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

1st Feb 2019 18:03

RNS Number : 9050O

Whitbread PLC

01 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: 1 February 2019

Number of Ordinary Shares purchased: 143,945

Price per Ordinary Share: £48.9626

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 1,385,672 shares at a cost (including dealing and associated costs) of £67,787,965.87.

Following settlement of the above transaction, Whitbread will hold 13,517,178 of its ordinary shares in treasury and has 195,770,869 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
08:03:52	4930.00	144
08:03:52	4930.00	137
08:03:52	4931.00	135
08:03:52	4931.00	130
08:08:57	4920.00	137
08:08:57	4919.00	135
08:08:57	4918.00	143
08:08:57	4918.00	22
08:08:57	4918.00	145
08:08:57	4918.00	134
08:08:57	4919.00	141
08:15:48	4916.00	280
08:15:48	4914.00	128
08:15:48	4914.00	250
08:15:48	4915.00	144
08:15:48	4914.00	21
08:15:48	4914.00	138
08:15:48	4914.00	97
08:18:05	4912.00	129
08:19:21	4912.00	140
08:19:21	4912.00	60
08:19:21	4912.00	77
08:26:13	4904.00	142
08:27:15	4904.00	128
08:27:15	4903.00	99
08:27:15	4903.00	33
08:27:15	4903.00	32
08:27:15	4903.00	135
08:27:15	4903.00	22
08:27:15	4903.00	79
08:27:15	4903.00	4
08:27:15	4903.00	133
08:27:15	4903.00	144
08:27:15	4903.00	22
08:27:15	4903.00	200
08:27:15	4903.00	114
08:29:58	4901.00	145
08:29:58	4901.00	152
08:29:58	4901.00	145
08:29:58	4900.00	155
08:36:10	4900.00	142
08:36:10	4899.00	82
08:36:10	4899.00	38
08:36:10	4899.00	62
08:36:10	4899.00	148
08:36:10	4899.00	138
08:36:10	4899.00	138
08:36:10	4899.00	140
08:36:10	4899.00	97
08:36:10	4898.00	159
08:38:26	4894.00	139
08:38:26	4894.00	70
08:38:26	4894.00	64
08:38:26	4893.00	77
08:38:26	4893.00	56
08:45:10	4896.00	147
08:45:10	4896.00	1
08:46:15	4897.00	51
08:48:52	4900.00	122
08:48:52	4900.00	23
08:48:52	4900.00	2
08:48:52	4900.00	9
08:48:52	4900.00	110
08:48:52	4900.00	9
08:48:52	4900.00	9
08:48:52	4900.00	30
08:48:52	4900.00	9
08:48:52	4900.00	9
08:48:52	4900.00	9
08:48:52	4900.00	9
08:48:52	4900.00	9
08:48:52	4900.00	9
08:48:52	4900.00	9
08:48:52	4900.00	9
08:48:52	4900.00	9
08:48:52	4900.00	9
08:48:52	4900.00	9
08:48:52	4900.00	9
08:48:52	4900.00	219
08:48:52	4900.00	154
08:48:52	4900.00	282
08:48:52	4900.00	40
08:48:52	4900.00	39
08:48:52	4900.00	14
08:48:52	4900.00	196
08:48:52	4900.00	202
08:48:52	4900.00	200
08:48:52	4900.00	3
08:48:52	4900.00	9
08:48:52	4900.00	9
08:48:52	4900.00	9
08:48:52	4900.00	20
08:48:52	4900.00	5
08:48:52	4900.00	1
08:48:52	4900.00	9
08:48:52	4900.00	9
08:48:52	4900.00	5
08:55:02	4900.00	67
08:55:19	4900.00	81
08:55:59	4899.00	74
08:55:59	4899.00	23
08:55:59	4899.00	106
08:55:59	4899.00	198
08:55:59	4899.00	137
08:55:59	4898.00	28
08:55:59	4898.00	199
08:55:59	4898.00	120
08:55:59	4898.00	80
08:55:59	4898.00	150
08:55:59	4898.00	20
08:55:59	4898.00	65
08:55:59	4898.00	195
08:55:59	4898.00	120
08:55:59	4898.00	62
08:55:59	4898.00	4
08:55:59	4898.00	5
08:55:59	4898.00	20
08:55:59	4898.00	20
08:55:59	4898.00	20
08:55:59	4898.00	20
08:55:59	4898.00	71
08:55:59	4898.00	20
08:55:59	4898.00	28
08:55:59	4898.00	63
08:56:09	4897.00	137
09:04:17	4900.00	75
09:04:17	4900.00	75
09:05:09	4901.00	137
09:05:13	4900.00	115
09:05:13	4900.00	42
09:05:13	4900.00	138
09:05:13	4900.00	200
09:05:13	4900.00	55
09:06:10	4897.00	153
09:06:10	4897.00	120
09:06:10	4897.00	85
09:06:10	4897.00	150
09:06:10	4897.00	203
09:06:10	4897.00	33
09:06:10	4897.00	55
09:06:10	4897.00	203
09:06:10	4897.00	122
09:06:10	4897.00	80
09:06:10	4897.00	17
09:09:19	4894.00	90
09:09:19	4894.00	153
09:09:19	4894.00	144
09:09:19	4894.00	15
09:09:19	4894.00	100
09:09:19	4894.00	116
09:09:41	4890.00	142
09:09:41	4891.00	136
09:09:41	4890.00	133
09:09:41	4890.00	157
09:18:59	4892.00	135
09:18:59	4892.00	17
09:18:59	4892.00	13
09:18:59	4892.00	20
09:18:59	4892.00	4
09:18:59	4892.00	17
09:18:59	4892.00	16
09:18:59	4892.00	39
09:18:59	4892.00	39
09:18:59	4892.00	161
09:18:59	4892.00	17
09:18:59	4892.00	55
09:20:06	4893.00	263
09:20:06	4893.00	22
09:20:38	4893.00	163
09:20:38	4892.00	18
09:20:38	4892.00	22
09:20:38	4892.00	142
09:20:38	4892.00	6
09:20:38	4892.00	172
09:20:38	4892.00	164
09:20:38	4892.00	106
09:20:38	4892.00	141
09:20:38	4892.00	81
