.00	273
15:37:50	4755.00	24
15:37:50	4755.00	31
15:37:50	4755.00	139
15:37:50	4755.00	52
15:37:50	4755.00	9
15:40:35	4755.00	229
15:40:35	4755.00	103
15:41:33	4756.00	56
15:41:33	4756.00	424
15:41:33	4756.00	199
15:41:33	4756.00	199
15:41:33	4756.00	342
15:41:33	4756.00	82
15:41:33	4756.00	21
15:41:33	4756.00	183
15:41:33	4756.00	204
15:41:33	4756.00	276
15:41:33	4756.00	276
15:41:33	4756.00	50
15:41:33	4755.00	157
15:41:33	4755.00	3
15:41:33	4755.00	209
15:43:13	4751.00	98
15:43:15	4751.00	102
15:43:51	4751.00	89
15:43:51	4751.00	42
15:43:51	4751.00	150
15:43:51	4751.00	60
15:43:51	4751.00	49
15:46:00	4752.00	79
15:46:00	4752.00	151
15:46:00	4752.00	151
15:46:00	4752.00	79
15:46:00	4752.00	151
15:46:00	4752.00	23
15:46:00	4752.00	19
15:46:00	4752.00	124
15:46:00	4752.00	19
15:46:00	4752.00	6
15:46:00	4752.00	19
15:46:00	4752.00	19
15:46:00	4752.00	207
15:46:00	4752.00	207
15:46:00	4752.00	19
15:46:00	4752.00	23
15:46:00	4752.00	1
15:46:00	4752.00	79
15:46:00	4752.00	151
15:46:43	4750.00	17
15:46:43	4750.00	17
15:46:43	4750.00	17
15:46:43	4750.00	9
15:46:43	4750.00	17
15:46:43	4750.00	17
15:46:43	4750.00	17
15:46:43	4750.00	17
15:46:43	4750.00	17
15:46:43	4750.00	254
15:46:43	4750.00	132
15:46:43	4750.00	135
15:46:43	4750.00	204
15:46:43	4750.00	149
15:46:43	4750.00	17
15:46:43	4750.00	32
15:46:44	4748.00	148
15:47:34	4745.00	210
15:47:36	4745.00	152
15:47:36	4745.00	17
15:48:55	4749.00	90
15:48:55	4749.00	75
15:48:55	4749.00	154
15:49:53	4752.00	78
15:49:53	4752.00	154
15:49:53	4752.00	154
15:49:54	4752.00	78
15:49:54	4752.00	77
15:50:02	4752.00	75
15:53:08	4759.00	40
15:53:10	4759.00	326
15:53:10	4759.00	41
15:53:10	4759.00	285
15:53:10	4759.00	7
15:53:10	4759.00	285
15:53:10	4759.00	41
15:53:10	4759.00	41
15:53:10	4759.00	285
15:53:10	4759.00	41
15:53:10	4759.00	299
15:53:10	4759.00	27
15:53:10	4759.00	27
15:53:10	4759.00	299
15:53:10	4759.00	27
15:53:10	4759.00	326
15:53:10	4759.00	199
15:53:10	4759.00	127
15:54:11	4759.00	46
15:54:11	4759.00	172
15:54:11	4759.00	183
15:54:11	4759.00	197
15:54:11	4759.00	454
15:54:11	4759.00	148
15:54:22	4758.00	135
15:54:38	4757.00	10
15:54:38	4757.00	129
15:54:38	4757.00	134
15:57:15	4759.00	40
15:57:15	4759.00	275
15:57:15	4759.00	107
15:57:15	4759.00	168
15:57:16	4759.00	85
15:57:16	4759.00	80
15:57:16	4759.00	110
15:57:16	4759.00	80
15:57:16	4759.00	80
15:57:18	4759.00	115
15:59:05	4759.00	202
15:59:05	4759.00	19
15:59:05	4759.00	142
15:59:05	4759.00	394
15:59:05	4759.00	147
15:59:05	4759.00	199
15:59:05	4759.00	22
15:59:05	4759.00	352
15:59:05	4759.00	153
15:59:05	4759.00	221
15:59:05	4759.00	9
15:59:05	4759.00	26
15:59:05	4759.00	221
15:59:05	4759.00	7
15:59:05	4759.00	9
15:59:05	4759.00	18
15:59:05	4759.00	9
15:59:05	4759.00	149
16:01:33	4757.00	112
