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

7th Mar 2019 17:31

RNS Number : 2352S

Whitbread PLC

07 March 2019

WHITBREAD PLC

TRANSACTION IN OWN SECURITIES

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

Ordinary Shares

Date of purchase: 7 March 2019

Number of Ordinary Shares purchased: 191,744

Price per Ordinary Share: £48.6123

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

Since 17 January 2019, Whitbread has purchased 3,987,765 shares at a cost (including dealing and associated costs) of £194,739,622.00.

Following settlement of the above transaction, Whitbread will hold 16,119,271 of its ordinary shares in treasury and has 195,934,795 ordinary shares in issue.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

For more information please contact:

Daren Lowry - Tel: 01582 889346

Transaction details:

Issuer name: Whitbread PLC

(ISIN: GB00B1KJJ408; LEI Code: 21380099VMZKRMN3EX36)

Intermediary name: Morgan Stanley & Co. International Plc

Individual transactions:

Time of Transaction	Transaction Price per Share (pence)	Number of Shares Purchased
08:02:02	4882.00	141
08:02:02	4882.00	148
08:02:02	4882.00	140
09:36:16	4882.00	345
09:36:16	4882.00	134
09:36:16	4882.00	345
09:36:16	4882.00	105
09:36:16	4882.00	145
09:36:16	4882.00	345
09:36:16	4882.00	105
09:36:16	4882.00	105
09:36:16	4882.00	13
09:36:16	4882.00	105
09:36:16	4882.00	105
09:36:16	4882.00	345
09:36:16	4882.00	30
09:36:16	4882.00	105
09:36:16	4882.00	75
09:36:16	4882.00	18
09:36:16	4882.00	8
09:38:50	4875.00	49
09:38:50	4875.00	77
09:40:26	4874.00	132
09:40:26	4874.00	135
09:40:26	4874.00	135
09:40:26	4874.00	142
09:40:26	4874.00	137
09:40:26	4874.00	133
09:40:41	4864.00	133
09:48:03	4874.00	10
09:48:40	4875.00	237
09:49:40	4877.00	22
09:49:40	4877.00	44
09:49:40	4877.00	76
09:49:48	4875.00	87
09:49:48	4875.00	200
09:49:48	4875.00	113
09:49:48	4875.00	178
09:49:48	4875.00	156
09:49:48	4875.00	22
09:49:48	4875.00	44
09:49:48	4875.00	96
09:49:48	4875.00	23
09:49:48	4875.00	29
09:49:48	4875.00	96
09:49:48	4875.00	104
09:49:48	4875.00	8
09:49:48	4875.00	7
09:49:48	4875.00	29
09:49:48	4875.00	23
09:49:48	4875.00	7
09:49:48	4875.00	8
09:49:48	4875.00	8
09:49:48	4875.00	8
09:49:48	4875.00	8
09:49:48	4875.00	7
09:49:48	4875.00	7
09:49:48	4875.00	7
09:49:48	4875.00	8
09:49:48	4875.00	7
09:49:48	4875.00	7
09:49:48	4875.00	5
09:49:48	4875.00	8
09:49:48	4875.00	8
09:49:48	4875.00	104
09:52:46	4882.00	156
09:53:23	4882.00	20
09:53:23	4882.00	45
09:53:23	4882.00	75
09:53:28	4880.00	139
09:53:28	4880.00	218
09:53:28	4880.00	140
09:53:28	4880.00	25
09:53:28	4880.00	611
09:53:28	4880.00	53
09:53:28	4880.00	43
09:53:28	4880.00	41
09:53:28	4880.00	43
09:53:28	4880.00	84
09:53:28	4880.00	218
09:53:28	4880.00	84
09:53:28	4880.00	41
09:53:28	4880.00	70
09:53:28	4880.00	100
09:53:28	4880.00	44
09:59:21	4879.00	40
09:59:21	4879.00	86
09:59:21	4879.00	19
09:59:51	4879.00	159
10:00:31	4880.00	78
10:00:31	4880.00	76
10:00:31	4880.00	75
10:00:31	4880.00	41
10:00:31	4880.00	87
10:00:31	4880.00	203
10:00:32	4880.00	48
10:00:52	4880.00	113
10:00:52	4880.00	42
10:02:00	4880.00	203
10:02:00	4880.00	136
10:02:00	4880.00	67
10:02:00	4880.00	25
10:02:00	4880.00	178
10:02:00	4880.00	25
10:02:03	4880.00	203
10:02:03	4880.00	593
10:02:03	4880.00	203
10:02:03	4880.00	33
10:02:03	4880.00	170
10:02:03	4880.00	100
10:02:03	4880.00	100
10:02:05	4880.00	3
10:02:05	4880.00	111
10:02:05	4880.00	156
10:02:05	4880.00	92
10:02:58	4877.00	225
10:02:58	4877.00	145
10:02:58	4877.00	94
10:02:58	4877.00	136
10:02:58	4877.00	20
10:03:55	4875.00	268
10:03:55	4875.00	268
10:03:55	4875.00	32
10:03:55	4875.00	32
10:03:55	4875.00	104
10:03:55	4875.00	11
10:03:55	4875.00	93
10:03:58	4874.00	225
10:03:58	4874.00	236
10:03:58	4874.00	233
10:03:58	4874.00	226
10:03:58	4874.00	142
10:03:58	4874.00	235
10:03:58	4874.00	26
10:03:58	4874.00	19
10:03:58	4874.00	27
10:03:58	4874.00	27
10:03:58	4874.00	28
10:03:58	4874.00	92
10:03:58	4874.00	92
10:03:58	4874.00	92
10:03:58	4874.00	145
10:03:58	4874.00	91
10:03:58	4874.00	87
10:03:58	4874.00	88