09:20:38	4892.00	141
09:20:38	4892.00	59
09:20:38	4892.00	105
09:20:38	4892.00	27
09:20:38	4892.00	151
09:26:09	4889.00	130
09:26:09	4889.00	3
09:26:09	4889.00	14
09:26:09	4889.00	138
09:26:09	4889.00	51
09:26:09	4889.00	63
09:26:09	4889.00	130
09:26:09	4889.00	130
09:26:09	4889.00	136
09:26:09	4889.00	127
09:26:09	4889.00	6
09:32:05	4890.00	79
09:32:05	4890.00	48
09:32:05	4890.00	24
09:32:52	4890.00	105
09:32:52	4890.00	9
09:32:52	4890.00	106
09:32:52	4890.00	4
09:32:52	4890.00	16
09:32:52	4889.00	129
09:32:52	4889.00	222
09:32:52	4889.00	231
09:32:52	4889.00	176
09:32:52	4889.00	144
09:32:52	4889.00	90
09:32:52	4889.00	87
09:32:52	4889.00	19
09:32:52	4889.00	250
09:32:52	4889.00	18
09:34:59	4883.00	145
09:40:07	4890.00	32
09:40:19	4890.00	100
09:40:19	4890.00	62
09:40:19	4890.00	75
09:40:19	4890.00	16
09:42:13	4893.00	106
09:42:13	4893.00	56
09:42:13	4893.00	11
09:42:13	4893.00	132
09:42:13	4893.00	23
09:42:13	4892.00	15
09:42:13	4892.00	121
09:42:13	4892.00	95
09:42:13	4892.00	5
09:42:13	4892.00	243
09:42:13	4892.00	110
09:42:13	4892.00	164
09:42:13	4892.00	132
09:42:13	4892.00	150
09:42:13	4892.00	31
09:42:13	4892.00	35
09:50:23	4894.00	91
09:50:23	4894.00	46
09:50:23	4894.00	91
09:50:23	4894.00	200
09:50:23	4894.00	36
09:50:23	4894.00	6
09:50:23	4894.00	2
09:50:23	4894.00	6
09:50:23	4894.00	6
09:50:23	4894.00	6
09:50:23	4894.00	6
09:54:18	4901.00	94
09:54:18	4901.00	28
09:54:18	4901.00	182
09:54:18	4901.00	28
09:54:18	4901.00	139
09:54:18	4901.00	61
09:54:18	4901.00	243
09:54:18	4901.00	82
09:54:18	4901.00	84
09:54:18	4901.00	61
09:54:18	4901.00	78
09:54:18	4901.00	74
09:54:18	4901.00	28
09:54:18	4901.00	66
09:54:18	4901.00	28
09:57:48	4901.00	7
09:57:57	4901.00	41
09:57:57	4901.00	108
09:58:07	4900.00	48
09:58:47	4901.00	64
09:58:51	4900.00	30
09:59:21	4900.00	138
09:59:21	4900.00	100
09:59:21	4900.00	28
09:59:21	4900.00	154
09:59:21	4900.00	100
09:59:21	4900.00	100
10:01:36	4901.00	59
10:01:36	4901.00	100
10:01:36	4901.00	108
10:02:23	4900.00	137
10:03:33	4900.00	38
10:03:33	4900.00	92
10:03:48	4900.00	18
10:05:10	4902.00	100
10:05:22	4902.00	74
10:05:22	4902.00	62
10:05:26	4902.00	18
10:06:06	4902.00	8
10:06:06	4902.00	23
10:06:36	4902.00	28
10:06:36	4902.00	67
10:06:36	4902.00	39
10:06:36	4902.00	28
10:06:36	4902.00	28
10:06:36	4902.00	40
10:06:36	4902.00	28
10:06:36	4902.00	20
10:06:36	4902.00	28
10:06:36	4902.00	28
10:06:36	4902.00	5
10:06:36	4902.00	200
10:06:36	4902.00	41
10:06:36	4902.00	137
10:07:55	4901.00	47
10:07:55	4901.00	132
10:08:53	4899.00	104
10:08:53	4899.00	37
10:08:53	4899.00	27
10:11:33	4899.00	43
10:11:33	4899.00	75
10:11:33	4899.00	32
10:12:45	4899.00	200
10:12:45	4899.00	62
10:12:45	4899.00	42
10:12:45	4899.00	37
10:12:45	4899.00	42
10:12:45	4899.00	25
10:12:45	4899.00	17
10:12:45	4899.00	3
10:12:45	4899.00	17
10:12:45	4899.00	17
10:12:45	4899.00	7
10:12:45	4899.00	17
10:12:45	4899.00	17
10:12:45	4899.00	17
10:12:45	4899.00	17
10:12:45	4899.00	17
10:12:45	4899.00	17
10:12:45	4899.00	17
10:12:45	4899.00	11
10:14:14	4898.00	217
10:14:14	4898.00	209
10:14:14	4898.00	18
10:14:14	4898.00	17
10:14:14	4898.00	82
10:14:14	4898.00	84
10:14:24	4897.00	31
10:16:50	4898.00	100
10:16:50	4898.00	43
10:16:50	4898.00	117
10:16:50	4898.00	138
10:16:50	4897.00	113
10:16:50	4897.00	68
10:16:50	4897.00	32
10:16:50	4897.00	113
10:20:05	4897.00	100
10:21:52	4897.00	83
10:21:52	4897.00	133
10:21:52	4897.00	215
10:21:52	4897.00	49
10:21:52	4897.00	142
10:21:52	4897.00	215
10:21:52	4897.00	35
10:21:52	4896.00	251
10:21:52	4896.00	200
10:21:52	4896.00	10
10:21:52	4896.00	10
10:21:52	4896.00	10
10:21:52	4896.00	10
10:21:55	4896.00	100
10:25:33	4898.00	100
10:25:33	4898.00	100
10:25:33	4898.00	64
10:25:33	4898.00	22
10:25:33	4898.00	22
10:25:33	4898.00	81
10:25:33	4898.00	7
10:25:33	4898.00	22
10:25:33	4898.00	58
10:25:33	4898.00	27
10:25:33	4898.00	22
10:25:33	4898.00	112
10:25:33	4898.00	70
10:25:33	4898.00	75
10:25:33	4898.00	40
10:26:00	4897.00	26
10:36:07	4905.00	7
10:36:07	4905.00	71
10:36:15	4905.00	84
10:36:15	4905.00	116
10:36:15	4905.00	80
10:36:15	4904.00	57
10:36:15	4904.00	221
10:36:15	4904.00	2
10:36:15	4904.00	223
10:36:15	4904.00	145
10:36:15	4904.00	180
10:36:15	4904.00	203
10:36:15	4904.00	72
10:36:15	4904.00	115