16:01:33	4757.00	415
16:01:33	4757.00	415
16:01:33	4757.00	112
16:01:33	4757.00	44
16:01:33	4757.00	44
16:02:23	4754.00	17
16:02:23	4754.00	123
16:02:23	4754.00	131
16:02:23	4754.00	15
16:02:23	4754.00	203
16:02:23	4754.00	135
16:02:23	4754.00	203
16:02:23	4754.00	399
16:02:23	4754.00	137
16:02:23	4754.00	139
16:02:23	4754.00	4
16:02:23	4754.00	40
16:02:23	4754.00	137
16:03:49	4751.00	20
16:03:49	4751.00	199
16:03:49	4751.00	925
16:03:49	4751.00	97
16:05:32	4748.00	181
16:05:32	4748.00	35
16:05:32	4748.00	63
16:05:32	4748.00	18
16:06:16	4750.00	236
16:09:09	4747.00	448
16:09:47	4750.00	251
16:09:47	4750.00	251
16:09:47	4750.00	251
16:10:13	4751.00	366
16:10:13	4751.00	234
16:10:13	4751.00	234
16:10:13	4751.00	234
16:10:13	4751.00	132
16:10:13	4751.00	102
16:10:13	4751.00	329
16:10:13	4751.00	108
16:10:14	4751.00	29
16:15:25	4752.00	28
16:15:25	4752.00	103
16:16:27	4758.00	162
16:16:27	4758.00	42
16:16:27	4758.00	204
16:16:27	4758.00	18
16:16:27	4758.00	18
16:17:19	4762.00	6
16:17:46	4762.00	47
16:17:46	4762.00	96
16:17:46	4762.00	13
16:17:46	4762.00	63
16:17:46	4762.00	46
16:17:47	4762.00	219
16:17:47	4762.00	219
16:17:47	4762.00	219
16:17:47	4762.00	120
16:17:47	4762.00	99
16:17:47	4762.00	37
16:17:47	4762.00	182
16:17:47	4762.00	81
16:17:47	4762.00	75
16:18:04	4764.00	169
16:18:04	4764.00	123
16:18:06	4763.00	139
16:18:06	4763.00	737
16:18:06	4763.00	152
16:18:07	4763.00	737
16:18:07	4763.00	737
16:18:07	4763.00	8
16:18:07	4763.00	585
16:18:07	4763.00	737
16:18:07	4763.00	630
16:18:07	4763.00	737
16:18:07	4763.00	161
16:18:07	4763.00	737
16:18:07	4763.00	737
16:18:07	4763.00	506
16:18:07	4763.00	737
16:18:07	4763.00	29
16:20:10	4759.00	38
16:20:11	4759.00	199
16:20:11	4759.00	199
16:20:11	4759.00	8
16:20:11	4759.00	8
16:21:10	4766.00	242
16:21:10	4766.00	157
16:21:10	4766.00	111
16:21:10	4766.00	130
16:21:10	4766.00	141
16:21:10	4766.00	1
16:21:10	4766.00	242
16:21:10	4766.00	107
16:21:10	4766.00	238
16:21:11	4766.00	242
16:21:11	4766.00	242
16:21:11	4766.00	29
16:21:11	4766.00	242
16:21:11	4766.00	4
16:21:14	4765.00	142
16:22:39	4764.00	187
16:22:39	4764.00	128
16:22:39	4764.00	269
16:22:39	4764.00	148
16:22:39	4764.00	249
16:22:39	4764.00	153
16:22:39	4764.00	276
16:22:39	4764.00	46
16:22:39	4764.00	194
16:23:02	4764.00	148
16:23:02	4764.00	149
16:23:56	4764.00	755
16:23:56	4764.00	111
16:23:56	4764.00	72
16:24:01	4764.00	42
16:24:01	4764.00	2
16:24:01	4764.00	160
16:25:12	4764.00	79
16:25:12	4764.00	1,295
16:26:36	4762.00	16
16:26:50	4762.00	16
16:27:09	4762.00	185
16:27:09	4762.00	26
16:27:22	4761.00	45
16:27:22	4761.00	119
16:27:22	4761.00	147
16:27:22	4761.00	25
16:27:22	4761.00	159
16:27:22	4761.00	176
16:27:22	4761.00	163
16:27:22	4761.00	181
16:27:22	4761.00	182