10:03:58	4873.00	48
10:03:58	4874.00	48
10:03:58	4874.00	9
10:04:00	4873.00	140
10:04:00	4873.00	200
10:04:00	4873.00	26
10:04:00	4873.00	146
10:04:00	4873.00	133
10:04:00	4873.00	84
10:04:00	4873.00	47
10:04:00	4873.00	133
10:04:00	4873.00	100
10:04:00	4873.00	100
10:04:00	4873.00	54
10:04:00	4873.00	60
10:04:00	4873.00	25
10:04:00	4873.00	9
10:04:16	4865.00	138
10:07:32	4870.00	144
10:08:31	4869.00	139
10:08:31	4869.00	56
10:08:31	4869.00	134
10:08:31	4869.00	76
10:08:31	4869.00	137
10:08:31	4869.00	29
10:08:31	4869.00	104
10:08:31	4868.00	178
10:08:31	4868.00	134
10:08:31	4868.00	168
10:08:31	4868.00	167
10:08:31	4868.00	135
10:08:31	4868.00	71
10:08:31	4868.00	65
10:08:31	4868.00	75
10:08:32	4868.00	133
10:12:55	4872.00	357
10:12:55	4872.00	209
10:12:55	4872.00	25
10:12:55	4872.00	74
10:12:55	4872.00	172
10:12:55	4872.00	172
10:16:13	4872.00	100
10:16:13	4872.00	252
10:16:13	4872.00	252
10:16:13	4872.00	100
10:16:13	4872.00	127
10:16:13	4872.00	137
10:16:13	4872.00	42
10:16:13	4872.00	51
10:16:13	4872.00	86
10:16:13	4872.00	51
10:16:13	4872.00	42
10:16:13	4872.00	32
10:16:13	4872.00	42
10:16:13	4872.00	27
10:16:16	4871.00	59
10:16:16	4871.00	195
10:16:16	4871.00	91
10:16:16	4871.00	31
10:16:16	4871.00	27
10:16:16	4871.00	27
10:16:16	4871.00	136
10:16:16	4871.00	232
10:16:16	4871.00	141
10:16:16	4871.00	231
10:16:16	4871.00	143
10:16:18	4870.00	144
10:16:18	4870.00	175
10:16:18	4870.00	200
10:16:18	4870.00	202
10:16:18	4870.00	223
10:16:18	4870.00	212
10:16:18	4870.00	89
10:16:18	4870.00	43
10:16:18	4870.00	130
10:16:18	4870.00	202
10:16:18	4870.00	246
10:16:18	4870.00	256
10:16:18	4870.00	124
10:16:18	4870.00	24
10:16:18	4870.00	7
10:16:18	4870.00	38
10:16:18	4870.00	23
10:16:18	4870.00	24
10:16:18	4870.00	24
10:16:18	4870.00	24
10:16:18	4870.00	67
10:16:27	4869.00	96
10:16:27	4869.00	44
10:16:27	4869.00	141
10:17:21	4868.00	20
10:17:22	4868.00	140
10:17:35	4868.00	81
10:17:35	4868.00	67
10:17:35	4868.00	21
10:17:35	4868.00	6
10:17:35	4868.00	183
10:17:35	4868.00	97
10:17:35	4868.00	74
10:17:35	4868.00	30
10:17:35	4868.00	22
10:20:06	4867.00	40
10:20:06	4867.00	84
10:20:06	4866.00	133
10:20:06	4866.00	140
10:20:06	4867.00	86
10:20:06	4867.00	184
10:20:06	4867.00	44
10:20:06	4867.00	90
10:20:06	4867.00	40
10:20:06	4867.00	100
10:20:06	4867.00	30
10:20:06	4867.00	75
10:20:06	4866.00	22
10:20:06	4867.00	231
10:20:06	4866.00	133
10:20:06	4866.00	75
10:20:06	4866.00	24
10:20:06	4866.00	21
10:20:06	4866.00	73
10:20:06	4866.00	42
10:22:20	4862.00	155
10:22:20	4862.00	55
10:22:20	4862.00	83
10:22:20	4862.00	177
10:22:23	4861.00	136
10:22:23	4861.00	74
10:22:23	4861.00	83
10:22:23	4861.00	57
10:22:23	4861.00	83
10:29:28	4865.00	200
10:29:28	4865.00	200
10:29:28	4865.00	62
10:29:28	4865.00	200
10:29:28	4865.00	200
10:34:10	4870.00	152
10:34:35	4871.00	75
10:34:54	4871.00	70
10:35:02	4871.00	143
10:35:41	4871.00	75
10:35:49	4871.00	13
10:35:49	4871.00	89
10:35:49	4871.00	11
10:35:49	4871.00	41
10:36:07	4871.00	3
10:36:07	4871.00	23
10:36:15	4871.00	147
10:36:38	4871.00	75
10:36:38	4871.00	43
10:36:38	4871.00	13
10:37:08	4871.00	75
10:37:08	4871.00	77
10:37:32	4871.00	27
10:37:32	4871.00	65
10:37:53	4871.00	19
10:37:53	4871.00	15
10:37:53	4871.00	101
10:38:17	4869.00	200
10:38:17	4869.00	200
10:38:17	4869.00	227
10:38:17	4869.00	336
10:38:17	4869.00	200
10:38:17	4869.00	80
10:38:17	4869.00	200
10:38:17	4869.00	17
10:38:17	4869.00	13
10:38:17	4869.00	44
10:38:17	4869.00	309
10:38:17	4869.00	10
10:38:17	4869.00	44
10:38:17	4869.00	44
10:38:17	4869.00	44
10:38:17	4869.00	8
10:38:17	4869.00	44
10:38:17	4869.00	44
10:38:17	4869.00	44
10:38:17	4869.00	44
10:38:17	4869.00	44
10:38:17	4869.00	10
10:38:17	4869.00	3
10:38:17	4869.00	44
10:38:17	4869.00	35
10:38:17	4869.00	44
10:38:17	4869.00	44
10:38:17	4869.00	150
10:38:30	4867.00	30
10:38:30	4867.00	99
10:38:30	4867.00	210
10:38:30	4867.00	45
10:38:30	4866.00	160
10:45:39	4869.00	40
10:45:39	4869.00	75
10:45:39	4869.00	110
10:45:40	4869.00	258
10:45:40	4869.00	42
10:45:40	4869.00	216
10:45:46	4869.00	182
10:45:46	4869.00	76