11:04:41	4911.00	200
11:04:41	4911.00	2
11:04:41	4911.00	202
11:04:42	4911.00	53
11:04:50	4910.00	100
11:07:20	4919.00	75
11:07:35	4919.00	128
11:12:08	4917.00	52
11:12:08	4917.00	96
11:12:08	4917.00	200
11:12:08	4917.00	25
11:12:08	4917.00	1
11:12:08	4917.00	22
11:12:08	4917.00	4
11:12:08	4917.00	23
11:12:08	4917.00	23
11:12:08	4917.00	23
11:12:08	4917.00	93
11:12:08	4917.00	95
11:12:57	4916.00	30
11:19:16	4912.00	10
11:19:38	4912.00	31
11:19:38	4912.00	101
11:19:38	4912.00	130
11:19:43	4911.00	101
11:22:42	4914.00	139
11:22:42	4914.00	132
11:24:00	4914.00	93
11:24:00	4914.00	36
11:24:34	4912.00	50
11:24:34	4912.00	90
11:27:29	4918.00	16
11:27:37	4918.00	75
11:27:37	4918.00	16
11:27:37	4918.00	49
11:27:53	4917.00	141
11:29:00	4916.00	132
11:29:13	4914.00	139
11:29:13	4914.00	137
11:29:13	4914.00	1
11:29:13	4914.00	128
11:29:13	4914.00	100
11:29:13	4914.00	36
11:29:13	4914.00	91
11:29:13	4914.00	46
11:29:13	4913.00	132
11:32:29	4901.00	74
11:35:08	4902.00	76
11:35:08	4902.00	140
11:35:08	4902.00	142
11:35:08	4902.00	85
11:35:08	4902.00	141
11:35:13	4900.00	31
11:41:32	4901.00	14
11:41:32	4901.00	100
11:41:32	4901.00	39
11:43:28	4901.00	113
11:43:28	4901.00	99
11:43:28	4901.00	17
11:43:28	4901.00	83
11:44:13	4900.00	2
11:44:13	4900.00	155
11:46:54	4903.00	152
11:46:54	4903.00	147
11:47:45	4902.00	100
11:47:49	4902.00	30
11:47:49	4902.00	19
11:48:12	4900.00	140
11:48:12	4900.00	126
11:48:12	4900.00	18
11:48:12	4899.00	211
11:48:12	4899.00	142
11:48:12	4899.00	143
11:48:12	4899.00	144
11:48:12	4899.00	147
11:48:13	4898.00	108
11:51:16	4891.00	150
11:51:16	4891.00	76
11:51:16	4891.00	37
11:51:16	4891.00	31
11:51:16	4891.00	152
11:51:16	4891.00	114
11:51:16	4891.00	40
11:54:30	4887.00	61
11:54:30	4887.00	90
11:54:31	4886.00	151
11:54:31	4886.00	129
11:54:31	4886.00	155
11:54:31	4886.00	1
11:54:31	4886.00	148
11:54:31	4886.00	131
11:54:31	4886.00	127
11:54:31	4886.00	137
11:54:31	4886.00	142
11:54:31	4886.00	131
11:56:09	4881.00	75
11:56:11	4881.00	84
11:56:11	4881.00	136
11:58:38	4875.00	134
12:03:19	4875.00	136
12:03:19	4875.00	145
12:03:19	4875.00	167
12:03:19	4875.00	135
12:03:19	4874.00	137
12:05:46	4880.00	137
12:08:44	4878.00	134
12:08:44	4878.00	42
12:08:44	4878.00	94
12:10:38	4877.00	91
12:10:38	4877.00	18
12:10:38	4877.00	26
12:11:19	4877.00	148
12:11:19	4877.00	4
12:12:08	4877.00	36
12:12:08	4877.00	52
12:12:08	4877.00	52
12:12:11	4875.00	144
12:12:11	4875.00	101
12:13:18	4879.00	124
12:13:18	4879.00	12
12:13:43	4879.00	132
12:14:07	4879.00	56
12:14:23	4879.00	127
12:14:38	4878.00	27
12:14:38	4878.00	125
12:14:38	4878.00	111
12:14:38	4878.00	71
12:14:38	4878.00	211
12:14:38	4878.00	79
12:14:38	4877.00	241
12:14:38	4877.00	165
12:14:38	4877.00	17
12:14:38	4877.00	145
12:14:38	4877.00	136
12:14:38	4877.00	143
12:14:45	4876.00	108
12:14:45	4876.00	32
12:15:02	4874.00	145
12:20:41	4874.00	148
12:22:01	4875.00	65
12:22:01	4875.00	70
12:22:01	4875.00	38
12:24:12	4883.00	145
12:24:36	4883.00	60
12:24:36	4883.00	67
12:24:55	4883.00	268
12:24:55	4882.00	125
12:24:55	4882.00	152
12:24:55	4882.00	145
12:24:55	4882.00	140
12:27:18	4881.00	140
12:27:18	4881.00	148
12:29:58	4885.00	22
12:30:21	4886.00	171
12:30:21	4886.00	620
12:30:21	4886.00	119
12:30:21	4886.00	341
12:30:21	4886.00	143
12:30:21	4886.00	262
12:30:21	4885.00	99
12:30:21	4885.00	120
12:30:21	4885.00	101
12:30:21	4885.00	6
12:30:21	4885.00	131
12:30:21	4885.00	2
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	2
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4885.00	6
12:30:21	4884.00	24
12:30:21	4884.00	24
12:30:21	4885.00	45
12:30:21	4885.00	141
12:30:29	4884.00	24
12:30:29	4884.00	256
12:30:29	4884.00	58
12:30:32	4882.00	24
12:30:32	4882.00	24
12:30:33	4882.00	24
12:30:33	4882.00	24
12:30:33	4882.00	24
12:30:35	4882.00	13
12:39:33	4881.00	31
12:39:33	4881.00	35
12:39:33	4881.00	59
12:39:33	4881.00	107
12:39:33	4881.00	332
12:39:33	4881.00	35
12:39:33	4881.00	85
12:39:33	4881.00	133
12:43:02	4882.00	34
12:43:18	4882.00	143
12:43:18	4882.00	153
12:43:18	4882.00	101
12:43:18	4882.00	33
12:43:18	4882.00	21
12:43:18	4882.00	108
12:43:18	4882.00	286
12:43:18	4882.00	75
12:43:18	4882.00	184
12:43:52	4880.00	36
12:43:55	4880.00	116
12:44:24	4879.00	88
12:44:24	4879.00	56