16:27:22	4761.00	164
16:20:10	4759.00	38
16:20:11	4759.00	199
16:20:11	4759.00	199
16:20:11	4759.00	8
16:20:11	4759.00	8
16:21:10	4766.00	242
16:21:10	4766.00	157
16:21:10	4766.00	111
16:21:10	4766.00	130
16:21:10	4766.00	141
16:21:10	4766.00	1
16:21:10	4766.00	242
16:21:10	4766.00	107
16:21:10	4766.00	238
16:21:11	4766.00	242
16:21:11	4766.00	242
16:21:11	4766.00	29
16:21:11	4766.00	242
16:21:11	4766.00	4
16:21:14	4765.00	142
16:22:39	4764.00	187
16:22:39	4764.00	128
16:22:39	4764.00	269
16:22:39	4764.00	148
16:22:39	4764.00	249
16:22:39	4764.00	153
16:22:39	4764.00	276
16:22:39	4764.00	46
16:22:39	4764.00	194
16:23:02	4764.00	148
16:23:02	4764.00	149
16:23:56	4764.00	755
16:23:56	4764.00	111
16:23:56	4764.00	72
16:24:01	4764.00	42
16:24:01	4764.00	2
16:24:01	4764.00	160
16:25:12	4764.00	79
16:25:12	4764.00	1,295
16:26:36	4762.00	16
16:26:50	4762.00	16
16:27:09	4762.00	185
16:27:09	4762.00	26
16:27:22	4761.00	45
16:27:22	4761.00	119
16:27:22	4761.00	147
16:27:22	4761.00	25
16:27:22	4761.00	159
16:27:22	4761.00	176
16:27:22	4761.00	163
16:27:22	4761.00	181
16:27:22	4761.00	182
16:27:22	4761.00	164
16:20:10	4759.00	38
16:20:11	4759.00	199
16:20:11	4759.00	199
16:20:11	4759.00	8
16:20:11	4759.00	8
16:21:10	4766.00	242
16:21:10	4766.00	157
16:21:10	4766.00	111
16:21:10	4766.00	130
16:21:10	4766.00	141
16:21:10	4766.00	1
16:21:10	4766.00	242
16:21:10	4766.00	107
16:21:10	4766.00	238
16:21:11	4766.00	242
16:21:11	4766.00	242
16:21:11	4766.00	29
16:21:11	4766.00	242
16:21:11	4766.00	4
16:21:14	4765.00	142
16:22:39	4764.00	187
16:22:39	4764.00	128
16:22:39	4764.00	269
16:22:39	4764.00	148
16:22:39	4764.00	249
16:22:39	4764.00	153
16:22:39	4764.00	276
16:22:39	4764.00	46
16:22:39	4764.00	194
16:23:02	4764.00	148
16:23:02	4764.00	149
16:23:56	4764.00	755
16:23:56	4764.00	111
16:23:56	4764.00	72
16:24:01	4764.00	42
16:24:01	4764.00	2
16:24:01	4764.00	160
16:25:12	4764.00	79
16:25:12	4764.00	1,295
16:26:36	4762.00	16
16:26:50	4762.00	16
16:27:09	4762.00	185
16:27:09	4762.00	26
16:27:22	4761.00	45
16:27:22	4761.00	119
16:27:22	4761.00	147
16:27:22	4761.00	25
16:27:22	4761.00	159
16:27:22	4761.00	176
16:27:22	4761.00	163
16:27:22	4761.00	181
16:27:22	4761.00	182
16:27:22	4761.00	164
16:24:01	4764.00	42
16:24:01	4764.00	2
16:24:01	4764.00	160
16:25:12	4764.00	79
16:25:12	4764.00	1,295
16:26:36	4762.00	16
16:26:50	4762.00	16
16:27:09	4762.00	185
16:27:09	4762.00	26
16:27:22	4761.00	45
16:27:22	4761.00	119
16:27:22	4761.00	147
16:27:22	4761.00	25
16:27:22	4761.00	159
16:27:22	4761.00	176
16:27:22	4761.00	163
16:27:22	4761.00	181
16:27:22	4761.00	182
16:27:22	4761.00	164

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

POSGGUWWPUPBGMP

Related Shares:

FTSE 100 Latest

Value9,594.12

Change-107.25