10:45:46	4869.00	200
10:47:17	4868.00	15
10:47:17	4868.00	200
10:47:17	4868.00	75
10:47:17	4868.00	90
10:52:18	4867.00	261
10:52:18	4867.00	108
10:52:55	4868.00	75
10:52:55	4868.00	40
10:54:02	4868.00	205
10:54:02	4868.00	75
10:54:02	4868.00	86
10:54:02	4868.00	111
10:54:02	4868.00	86
10:54:02	4868.00	111
10:54:02	4868.00	86
10:54:02	4868.00	45
10:54:02	4868.00	86
10:56:56	4868.00	55
10:57:25	4868.00	138
10:57:25	4868.00	180
10:57:25	4868.00	124
10:57:25	4868.00	38
10:57:25	4868.00	97
10:57:25	4868.00	124
10:57:25	4868.00	200
10:57:41	4868.00	92
10:57:41	4868.00	28
10:57:41	4868.00	234
10:57:41	4868.00	1
10:57:41	4868.00	273
10:57:41	4868.00	200
10:57:41	4868.00	35
10:57:41	4868.00	9
10:57:41	4868.00	21
10:57:41	4868.00	92
10:57:41	4868.00	6
10:57:41	4868.00	28
10:57:41	4868.00	161
10:57:48	4868.00	74
10:57:48	4868.00	92
10:57:48	4868.00	28
10:57:48	4868.00	114
10:57:48	4868.00	121
10:58:12	4867.00	283
10:58:12	4867.00	111
10:58:12	4867.00	33
10:58:12	4866.00	159
10:58:12	4866.00	151
11:04:41	4864.00	161
11:04:41	4864.00	88
11:04:55	4864.00	8
11:04:55	4864.00	249
11:04:55	4864.00	249
11:04:55	4864.00	45
11:04:55	4864.00	133
11:04:55	4864.00	88
11:04:55	4864.00	213
11:05:20	4864.00	484
11:05:20	4864.00	189
11:05:20	4864.00	58
11:13:33	4864.00	27
11:13:33	4864.00	35
11:13:33	4864.00	73
11:13:48	4864.00	37
11:13:48	4864.00	60
11:13:48	4864.00	60
11:14:17	4864.00	60
11:14:17	4864.00	57
11:14:47	4864.00	59
11:14:47	4864.00	14
11:14:47	4864.00	68
11:15:17	4864.00	83
11:15:17	4864.00	75
11:15:37	4862.00	7
11:15:37	4862.00	131
11:15:37	4862.00	127
11:15:37	4862.00	314
11:15:37	4862.00	146
11:15:37	4862.00	11
11:15:37	4862.00	130
11:15:37	4862.00	133
11:15:37	4861.00	204
11:15:37	4861.00	200
11:15:37	4861.00	10
11:15:37	4861.00	10
11:15:37	4861.00	37
11:15:37	4861.00	37
11:15:37	4861.00	10
11:15:37	4861.00	204
11:15:37	4861.00	36
11:15:37	4861.00	3
11:15:37	4861.00	164
11:15:37	4861.00	33
11:15:37	4861.00	204
11:15:37	4861.00	17
11:15:37	4861.00	22
11:15:37	4861.00	170
11:15:41	4861.00	17
11:15:41	4861.00	73
11:15:41	4861.00	75
11:15:41	4861.00	16
11:15:41	4861.00	39
11:15:44	4861.00	58
11:15:44	4861.00	109
11:15:44	4861.00	7
11:15:45	4861.00	1
11:16:47	4858.00	54
11:16:47	4858.00	99
11:17:19	4858.00	165
11:18:03	4858.00	118
11:20:58	4861.00	218
11:20:58	4861.00	172
11:20:58	4861.00	280
11:20:58	4861.00	108
11:21:01	4860.00	113
11:21:03	4860.00	142
11:21:03	4860.00	60
11:21:03	4860.00	156
11:21:03	4860.00	108
11:21:30	4857.00	146
11:27:51	4860.00	200
11:27:51	4860.00	145
11:27:51	4860.00	24
11:27:51	4860.00	20
11:27:51	4860.00	6
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	1
11:27:51	4860.00	7
11:27:51	4860.00	4
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	7
11:27:51	4860.00	24
11:27:51	4860.00	132
11:27:51	4860.00	19
11:27:51	4860.00	27
11:27:51	4860.00	111
11:27:52	4860.00	146
11:27:52	4860.00	33
11:27:52	4860.00	33
11:27:52	4860.00	33
11:27:52	4860.00	54
11:27:52	4860.00	108
11:27:52	4860.00	9
11:27:52	4860.00	9
11:27:52	4860.00	9
11:28:36	4859.00	34
11:28:36	4859.00	135
11:31:39	4864.00	56
11:31:39	4864.00	280
11:31:39	4864.00	140
11:31:39	4864.00	420
11:31:39	4864.00	21
11:31:39	4864.00	421
11:40:51	4864.00	123
11:41:21	4863.00	193
11:41:21	4863.00	59
11:41:21	4863.00	278
11:41:21	4863.00	155
11:41:21	4863.00	59
11:41:21	4863.00	9
11:41:21	4863.00	59
11:41:21	4863.00	64
11:41:21	4863.00	216
11:41:21	4863.00	425
11:41:21	4863.00	494
11:41:21	4863.00	68
11:41:21	4863.00	193
11:41:21	4863.00	103
11:41:21	4863.00	28
11:41:21	4863.00	87
11:41:24	4862.00	10
11:41:24	4862.00	261
11:41:30	4861.00	148
11:41:30	4861.00	138
11:43:15	4852.00	139
11:43:15	4852.00	143
11:43:15	4852.00	1
11:43:15	4852.00	137
11:43:15	4852.00	3
11:43:15	4852.00	130
11:44:00	4849.00	24
11:50:01	4853.00	132
11:52:03	4853.00	75
11:52:03	4853.00	43
11:52:03	4853.00	130
11:52:03	4853.00	75
11:52:06	4853.00	96
11:52:06	4853.00	104
11:52:06	4853.00	6
11:52:06	4853.00	22
11:52:06	4853.00	200
11:52:07	4853.00	17
11:52:58	4850.00	39
11:52:58	4850.00	161
11:52:58	4850.00	39
11:52:58	4850.00	5
11:52:58	4850.00	20