12:44:24	4879.00	52
12:44:38	4879.00	107
12:45:10	4879.00	229
12:45:10	4879.00	89
12:45:10	4879.00	19
12:47:09	4880.00	129
12:47:09	4880.00	128
12:47:09	4880.00	122
12:47:09	4880.00	21
12:47:09	4880.00	84
12:47:09	4880.00	13
12:47:09	4879.00	36
12:47:10	4879.00	44
12:47:49	4879.00	68
12:47:49	4879.00	17
12:47:49	4879.00	78
12:47:49	4879.00	65
12:47:49	4879.00	202
12:48:39	4878.00	178
12:49:36	4877.00	191
12:49:46	4876.00	191
12:49:46	4876.00	106
12:49:46	4876.00	136
12:49:46	4876.00	51
12:49:58	4875.00	147
12:51:25	4874.00	156
12:52:01	4874.00	108
12:52:38	4874.00	83
12:52:46	4874.00	141
12:52:46	4874.00	97
12:53:14	4874.00	145
12:53:40	4873.00	90
12:55:13	4873.00	15
12:55:13	4873.00	36
12:56:41	4881.00	67
12:56:41	4881.00	60
12:57:11	4881.00	142
12:57:20	4880.00	11
12:57:20	4880.00	166
12:57:20	4880.00	154
12:57:20	4880.00	463
12:57:20	4880.00	97
12:57:20	4880.00	281
12:57:20	4880.00	280
12:57:20	4880.00	131
12:57:20	4880.00	180
12:57:20	4880.00	39
12:57:20	4880.00	39
12:57:20	4880.00	56
12:57:20	4880.00	39
12:57:20	4880.00	109
12:57:20	4880.00	2
12:57:20	4880.00	75
13:00:00	4884.00	77
13:00:00	4884.00	288
13:00:00	4884.00	11
13:00:00	4884.00	5
13:00:00	4884.00	62
13:00:00	4884.00	198
13:00:00	4884.00	739
13:06:04	4886.00	111
13:06:04	4886.00	288
13:06:04	4885.00	22
13:06:04	4885.00	252
13:06:04	4885.00	135
13:06:04	4885.00	26
13:06:04	4885.00	38
13:06:04	4885.00	109
13:06:04	4885.00	135
13:06:04	4885.00	108
13:06:04	4885.00	33
13:06:04	4885.00	208
13:06:04	4885.00	96
13:06:04	4885.00	42
13:06:04	4885.00	87
13:08:48	4882.00	108
13:08:48	4882.00	23
13:08:48	4882.00	132
13:08:48	4882.00	137
13:08:48	4882.00	140
13:08:48	4882.00	279
13:08:52	4881.00	131
13:08:52	4881.00	167
13:08:52	4881.00	130
13:08:52	4881.00	141
13:17:01	4880.00	138
13:17:01	4880.00	139
13:17:16	4879.00	145
13:17:57	4878.00	254
13:17:57	4878.00	137
13:17:59	4877.00	12
13:17:59	4877.00	56
13:17:59	4877.00	85
13:17:59	4877.00	7
13:17:59	4877.00	2
13:17:59	4877.00	42
13:17:59	4877.00	109
13:17:59	4877.00	21
13:17:59	4877.00	67
13:17:59	4877.00	133
13:17:59	4877.00	344
13:17:59	4877.00	188
13:17:59	4877.00	219
13:17:59	4877.00	129
13:17:59	4877.00	133
13:17:59	4877.00	131
13:17:59	4877.00	88
13:17:59	4877.00	28
13:17:59	4877.00	11
13:17:59	4877.00	29
13:17:59	4877.00	12
13:17:59	4877.00	35
13:24:26	4879.00	17
13:24:26	4879.00	63
13:25:18	4879.00	6
13:25:18	4879.00	30
13:25:18	4879.00	178
13:25:18	4879.00	175
13:25:18	4879.00	11
13:25:23	4878.00	176
13:25:23	4878.00	141
13:26:16	4880.00	149
13:28:31	4882.00	69
13:28:57	4882.00	36
13:29:17	4883.00	133
13:29:31	4883.00	98
13:29:31	4883.00	40
13:29:32	4883.00	56
13:29:32	4883.00	96
13:29:41	4882.00	166
13:29:41	4882.00	166
13:29:41	4882.00	65
13:29:41	4882.00	154
13:29:41	4882.00	33
13:31:29	4885.00	213
13:31:29	4885.00	258
13:31:29	4885.00	136
13:31:29	4885.00	133
13:31:29	4885.00	83
13:31:29	4885.00	17
13:31:33	4885.00	121
13:31:33	4885.00	1
13:32:35	4884.00	88
13:32:35	4884.00	62
13:32:35	4884.00	159
13:34:33	4885.00	70
13:35:01	4885.00	108
13:35:01	4885.00	23
13:35:01	4885.00	23
13:35:01	4885.00	136
13:35:01	4885.00	276
13:36:44	4889.00	143
13:36:58	4888.00	184
13:36:58	4888.00	40
13:36:58	4888.00	22
13:36:58	4888.00	453
13:38:31	4886.00	98
13:38:31	4886.00	21
13:38:31	4886.00	168
13:38:31	4886.00	85
13:38:31	4885.00	108
13:38:31	4885.00	92
13:38:31	4885.00	87
13:38:31	4885.00	83
13:38:31	4885.00	87
13:38:31	4885.00	157
13:38:31	4885.00	20
13:38:31	4885.00	18
13:38:31	4885.00	18
13:38:31	4885.00	18
13:38:31	4885.00	23
13:38:31	4885.00	236
13:38:31	4885.00	224
13:38:31	4885.00	130
13:38:31	4885.00	213
13:38:31	4885.00	224
13:38:31	4884.00	17
13:38:31	4884.00	95
13:38:31	4884.00	95
13:38:38	4884.00	6
13:38:38	4884.00	26
13:41:48	4882.00	137
13:47:09	4884.00	437
13:47:09	4884.00	194
13:47:09	4884.00	246
13:47:09	4884.00	131
13:47:09	4884.00	53
13:50:08	4891.00	42
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	2
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4893.00	6
13:50:39	4894.00	134
13:50:39	4894.00	134
13:50:39	4894.00	18
13:50:39	4893.00	200
13:50:39	4893.00	162
13:50:39	4894.00	344
13:50:39	4894.00	258
13:50:39	4894.00	390
13:50:39	4894.00	249
14:01:55	4888.00	146
14:04:18	4888.00	75
14:04:18	4888.00	37
14:04:46	4889.00	42
14:04:46	4889.00	32
14:04:46	4889.00	37
14:05:14	4888.00	200
14:05:14	4888.00	6
14:06:34	4888.00	270
14:07:10	4889.00	76
14:07:10	4889.00	20
14:08:51	4893.00	125
14:08:51	4893.00	310
14:08:51	4893.00	75
14:08:51	4893.00	26
14:08:51	4893.00	12
14:08:51	4893.00	63
14:08:51	4893.00	120
14:08:51	4893.00	57
14:08:51	4893.00	63
14:08:51	4893.00	12
14:08:51	4893.00	12
14:08:51	4893.00	12
14:08:51	4893.00	12
14:08:51	4893.00	12
14:08:51	4893.00	63
14:08:51	4893.00	252
14:08:51	4893.00	200
14:08:52	4893.00	61
14:08:52	4893.00	12
14:08:52	4893.00	76
14:08:52	4893.00	162
14:10:16	4892.00	117
14:10:16	4892.00	300
14:10:16	4892.00	189
14:10:16	4892.00	25
14:10:16	4892.00	150
14:10:16	4892.00	25
14:10:16	4892.00	120
14:10:16	4892.00	117
14:15:01	4891.00	78
14:15:01	4891.00	84
14:15:01	4891.00	134
14:15:01	4891.00	16
14:15:01	4891.00	18
14:15:01	4890.00	151
14:15:01	4891.00	217
14:15:01	4891.00	131
14:15:01	4891.00	147
14:15:01	4891.00	137
14:15:01	4891.00	145
14:15:01	4891.00	201
14:23:14	4899.00	254
14:23:14	4899.00	582
14:23:14	4899.00	226
14:23:14	4899.00	49
14:23:14	4898.00	214
14:23:14	4898.00	200
14:23:14	4898.00	48
14:23:14	4898.00	83
14:23:14	4898.00	130
14:23:14	4898.00	70
14:23:14	4898.00	13
14:23:14	4898.00	48
14:23:14	4898.00	72
14:23:14	4898.00	78
14:23:14	4898.00	8
14:23:14	4898.00	14
14:23:14	4898.00	72
14:23:14	4898.00	2
14:23:14	4898.00	1
14:28:24	4899.00	156
14:30:00	4898.00	197
14:30:00	4898.00	196
14:30:42	4897.00	192
14:32:31	4898.00	84
14:32:50	4898.00	97
14:33:11	4898.00	134
14:33:39	4898.00	135
14:34:07	4898.00	31
14:34:07	4898.00	105
14:34:29	4897.00	350
14:34:29	4897.00	222
14:34:29	4897.00	127
14:34:29	4897.00	29
14:34:29	4897.00	18
14:34:29	4897.00	86
14:34:29	4897.00	137
14:35:40	4897.00	100
14:37:00	4900.00	132
14:37:17	4900.00	143
14:37:34	4900.00	15
14:37:34	4900.00	91
14:37:59	4906.00	155
14:37:59	4905.00	88
14:37:59	4905.00	228
14:38:32	4909.00	207
14:38:32	4909.00	17
14:38:32	4909.00	17
14:38:40	4909.00	206
14:38:40	4909.00	17
14:38:40	4908.00	18
14:38:40	4908.00	120
14:38:40	4908.00	2
14:41:43	4910.00	99
14:41:43	4910.00	200
14:41:43	4910.00	114
14:41:44	4910.00	28
14:41:44	4910.00	26
14:41:44	4910.00	33
14:41:48	4909.00	32
14:42:44	4909.00	152
14:42:44	4909.00	118
14:42:44	4909.00	106
14:42:44	4909.00	22
14:44:01	4909.00	117
14:44:01	4909.00	22
14:44:01	4909.00	101
14:44:01	4909.00	99
14:44:01	4909.00	45
14:45:03	4908.00	106
14:45:03	4908.00	22
14:45:03	4908.00	270
14:45:04	4907.00	16
14:45:04	4907.00	2
14:45:04	4907.00	23
14:45:04	4907.00	23
14:45:04	4907.00	22
14:46:00	4909.00	14
14:46:00	4909.00	242
14:46:00	4909.00	260
14:46:55	4908.00	255
14:48:25	4907.00	83
14:49:05	4908.00	19
14:49:09	4907.00	13
14:49:52	4909.00	49
14:49:52	4909.00	148
14:50:00	4910.00	296
14:50:00	4909.00	23
14:50:00	4909.00	23
14:50:00	4909.00	26
14:50:00	4909.00	83
14:50:00	4909.00	109
14:50:04	4909.00	76
14:50:04	4909.00	203
14:50:04	4909.00	93
14:50:04	4909.00	279
14:50:09	4906.00	25
14:50:56	4906.00	3
14:50:56	4906.00	197
14:50:56	4906.00	200
14:50:56	4906.00	29
14:50:56	4906.00	6
14:50:56	4906.00	29
14:50:56	4906.00	6
14:50:56	4906.00	6
14:50:56	4906.00	6
14:50:56	4906.00	6
14:50:56	4906.00	6
14:50:56	4906.00	6
14:50:56	4906.00	6
14:50:56	4906.00	6
14:50:56	4906.00	6
14:50:56	4906.00	6
14:50:56	4906.00	6
14:50:56	4906.00	6
14:50:56	4906.00	6
14:50:56	4906.00	4
14:50:56	4906.00	6
14:50:56	4906.00	6
14:50:56	4906.00	6
14:50:56	4906.00	6
14:50:56	4906.00	6
14:50:56	4906.00	36
14:50:56	4906.00	164
14:51:56	4903.00	306
14:51:56	4903.00	200
14:51:56	4903.00	321
14:51:56	4903.00	200
14:51:56	4903.00	239
14:51:56	4903.00	2
14:51:56	4903.00	27
14:51:56	4903.00	2
14:51:56	4903.00	25
14:51:56	4903.00	119
14:51:56	4903.00	6
14:51:56	4903.00	8
14:51:56	4903.00	124
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	3
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	8
14:51:56	4903.00	8
14:51:56	4903.00	8
14:51:56	4903.00	8
14:51:56	4903.00	8
14:51:56	4903.00	8
14:51:56	4903.00	8
14:51:56	4903.00	8
14:51:56	4903.00	6
14:51:56	4903.00	8
14:51:56	4903.00	8
14:51:56	4903.00	6
14:51:56	4903.00	8
14:51:56	4903.00	6
14:51:56	4903.00	8
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	8
14:51:56	4903.00	8