11:55:17	4852.00	105
11:55:17	4852.00	105
11:55:17	4852.00	27
11:57:40	4853.00	119
11:57:40	4853.00	158
11:57:40	4853.00	155
11:57:40	4853.00	285
11:57:40	4853.00	222
11:57:40	4853.00	74
11:57:40	4853.00	108
11:57:40	4853.00	74
11:57:40	4853.00	158
11:57:40	4853.00	48
11:57:40	4853.00	172
11:57:40	4853.00	232
11:57:40	4853.00	172
11:57:40	4853.00	158
11:57:40	4853.00	34
11:57:40	4853.00	81
11:57:40	4853.00	90
12:04:53	4857.00	6
12:06:10	4856.00	61
12:06:10	4856.00	200
12:06:10	4856.00	82
12:06:10	4856.00	279
12:06:10	4856.00	200
12:06:10	4856.00	200
12:06:10	4856.00	322
12:06:10	4856.00	99
12:06:12	4856.00	22
12:06:12	4856.00	74
12:10:05	4854.00	149
12:10:05	4854.00	35
12:10:05	4854.00	56
12:10:05	4854.00	60
12:12:27	4855.00	45
12:12:27	4855.00	36
12:12:27	4855.00	71
12:12:46	4856.00	123
12:13:01	4856.00	43
12:13:01	4856.00	49
12:14:23	4859.00	41
12:14:23	4859.00	14
12:15:22	4864.00	3
12:15:22	4864.00	75
12:15:22	4864.00	54
12:17:48	4866.00	37
12:17:48	4866.00	125
12:17:48	4866.00	110
12:17:48	4866.00	100
12:17:48	4866.00	201
12:17:48	4866.00	55
12:17:48	4866.00	77
12:17:48	4866.00	18
12:17:48	4866.00	232
12:17:48	4866.00	232
12:17:48	4866.00	120
12:18:32	4866.00	302
12:18:36	4864.00	200
12:18:36	4864.00	165
12:18:36	4864.00	35
12:18:36	4864.00	35
12:18:36	4864.00	25
12:18:36	4864.00	35
12:18:36	4864.00	35
12:18:37	4864.00	35
12:18:37	4864.00	35
12:18:37	4864.00	35
12:20:29	4863.00	200
12:20:29	4863.00	253
12:20:29	4863.00	52
12:20:29	4863.00	200
12:20:29	4863.00	52
12:20:29	4863.00	52
12:20:29	4863.00	52
12:20:29	4863.00	30
12:20:29	4862.00	123
12:20:29	4862.00	36
12:20:29	4862.00	41
12:20:29	4862.00	159
12:20:29	4862.00	159
12:20:29	4862.00	49
12:20:29	4862.00	10
12:20:34	4862.00	10
12:20:34	4862.00	94
12:25:17	4864.00	143
12:25:17	4864.00	143
12:25:27	4863.00	42
12:25:27	4863.00	98
12:25:27	4863.00	42
12:25:27	4863.00	148
12:25:27	4863.00	106
12:25:27	4863.00	38
12:25:27	4863.00	200
12:25:27	4863.00	200
12:25:27	4863.00	102
12:25:27	4863.00	49
12:25:27	4863.00	133
12:25:27	4863.00	264
12:25:27	4863.00	145
12:25:27	4863.00	28
12:25:27	4863.00	15
12:25:27	4863.00	4
12:25:27	4863.00	1
12:25:27	4863.00	28
12:25:27	4863.00	15
12:25:27	4863.00	15
12:25:27	4863.00	5
12:25:27	4863.00	28
12:25:27	4863.00	15
12:25:27	4863.00	28
12:25:27	4863.00	15
12:25:27	4863.00	28
12:25:27	4863.00	15
12:25:27	4863.00	28
12:25:27	4863.00	18
12:25:27	4863.00	15
12:25:27	4863.00	15
12:25:27	4863.00	13
12:25:27	4863.00	100
12:25:27	4863.00	18
12:25:27	4863.00	53
12:25:27	4863.00	67
12:25:27	4863.00	11
12:25:27	4863.00	166
12:31:40	4863.00	33
12:31:47	4863.00	140
12:36:04	4868.00	4
12:36:04	4868.00	13
12:36:04	4868.00	200
12:36:04	4868.00	4
12:36:04	4868.00	4
12:36:04	4868.00	4
12:36:04	4868.00	17
12:36:04	4868.00	17
12:36:04	4868.00	17
12:36:04	4868.00	4
12:36:04	4868.00	17
12:36:04	4868.00	17
12:36:04	4868.00	17
12:36:04	4868.00	4
12:36:04	4868.00	17
12:36:04	4868.00	17
12:36:04	4868.00	17
12:36:04	4868.00	17
12:36:04	4868.00	17
12:36:04	4868.00	17
12:36:04	4868.00	200
12:36:04	4868.00	212
12:40:06	4871.00	252
12:40:06	4871.00	48
12:40:26	4871.00	15
12:40:26	4871.00	86
12:40:26	4871.00	57
12:40:53	4870.00	100
12:40:53	4870.00	48
12:40:53	4870.00	200
12:40:53	4870.00	48
12:40:53	4870.00	200
12:40:53	4870.00	10
12:40:53	4870.00	100
12:40:53	4870.00	38
12:40:53	4870.00	282
12:40:53	4870.00	293
12:40:53	4870.00	100
12:40:53	4870.00	10
12:40:53	4870.00	38
12:40:53	4870.00	19
12:44:08	4870.00	66
12:44:53	4870.00	98
12:46:41	4877.00	37
12:46:41	4877.00	20
12:46:45	4875.00	101
12:47:09	4875.00	99
12:47:09	4875.00	24
12:47:09	4875.00	21
12:47:09	4875.00	27
12:47:09	4875.00	31
12:47:09	4875.00	103
12:47:09	4875.00	97
12:47:09	4875.00	25
12:47:09	4875.00	25
12:47:09	4875.00	25
12:47:09	4875.00	25
12:47:09	4875.00	25
12:47:09	4875.00	25
12:47:10	4875.00	25
12:47:10	4875.00	25
12:47:11	4875.00	162
12:47:11	4875.00	38
12:47:12	4875.00	25
12:47:12	4875.00	117
12:47:12	4875.00	25
12:47:12	4875.00	25
12:47:46	4876.00	200
12:47:46	4876.00	132
12:47:46	4876.00	200
12:47:46	4876.00	166
12:47:46	4876.00	166
12:47:46	4876.00	200
12:47:46	4876.00	177
12:47:46	4876.00	28
12:47:46	4876.00	8
12:47:46	4876.00	28
12:47:46	4876.00	28
12:47:46	4876.00	200
12:47:46	4876.00	39
12:47:46	4876.00	94
12:47:46	4876.00	8
12:47:46	4876.00	28
12:47:46	4876.00	104
12:47:46	4876.00	53
12:49:22	4869.00	25
12:49:22	4869.00	137
12:49:22	4869.00	67
12:49:22	4869.00	46
12:49:22	4869.00	135
12:55:11	4868.00	200
12:55:11	4868.00	42
12:55:11	4868.00	8
12:55:11	4868.00	127
12:55:11	4868.00	10
12:55:11	4868.00	142
12:55:11	4868.00	42
12:55:11	4868.00	42
12:55:11	4868.00	32
12:55:11	4868.00	42
12:55:11	4868.00	16
12:55:11	4868.00	42
12:55:11	4868.00	4
12:55:11	4868.00	8
12:55:11	4868.00	73
12:55:11	4868.00	16
12:55:11	4868.00	100
12:55:11	4868.00	100
12:55:11	4868.00	54
12:55:14	4868.00	113
12:55:14	4868.00	40
12:55:14	4868.00	85
12:55:15	4867.00	147
12:55:47	4867.00	11
13:00:21	4867.00	88
13:00:21	4867.00	112
13:00:21	4867.00	112
13:00:21	4867.00	13
13:00:21	4867.00	3
13:00:21	4867.00	112
13:00:21	4867.00	88
13:06:27	4869.00	364
13:06:27	4869.00	290
13:07:14	4869.00	37
13:07:14	4869.00	256
13:07:14	4869.00	71
13:07:14	4869.00	256
13:07:14	4869.00	364
13:07:14	4869.00	223
13:07:14	4869.00	331
13:07:14	4869.00	33
13:07:14	4869.00	117
13:07:14	4869.00	141
13:07:14	4869.00	61
13:07:14	4869.00	141
13:07:14	4869.00	141
13:07:14	4869.00	140
13:07:14	4869.00	83
13:07:14	4869.00	1
13:07:14	4869.00	93
13:07:16	4868.00	159
13:15:28	4866.00	96
13:15:28	4866.00	104
13:15:28	4866.00	104
13:15:28	4866.00	96
13:15:28	4866.00	8
13:15:28	4866.00	200
13:15:28	4866.00	40
13:15:28	4866.00	40
13:15:28	4866.00	1
13:15:28	4866.00	40
13:15:28	4866.00	100
13:15:28	4866.00	67
13:15:28	4866.00	33
13:15:29	4866.00	40
13:15:29	4866.00	40
13:15:29	4866.00	90
13:15:29	4866.00	83
13:15:29	4866.00	21
13:15:29	4866.00	40
13:15:29	4866.00	100
13:15:31	4866.00	4
13:15:31	4866.00	16
13:18:23	4864.00	7
13:21:09	4870.00	132
13:21:24	4870.00	157
13:21:54	4870.00	61
13:21:55	4869.00	200
13:22:23	4869.00	100
13:23:15	4870.00	157
13:23:25	4869.00	100
13:23:25	4869.00	154
13:23:25	4869.00	34
13:23:25	4869.00	39
13:23:25	4869.00	10
13:23:25	4869.00	10
13:23:25	4869.00	10
13:23:25	4869.00	10
13:23:25	4869.00	10
13:23:25	4869.00	10
13:23:25	4869.00	10
13:23:25	4869.00	10
13:23:25	4869.00	10
13:23:25	4869.00	10
13:23:25	4869.00	2
13:23:25	4869.00	34
13:23:25	4869.00	34
13:23:25	4869.00	34
13:23:25	4869.00	34
13:23:25	4869.00	34
13:23:25	4869.00	34
13:23:25	4869.00	34
13:23:25	4869.00	34
13:23:25	4869.00	103
13:23:25	4869.00	34
13:23:25	4869.00	20
13:23:25	4869.00	100
13:23:25	4869.00	66
13:23:25	4869.00	66
13:23:25	4869.00	34
13:25:00	4869.00	200
13:25:10	4869.00	43
13:25:10	4869.00	96
13:25:10	4869.00	4
13:25:10	4869.00	135
13:25:10	4869.00	200
13:25:10	4869.00	139
13:25:10	4869.00	200
13:25:10	4869.00	310
13:25:10	4869.00	2
13:25:10	4869.00	13
13:25:10	4869.00	34
13:25:10	4869.00	133
13:25:10	4869.00	34
13:25:10	4869.00	75
13:25:10	4869.00	197
13:25:12	4868.00	53
13:25:12	4868.00	135
13:25:12	4868.00	150
13:29:35	4867.00	115
13:29:35	4867.00	45
13:33:52	4868.00	200
13:35:57	4870.00	44
13:35:57	4870.00	7
13:35:57	4870.00	52
13:35:57	4870.00	6
13:35:57	4870.00	4
13:35:57	4870.00	151
13:36:12	4870.00	141
13:36:17	4869.00	200
13:36:17	4869.00	200
13:36:17	4869.00	82
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	200
13:36:17	4869.00	200
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	9
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	12
13:36:17	4869.00	82
13:36:17	4869.00	200
13:36:17	4869.00	6
13:36:17	4869.00	12
13:36:17	4869.00	200
13:36:17	4869.00	200
13:36:17	4869.00	3
13:36:17	4869.00	12
13:36:17	4869.00	130
13:36:17	4869.00	100
13:36:17	4869.00	100
13:36:17	4869.00	15
13:36:17	4869.00	114
13:36:19	4869.00	100
13:36:19	4869.00	100
13:36:59	4868.00	185
13:37:21	4867.00	140
13:37:21	4866.00	134
13:37:21	4866.00	1
13:37:21	4866.00	100
13:37:21	4866.00	32
13:39:31	4866.00	90
13:40:07	4866.00	100
13:40:07	4866.00	135
13:40:07	4866.00	23
13:40:07	4866.00	45
13:40:07	4866.00	55
13:40:07	4866.00	60
13:40:08	4866.00	10
13:40:08	4866.00	100