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	8
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	8
14:51:56	4903.00	8
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	8
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	8
14:51:56	4903.00	8
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	2
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	18
14:51:56	4903.00	98
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	6
14:51:56	4903.00	2
14:51:56	4903.00	1
14:51:56	4903.00	8
14:51:56	4903.00	6
14:51:56	4903.00	73
14:51:58	4902.00	103
14:52:00	4902.00	93
14:52:00	4902.00	20
14:52:00	4902.00	240
14:52:00	4902.00	132
14:53:26	4891.00	136
14:53:26	4891.00	167
14:53:26	4891.00	145
14:53:26	4891.00	133
14:53:26	4891.00	7
14:53:26	4891.00	101
15:00:18	4898.00	129
15:00:53	4898.00	268
15:01:29	4898.00	158
15:01:29	4898.00	83
15:02:13	4899.00	79
15:02:13	4899.00	249
15:02:13	4899.00	17
15:02:13	4899.00	21
15:03:28	4903.00	200
15:03:28	4903.00	5
15:03:28	4903.00	24
15:03:28	4903.00	5
15:03:28	4903.00	24
15:03:28	4903.00	3
15:03:28	4903.00	3
15:03:28	4903.00	24
15:03:28	4903.00	47
15:03:28	4903.00	24
15:03:28	4903.00	5
15:03:28	4903.00	229
15:03:51	4902.00	17
15:03:51	4902.00	14
15:03:51	4902.00	8
15:03:51	4902.00	83
15:03:51	4902.00	83
15:05:04	4905.00	75
15:06:16	4910.00	216
15:06:16	4910.00	80
15:06:17	4909.00	149
15:06:17	4909.00	51
15:06:17	4909.00	82
15:06:17	4909.00	3
15:06:17	4909.00	17
15:06:21	4909.00	118
15:06:21	4909.00	17
15:06:21	4909.00	3
15:06:21	4909.00	3
15:06:21	4909.00	17
15:06:21	4909.00	17
15:06:21	4909.00	200
15:06:25	4908.00	200
15:06:25	4908.00	24
15:06:25	4908.00	4
15:06:25	4908.00	197
15:06:25	4908.00	24
15:07:58	4908.00	265
15:07:58	4908.00	85
15:07:58	4908.00	2
15:07:58	4908.00	194
15:07:58	4907.00	94
15:07:58	4907.00	129
15:07:58	4907.00	200
15:07:58	4907.00	30
15:07:58	4907.00	200
15:07:58	4907.00	43
15:07:58	4907.00	55
15:07:58	4907.00	108
15:07:58	4907.00	334
15:07:58	4907.00	141
15:07:58	4907.00	200
15:07:58	4907.00	123
15:07:58	4907.00	29
15:07:58	4907.00	130
15:07:58	4907.00	7
15:07:58	4907.00	6
15:07:58	4907.00	24
15:07:58	4907.00	28
15:07:58	4907.00	4
15:07:58	4907.00	2
15:07:58	4907.00	2
15:07:58	4907.00	24
15:07:58	4907.00	6
15:07:58	4907.00	7
15:07:58	4907.00	6
15:07:58	4907.00	1
15:07:58	4907.00	7
15:07:58	4907.00	6
15:07:58	4907.00	24
15:07:58	4907.00	24
15:07:58	4907.00	7
15:07:58	4907.00	6
15:07:58	4907.00	6
15:07:58	4907.00	24
15:07:58	4907.00	12
15:07:58	4907.00	24
15:07:58	4907.00	7
15:07:58	4907.00	6
15:07:58	4907.00	8
15:07:58	4907.00	47
15:07:58	4907.00	28
15:07:58	4907.00	6
15:07:58	4907.00	18
15:07:58	4907.00	7
15:07:58	4907.00	6
15:07:58	4907.00	6
15:07:58	4907.00	7
15:13:42	4903.00	144
15:13:42	4903.00	273
15:14:10	4902.00	152
15:16:26	4906.00	75
15:16:26	4906.00	168
15:16:26	4906.00	51
15:16:36	4906.00	23
15:16:36	4906.00	16
15:16:36	4906.00	57
15:16:36	4906.00	52
15:16:54	4905.00	204
15:16:54	4905.00	205
15:16:54	4905.00	207
15:16:54	4905.00	150
15:16:54	4905.00	95
15:16:54	4905.00	84
15:16:54	4905.00	17
15:16:54	4905.00	11
15:16:54	4905.00	3
15:17:46	4905.00	146
15:17:46	4905.00	128
15:17:46	4904.00	141
15:19:30	4904.00	46
15:19:30	4904.00	281
15:19:30	4904.00	209
15:19:30	4904.00	99
15:19:30	4904.00	21
15:20:00	4903.00	195
15:20:00	4903.00	76
15:20:00	4903.00	16
15:20:02	4902.00	45
15:20:02	4902.00	87
15:20:59	4902.00	51
15:21:11	4902.00	149
15:21:11	4902.00	38
15:21:11	4902.00	78
15:21:11	4902.00	1
15:21:11	4902.00	36
15:21:11	4902.00	6
15:21:11	4902.00	36
15:21:11	4902.00	48
15:21:11	4902.00	68
15:21:14	4901.00	10
15:21:14	4901.00	120
15:21:14	4901.00	138
15:22:32	4906.00	111
15:22:32	4906.00	21
15:22:39	4906.00	58
15:22:39	4906.00	72
15:23:48	4906.00	17
15:23:48	4906.00	82
15:23:48	4906.00	209
15:23:48	4906.00	223
15:23:48	4906.00	223
15:23:48	4906.00	119
15:24:49	4905.00	223
15:24:49	4905.00	83
15:24:49	4905.00	25
15:24:49	4905.00	120
15:26:20	4904.00	100
15:26:20	4904.00	24
15:26:20	4904.00	8
15:26:21	4904.00	141
15:26:30	4904.00	236
15:26:39	4905.00	78
15:26:58	4905.00	258
15:26:58	4905.00	131
15:26:58	4905.00	28
15:28:36	4905.00	27
15:28:36	4905.00	34
15:28:51	4905.00	304
15:28:51	4905.00	128
15:28:51	4905.00	220
15:28:51	4905.00	17
15:28:51	4905.00	1
15:28:51	4905.00	131