13:42:36	4869.00	200
13:42:36	4869.00	195
13:42:36	4869.00	173
13:42:36	4869.00	250
13:42:36	4869.00	75
13:42:36	4869.00	47
13:44:47	4871.00	30
13:44:47	4871.00	35
13:44:47	4871.00	140
13:44:47	4871.00	85
13:44:47	4871.00	60
13:44:47	4871.00	60
13:44:47	4871.00	60
13:44:47	4871.00	35
13:44:47	4871.00	77
13:45:02	4871.00	374
13:45:02	4871.00	145
13:45:03	4870.00	67
13:45:03	4870.00	72
13:45:31	4867.00	147
13:45:44	4865.00	138
13:51:53	4868.00	58
13:51:53	4868.00	68
13:53:55	4868.00	226
13:53:55	4867.00	179
13:53:55	4867.00	143
13:53:55	4867.00	200
13:53:55	4867.00	139
13:53:55	4867.00	115
13:53:55	4867.00	254
13:53:55	4867.00	200
13:53:55	4867.00	210
13:53:55	4867.00	27
13:53:55	4867.00	135
13:53:55	4867.00	137
13:53:55	4867.00	27
13:53:55	4867.00	27
13:53:55	4867.00	27
13:53:55	4867.00	27
13:53:55	4867.00	27
13:53:55	4867.00	27
13:53:55	4867.00	19
13:53:55	4867.00	27
13:53:55	4867.00	13
13:53:55	4867.00	7
13:53:55	4867.00	21
13:53:56	4867.00	179
14:01:20	4868.00	139
14:01:20	4868.00	72
14:01:20	4868.00	130
14:01:34	4868.00	68
14:03:15	4870.00	45
14:03:38	4870.00	15
14:03:38	4870.00	141
14:03:38	4870.00	200
14:03:38	4870.00	155
14:03:38	4870.00	200
14:03:38	4870.00	92
14:03:38	4870.00	200
14:03:38	4870.00	11
14:03:38	4870.00	141
14:03:38	4870.00	200
14:03:38	4870.00	15
14:03:38	4870.00	15
14:03:38	4870.00	38
14:03:38	4870.00	162
14:03:38	4870.00	200
14:03:38	4870.00	180
14:03:38	4870.00	180
14:03:38	4870.00	20
14:03:38	4870.00	15
14:05:03	4870.00	45
14:05:03	4870.00	140
14:05:03	4870.00	79
14:05:03	4870.00	131
14:05:03	4870.00	137
14:05:03	4870.00	131
14:05:03	4870.00	47
14:05:03	4870.00	200
14:05:03	4870.00	115
14:05:03	4870.00	75
14:05:03	4870.00	99
14:07:50	4868.00	135
14:07:50	4868.00	106
14:07:50	4868.00	27
14:07:50	4868.00	29
14:07:50	4868.00	86
14:07:50	4868.00	21
14:07:51	4868.00	141
14:07:51	4868.00	144
14:07:51	4868.00	152
14:10:13	4866.00	42
14:10:17	4866.00	135
14:11:19	4864.00	89
14:16:15	4868.00	14
14:16:22	4868.00	142
14:16:50	4868.00	135
14:16:50	4868.00	15
14:16:50	4868.00	40
14:16:50	4868.00	90
14:16:50	4868.00	41
14:16:54	4868.00	347
14:16:54	4868.00	347
14:16:54	4868.00	41
14:16:54	4868.00	136
14:16:54	4868.00	54
14:16:54	4868.00	70
14:16:54	4868.00	200
14:16:54	4868.00	136
14:16:54	4868.00	101
14:16:54	4868.00	17
14:16:54	4868.00	41
14:16:54	4868.00	41
14:16:54	4868.00	23
14:16:54	4868.00	41
14:16:54	4868.00	120
14:20:43	4867.00	49
14:20:43	4867.00	152
14:20:43	4867.00	122
14:20:43	4867.00	200
14:20:43	4867.00	149
14:20:43	4867.00	153
14:20:43	4867.00	317
14:20:43	4867.00	151
14:20:43	4867.00	145
14:20:43	4867.00	81
14:20:43	4867.00	32
14:20:43	4867.00	27
14:20:43	4867.00	6
14:20:43	4867.00	2
14:20:43	4867.00	7
14:20:43	4867.00	27
14:20:43	4867.00	6
14:20:43	4867.00	27
14:20:43	4867.00	6
14:20:43	4867.00	113
14:20:43	4867.00	1
14:20:43	4867.00	2
14:20:43	4867.00	200
14:20:43	4867.00	3
14:20:43	4867.00	6
14:20:43	4867.00	5
14:20:43	4867.00	7
14:20:43	4867.00	12
14:20:43	4867.00	191
14:20:43	4867.00	30
14:20:43	4867.00	12
14:20:43	4867.00	102
14:20:48	4866.00	200
14:20:48	4866.00	10
14:20:48	4866.00	2
14:20:48	4866.00	200
14:20:48	4866.00	128
14:20:48	4866.00	10
14:20:48	4866.00	10
14:20:48	4866.00	200
14:20:48	4866.00	12
14:20:48	4866.00	149
14:23:25	4865.00	100
14:23:25	4865.00	100
14:23:25	4865.00	5
14:23:25	4865.00	175
14:23:25	4865.00	9
14:23:25	4865.00	5
14:23:25	4865.00	176
14:24:04	4860.00	136
14:24:04	4860.00	136
14:28:00	4861.00	21
14:28:00	4861.00	200
14:28:00	4861.00	13
14:28:00	4861.00	200
14:28:00	4861.00	5
14:28:00	4861.00	21
14:28:00	4861.00	21
14:28:00	4861.00	200
14:29:23	4864.00	270
14:29:23	4864.00	62
14:29:23	4864.00	648
14:29:23	4864.00	108
14:29:23	4864.00	27
14:29:23	4864.00	108
14:29:23	4864.00	21
14:29:23	4864.00	8
14:29:23	4864.00	129
14:29:23	4864.00	19
14:29:24	4863.00	180
14:29:24	4863.00	188
14:29:24	4863.00	48
14:30:03	4863.00	20
14:30:03	4863.00	47
14:30:03	4863.00	74
14:30:20	4862.00	136
14:30:20	4861.00	34
14:30:20	4861.00	102
14:30:20	4861.00	187
14:30:20	4861.00	195
14:30:20	4861.00	158
14:30:37	4858.00	150
14:31:00	4858.00	91
14:34:38	4860.00	148
14:34:38	4860.00	38
14:34:38	4860.00	3
14:34:38	4860.00	52
14:34:38	4860.00	320
14:34:38	4860.00	200
14:34:38	4860.00	8
14:34:38	4860.00	100
14:34:38	4860.00	200
14:34:38	4860.00	200
14:34:38	4860.00	68
14:34:38	4860.00	35
14:34:38	4860.00	3
14:34:38	4860.00	10
14:34:38	4860.00	38
14:34:38	4860.00	38
14:34:38	4860.00	75
14:34:38	4860.00	378
14:34:38	4860.00	75
14:34:38	4859.00	90
14:34:39	4859.00	52
14:34:39	4859.00	38
14:34:42	4859.00	90
14:34:42	4859.00	28
14:34:42	4859.00	62
14:35:38	4858.00	135
14:35:40	4857.00	81
14:35:40	4857.00	52
14:35:40	4857.00	170
14:35:40	4857.00	137
14:35:40	4857.00	177
14:35:40	4857.00	135
14:37:01	4854.00	159
14:38:10	4853.00	189
14:39:09	4852.00	41
14:39:09	4852.00	107
14:39:09	4852.00	41
14:39:09	4852.00	25
14:39:09	4852.00	41
14:39:09	4852.00	41
14:39:09	4852.00	181
14:39:09	4852.00	200
14:39:09	4852.00	51
14:39:09	4852.00	14
14:39:09	4852.00	126
14:39:09	4852.00	12
14:39:09	4852.00	12
14:39:09	4852.00	124
14:39:09	4852.00	200
14:39:09	4852.00	37
14:39:09	4852.00	53
14:39:09	4852.00	17
14:39:09	4851.00	134
14:39:09	4851.00	202
14:39:48	4845.00	151
14:39:48	4845.00	1
14:39:48	4845.00	140
14:41:08	4849.00	288
14:41:08	4849.00	112
14:41:08	4849.00	34
14:41:09	4848.00	86
14:41:09	4848.00	49
14:41:09	4848.00	144
14:41:09	4848.00	135
14:42:21	4847.00	10
14:42:22	4847.00	83
14:42:22	4847.00	178
14:42:45	4845.00	80
14:42:53	4845.00	29
14:44:10	4851.00	73
14:44:10	4851.00	141
14:44:10	4851.00	132
14:44:10	4851.00	271
14:44:10	4851.00	51
14:44:10	4851.00	24
14:44:10	4851.00	32
14:44:10	4851.00	80
14:44:10	4851.00	92
14:44:10	4851.00	14
14:44:10	4851.00	14
14:44:10	4851.00	80
14:44:10	4851.00	75
14:44:10	4851.00	99
14:45:48	4848.00	71
14:45:48	4848.00	26
14:45:48	4848.00	26
14:45:48	4848.00	26
14:45:48	4848.00	7
14:45:48	4848.00	26
14:45:48	4848.00	26
14:45:48	4848.00	129
14:45:48	4848.00	129
14:45:48	4848.00	26
14:45:48	4848.00	75
14:45:48	4848.00	17
14:45:48	4848.00	106
14:49:31	4846.00	200
14:49:31	4846.00	145
14:49:31	4846.00	145
14:49:31	4846.00	7
14:49:31	4846.00	2
14:49:45	4846.00	22
14:49:45	4846.00	178
14:49:45	4846.00	148
14:49:45	4846.00	200
14:49:45	4846.00	197
14:49:45	4846.00	200
14:49:45	4846.00	197
14:49:45	4846.00	51
14:49:45	4846.00	46
14:49:45	4846.00	140
14:49:45	4846.00	90
14:49:45	4846.00	79
14:49:45	4846.00	21
14:49:45	4846.00	140
14:49:45	4846.00	15
14:49:45	4846.00	40
14:49:45	4846.00	14
14:49:46	4846.00	142
14:49:59	4845.00	154
14:49:59	4845.00	4
14:51:39	4844.00	17
14:51:56	4844.00	21
14:51:56	4844.00	257
14:51:56	4844.00	99
14:51:56	4844.00	9
14:51:56	4844.00	46
14:51:56	4844.00	140
14:51:56	4844.00	129
14:52:11	4843.00	137
14:52:15	4840.00	117
14:52:15	4840.00	20
14:52:48	4839.00	158
14:53:14	4839.00	16
14:53:27	4839.00	16
14:53:27	4839.00	29
14:53:37	4839.00	61
14:53:37	4839.00	113
14:53:37	4839.00	115
14:53:37	4839.00	77
14:53:37	4839.00	131
14:57:34	4839.00	66
14:57:34	4839.00	126
14:57:34	4839.00	38
14:57:34	4839.00	258
14:57:34	4839.00	324
14:57:34	4839.00	136
14:57:34	4839.00	18
14:57:34	4839.00	202
14:58:06	4840.00	200
14:58:06	4840.00	123
14:58:06	4840.00	6
14:58:35	4841.00	90
14:58:35	4841.00	23
14:58:35	4841.00	23
14:58:35	4841.00	87
14:58:35	4841.00	87
14:58:35	4841.00	43
14:58:35	4841.00	13
14:58:35	4841.00	13
14:58:35	4841.00	117
14:58:35	4841.00	113
14:58:35	4841.00	140
14:58:35	4841.00	200
14:58:35	4841.00	43
14:58:35	4841.00	13
14:58:35	4841.00	200
14:58:35	4841.00	13
14:58:35	4841.00	43
15:01:07	4845.00	80
15:01:08	4845.00	120
15:01:08	4845.00	10
15:01:08	4845.00	10
15:01:08	4845.00	25
15:01:08	4845.00	10
15:01:14	4845.00	190
15:01:14	4845.00	10
15:01:15	4845.00	24
15:01:16	4845.00	71
15:01:18	4845.00	77
15:01:18	4845.00	52
15:01:18	4845.00	52
15:01:18	4845.00	60
15:01:18	4845.00	1
15:01:18	4845.00	88
15:01:18	4845.00	135
15:01:18	4845.00	35
15:01:18	4845.00	65
15:01:18	4845.00	35
15:01:18	4845.00	35
15:01:18	4845.00	35
15:01:19	4845.00	35
15:01:19	4845.00	35
15:01:19	4845.00	96
15:01:19	4845.00	88
15:01:19	4845.00	13
15:03:09	4845.00	200
15:03:09	4845.00	200