15:28:51	4905.00	30
15:28:51	4905.00	12
15:28:51	4905.00	105
15:28:56	4904.00	224
15:29:43	4902.00	34
15:30:40	4900.00	265
15:30:42	4899.00	151
15:30:42	4899.00	200
15:30:42	4899.00	200
15:30:42	4899.00	24
15:30:42	4899.00	8
15:30:42	4899.00	16
15:30:42	4899.00	215
15:30:42	4899.00	118
15:30:42	4899.00	3
15:30:42	4899.00	2
15:30:42	4899.00	4
15:30:42	4899.00	25
15:30:42	4899.00	8
15:30:42	4899.00	24
15:30:42	4899.00	6
15:30:42	4899.00	16
15:30:42	4899.00	16
15:30:42	4899.00	8
15:30:42	4899.00	24
15:30:42	4899.00	16
15:30:42	4899.00	209
15:30:42	4899.00	302
15:30:42	4899.00	30
15:30:42	4899.00	49
15:30:42	4899.00	201
15:30:42	4899.00	60
15:30:42	4899.00	11
15:32:31	4900.00	48
15:32:35	4900.00	67
15:35:54	4901.00	78
15:36:11	4903.00	8
15:36:14	4903.00	216
15:36:14	4903.00	216
15:36:14	4903.00	54
15:36:14	4903.00	41
15:36:14	4903.00	193
15:36:16	4902.00	161
15:38:11	4904.00	41
15:38:11	4904.00	158
15:38:11	4904.00	170
15:38:11	4904.00	78
15:38:11	4904.00	11
15:38:11	4904.00	176
15:38:11	4904.00	5
15:38:21	4903.00	164
15:38:21	4903.00	18
15:38:22	4902.00	67
15:38:22	4902.00	51
15:40:37	4906.00	2
15:40:38	4905.00	155
15:40:50	4905.00	216
15:40:50	4905.00	204
15:40:50	4905.00	3
15:40:50	4905.00	35
15:40:50	4905.00	35
15:40:50	4905.00	35
15:40:50	4905.00	114
15:40:50	4905.00	49
15:40:50	4905.00	9
15:40:50	4905.00	35
15:40:50	4905.00	35
15:40:50	4905.00	67
15:40:50	4905.00	420
15:40:50	4905.00	46
15:40:55	4904.00	150
15:40:55	4904.00	216
15:40:55	4904.00	38
15:42:13	4904.00	192
15:42:13	4904.00	2
15:42:13	4904.00	32
15:42:13	4904.00	27
15:42:13	4904.00	14
15:42:13	4904.00	127
15:42:13	4904.00	14
15:42:13	4904.00	11
15:42:13	4904.00	281
15:42:13	4904.00	14
15:42:13	4904.00	147
15:42:13	4904.00	14
15:42:13	4904.00	163
15:42:13	4904.00	75
15:42:13	4904.00	200
15:42:13	4904.00	107
15:42:13	4904.00	373
15:42:13	4904.00	9
15:42:13	4904.00	69
15:45:15	4902.00	52
15:46:44	4902.00	95
15:46:44	4902.00	197
15:46:44	4902.00	125
15:46:44	4902.00	16
15:46:44	4902.00	77
15:46:44	4901.00	42
15:46:44	4901.00	80
15:46:44	4901.00	3
15:46:44	4901.00	5
15:46:44	4901.00	123
15:46:44	4901.00	259
15:46:44	4901.00	200
15:46:44	4901.00	315
15:46:44	4901.00	110
15:46:44	4901.00	206
15:46:44	4901.00	132
15:46:44	4901.00	78
15:46:44	4901.00	200
15:46:44	4901.00	90
15:46:44	4901.00	200
15:46:44	4901.00	34
15:46:44	4901.00	4
15:46:44	4901.00	8
15:46:44	4901.00	47
15:46:44	4901.00	107
15:46:44	4901.00	42
15:46:44	4901.00	5
15:46:44	4901.00	4
15:46:44	4901.00	2
15:46:44	4901.00	8
15:46:44	4901.00	26
15:46:44	4901.00	2
15:46:44	4901.00	75
15:46:45	4901.00	17
15:46:45	4901.00	178
15:46:45	4901.00	209
15:46:45	4901.00	209
15:46:45	4901.00	158
15:52:40	4899.00	145
15:52:40	4899.00	137
15:52:40	4899.00	146
15:52:40	4899.00	200
15:52:40	4899.00	158
15:52:40	4899.00	200
15:52:40	4899.00	63
15:52:40	4899.00	35
15:52:40	4899.00	9
15:52:40	4899.00	4
15:52:40	4899.00	4
15:52:40	4899.00	147
15:52:40	4899.00	49
15:52:40	4899.00	23
15:52:40	4899.00	20
15:52:40	4899.00	153
15:52:40	4899.00	153
15:52:40	4899.00	200
15:52:40	4899.00	53
15:52:40	4899.00	200
15:52:40	4899.00	82
15:52:40	4899.00	258
15:52:40	4899.00	81
15:52:40	4899.00	20
15:52:40	4899.00	23
15:52:40	4899.00	35
15:52:40	4899.00	25
15:54:37	4899.00	7
15:55:31	4900.00	134
15:57:20	4897.00	121
15:57:20	4897.00	10
15:57:20	4897.00	133
15:57:20	4897.00	133
15:59:55	4899.00	200
15:59:55	4899.00	62
15:59:55	4899.00	7
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	2
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	2
15:59:55	4899.00	7
15:59:55	4899.00	7
15:59:55	4899.00	29
15:59:55	4899.00	79
16:00:01	4899.00	4
16:00:01	4899.00	208
16:00:01	4899.00	12
16:00:11	4897.00	155
16:00:11	4897.00	200
16:00:11	4897.00	45
16:00:11	4897.00	200
16:00:11	4897.00	25
16:00:11	4897.00	41
16:00:11	4897.00	6
16:00:11	4897.00	7
16:00:11	4897.00	189
16:00:11	4897.00	2
16:00:11	4897.00	2
16:00:11	4897.00	8
16:00:11	4897.00	2
16:00:11	4897.00	2
16:00:11	4897.00	8
16:00:11	4897.00	6
16:00:11	4897.00	7
16:00:11	4897.00	41
16:00:11	4897.00	36
16:00:11	4897.00	61
16:00:11	4897.00	139
16:00:11	4897.00	10
16:00:11	4897.00	2
16:00:11	4897.00	2
16:00:11	4897.00	8
16:00:11	4897.00	129
16:00:11	4897.00	71
16:00:11	4897.00	7
16:00:11	4897.00	41
16:00:11	4897.00	6
16:00:11	4897.00	106
16:03:53	4897.00	98
16:03:53	4897.00	155
16:04:23	4897.00	134
16:04:25	4897.00	60
16:06:08	4896.00	7
16:06:08	4896.00	82
16:06:08	4896.00	31
16:06:08	4896.00	97
16:06:08	4896.00	209
16:06:08	4896.00	118
16:06:08	4896.00	89
16:06:08	4896.00	458
16:06:08	4895.00	34
16:06:08	4895.00	200
16:06:08	4895.00	200
16:06:08	4895.00	166
16:06:08	4895.00	34
16:06:08	4895.00	200
16:06:08	4895.00	44
16:06:08	4895.00	29
16:06:08	4895.00	34
16:06:08	4895.00	36
16:06:08	4895.00	7
16:06:08	4895.00	9
16:06:08	4895.00	5
16:06:08	4895.00	6
16:06:08	4895.00	34
16:06:08	4895.00	200
16:06:08	4895.00	200
16:06:08	4895.00	166
16:06:08	4895.00	81
16:08:59	4901.00	127
16:09:08	4901.00	73
16:09:08	4901.00	18
16:09:08	4901.00	135
16:09:08	4901.00	18
16:09:08	4901.00	75
16:10:08	4901.00	140
16:10:10	4901.00	396
16:10:10	4901.00	209
16:10:10	4901.00	5
16:10:10	4901.00	40
16:10:34	4900.00	4
16:10:44	4901.00	97
16:11:29	4901.00	93
16:11:29	4901.00	37
16:11:29	4901.00	30
16:11:29	4901.00	134
16:11:29	4901.00	355
16:11:29	4901.00	12
16:11:29	4901.00	101
16:11:31	4900.00	145
16:13:13	4904.00	22
16:13:13	4904.00	27
16:13:13	4904.00	69
16:13:13	4904.00	32
16:13:13	4904.00	124
16:13:13	4904.00	69
16:13:13	4904.00	212
16:13:13	4904.00	135
16:13:13	4904.00	320
16:13:13	4904.00	49
16:13:13	4904.00	75
16:13:13	4904.00	107
16:13:49	4904.00	81
16:13:49	4904.00	21
16:13:49	4904.00	19
16:13:49	4904.00	237
16:13:49	4904.00	20
16:13:49	4903.00	65
16:13:50	4903.00	188
16:13:50	4903.00	199
16:13:50	4903.00	200
16:13:50	4903.00	1
16:13:50	4903.00	82
16:13:50	4903.00	99
16:13:50	4903.00	18
16:13:50	4903.00	29
16:13:50	4903.00	131
16:13:50	4903.00	15
16:13:50	4903.00	114
16:13:50	4903.00	175
16:13:50	4903.00	202
16:13:50	4903.00	15
16:13:50	4903.00	29
16:13:50	4903.00	18
16:13:50	4903.00	17
16:13:50	4903.00	3
16:13:50	4903.00	5
16:13:50	4903.00	198
16:13:50	4903.00	2
16:13:50	4903.00	200
16:17:07	4904.00	159
16:17:07	4904.00	63
16:17:07	4904.00	18
16:17:07	4904.00	86
16:17:23	4902.00	200
16:17:23	4902.00	200
16:17:23	4902.00	18
16:17:23	4902.00	182
16:17:23	4902.00	212
16:17:23	4902.00	68
16:17:23	4902.00	200
16:17:23	4902.00	14
16:17:23	4902.00	2
16:17:23	4902.00	8
16:17:23	4902.00	163
16:17:23	4902.00	161
16:17:23	4903.00	135
16:17:23	4902.00	132
16:17:23	4902.00	68
16:17:23	4902.00	200
16:17:23	4902.00	200
16:17:23	4902.00	55
16:17:23	4902.00	8
16:17:23	4902.00	13
16:17:23	4902.00	2
16:17:23	4902.00	245
16:17:23	4902.00	41
16:17:23	4902.00	41
16:17:23	4902.00	41
16:17:24	4902.00	423
16:17:24	4902.00	217
16:17:24	4902.00	200
16:17:24	4902.00	200
16:17:24	4902.00	50
16:17:24	4902.00	157
16:17:24	4902.00	1
16:17:24	4902.00	8
16:17:24	4902.00	8
16:17:24	4902.00	8
16:17:24	4902.00	14
16:17:24	4902.00	8
16:17:24	4902.00	8
16:17:24	4902.00	8
16:17:24	4902.00	8
16:17:24	4902.00	14
16:17:24	4902.00	8
16:17:24	4902.00	14
16:17:24	4902.00	14
16:17:24	4902.00	14
16:17:24	4902.00	14
16:17:24	4902.00	8
16:17:24	4902.00	14
16:17:24	4902.00	8
16:17:24	4902.00	8
16:17:24	4902.00	8
16:17:24	4902.00	14
16:17:24	4902.00	8
16:17:24	4902.00	8
16:17:24	4902.00	4
16:17:24	4902.00	8
16:17:24	4902.00	8
16:17:24	4902.00	14
16:17:24	4902.00	14
16:17:24	4902.00	8
16:17:24	4902.00	8
16:17:24	4902.00	8
16:17:24	4902.00	8
16:17:24	4902.00	8
16:17:24	4902.00	14
16:17:24	4902.00	6
16:17:24	4902.00	41
16:17:24	4902.00	41
16:17:24	4902.00	5
16:17:24	4902.00	41
16:17:24	4902.00	41
16:17:24	4902.00	41
16:21:26	4901.00	130
16:21:26	4901.00	140
16:21:26	4901.00	19
16:21:26	4901.00	19
16:21:26	4901.00	11
16:21:26	4901.00	15
16:21:26	4901.00	11
16:21:26	4901.00	237
16:21:26	4901.00	143
16:21:31	4900.00	8
16:21:31	4900.00	18
16:23:21	4901.00	17
16:23:21	4901.00	281
16:23:21	4901.00	203
16:23:21	4901.00	78
16:23:21	4900.00	152
16:23:21	4900.00	238
16:23:21	4900.00	230
16:23:21	4900.00	152
16:23:21	4900.00	229
16:23:21	4900.00	36
16:23:21	4900.00	185
16:23:21	4900.00	116
16:23:21	4900.00	85
16:24:42	4900.00	252
16:24:42	4900.00	118
16:24:42	4900.00	118
16:28:10	4896.00	225
16:28:10	4896.00	200
16:28:10	4896.00	208
16:28:10	4896.00	212
16:28:10	4896.00	200
16:28:10	4896.00	126

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

POSUGUGUPUPBGRG

Related Shares:

FTSE 100 Latest

Value7,975.85

Change296.37