15:03:09	4845.00	49
15:03:09	4845.00	200
15:03:09	4845.00	334
15:03:09	4845.00	200
15:03:09	4845.00	13
15:03:09	4845.00	13
15:03:09	4845.00	13
15:03:09	4845.00	13
15:03:09	4845.00	44
15:03:09	4845.00	34
15:03:09	4845.00	44
15:03:09	4845.00	13
15:03:09	4845.00	44
15:03:09	4845.00	44
15:03:10	4845.00	50
15:05:01	4845.00	13
15:05:01	4845.00	143
15:05:01	4845.00	44
15:05:01	4845.00	136
15:05:01	4845.00	10
15:05:01	4845.00	44
15:05:01	4845.00	134
15:05:01	4845.00	136
15:05:01	4845.00	150
15:05:01	4845.00	141
15:05:01	4845.00	276
15:05:01	4845.00	134
15:05:01	4845.00	110
15:11:01	4848.00	3
15:11:01	4848.00	12
15:11:01	4848.00	12
15:11:01	4848.00	12
15:11:01	4848.00	12
15:11:01	4848.00	6
15:11:01	4848.00	12
15:11:01	4848.00	3
15:11:01	4848.00	29
15:11:01	4848.00	143
15:11:01	4848.00	171
15:11:01	4848.00	200
15:11:01	4848.00	254
15:11:01	4848.00	99
15:11:01	4848.00	101
15:11:01	4848.00	353
15:11:01	4848.00	17
15:11:01	4848.00	12
15:11:01	4848.00	183
15:12:40	4849.00	200
15:12:40	4849.00	218
15:12:40	4849.00	200
15:12:40	4849.00	200
15:12:40	4849.00	95
15:12:40	4849.00	105
15:12:40	4849.00	81
15:12:40	4849.00	85
15:12:40	4849.00	42
15:12:40	4849.00	26
15:12:40	4849.00	12
15:12:40	4849.00	12
15:12:40	4849.00	12
15:12:40	4849.00	2
15:12:40	4849.00	12
15:12:40	4849.00	11
15:12:40	4849.00	12
15:12:40	4849.00	12
15:12:40	4849.00	12
15:12:40	4849.00	2
15:12:40	4849.00	82
15:12:40	4849.00	200
15:12:40	4849.00	104
15:12:40	4849.00	96
15:12:40	4849.00	9
15:12:40	4849.00	24
15:12:40	4849.00	24
15:12:40	4849.00	7
15:12:40	4849.00	42
15:12:40	4849.00	12
15:12:40	4849.00	31
15:12:40	4849.00	21
15:12:40	4849.00	200
15:13:21	4850.00	9
15:13:21	4850.00	40
15:13:21	4850.00	200
15:13:21	4850.00	33
15:13:21	4850.00	102
15:13:21	4850.00	9
15:13:21	4850.00	196
15:13:21	4850.00	33
15:13:21	4850.00	33
15:13:45	4850.00	142
15:13:45	4850.00	105
15:13:45	4850.00	4
15:13:45	4850.00	31
15:13:45	4850.00	176
15:13:45	4850.00	33
15:13:45	4850.00	24
15:13:45	4850.00	33
15:13:45	4850.00	33
15:13:45	4850.00	33
15:13:45	4850.00	33
15:13:45	4850.00	81
15:13:45	4850.00	75
15:13:45	4850.00	29
15:13:56	4848.00	149
15:14:00	4846.00	106
15:14:00	4846.00	148
15:14:00	4846.00	40
15:17:10	4849.00	200
15:17:10	4849.00	200
15:17:10	4849.00	55
15:17:10	4849.00	200
15:17:10	4849.00	55
15:17:10	4849.00	200
15:17:10	4849.00	1
15:17:10	4849.00	7
15:17:10	4849.00	166
15:17:10	4849.00	28
15:17:10	4849.00	19
15:17:10	4849.00	28
15:17:10	4849.00	19
15:17:10	4849.00	28
15:17:10	4849.00	28
15:17:10	4849.00	7
15:17:10	4849.00	28
15:17:10	4849.00	34
15:17:10	4849.00	188
15:17:10	4849.00	193
15:20:25	4851.00	147
15:20:25	4851.00	200
15:20:25	4851.00	200
15:20:25	4851.00	172
15:20:25	4851.00	137
15:20:25	4851.00	55
15:20:25	4851.00	19
15:20:25	4851.00	55
15:20:25	4851.00	55
15:20:25	4851.00	55
15:20:25	4851.00	63
15:20:59	4850.00	38
15:20:59	4850.00	38
15:20:59	4850.00	60
15:20:59	4850.00	90
15:22:31	4853.00	25
15:22:31	4853.00	214
15:22:31	4853.00	142
15:22:31	4853.00	214
15:22:31	4853.00	32
15:22:31	4853.00	25
15:22:42	4853.00	71
15:24:23	4856.00	1
15:24:23	4856.00	7
15:24:23	4856.00	7
15:24:23	4856.00	7
15:24:23	4856.00	7
15:24:23	4856.00	7
15:24:23	4856.00	7
15:24:23	4856.00	25
15:24:23	4856.00	25
15:24:23	4856.00	16
15:24:23	4856.00	7
15:24:23	4856.00	7
15:24:23	4856.00	7
15:24:23	4856.00	7
15:24:23	4856.00	7
15:24:23	4856.00	7
15:24:23	4856.00	7
15:24:23	4856.00	5
15:24:23	4856.00	25
15:24:23	4856.00	132
15:24:23	4856.00	78
15:24:23	4856.00	122
15:24:23	4856.00	315
15:24:23	4856.00	132
15:24:23	4856.00	200
15:24:23	4856.00	132
15:24:23	4856.00	200
15:24:23	4856.00	200
15:24:23	4856.00	197
15:24:23	4856.00	25
15:24:23	4856.00	75
15:24:23	4856.00	27
15:24:23	4856.00	200
15:24:24	4856.00	7
15:24:24	4856.00	25
15:24:35	4856.00	12
15:25:10	4856.00	109
15:27:29	4858.00	206
15:27:29	4858.00	92
15:27:29	4858.00	90
15:29:56	4858.00	197
15:29:56	4858.00	213
15:29:56	4858.00	49
15:29:56	4858.00	159
15:29:56	4858.00	15
15:29:56	4858.00	159
15:29:56	4858.00	15
15:29:56	4858.00	34
15:29:56	4858.00	159
15:29:56	4858.00	410
15:29:57	4858.00	169
15:32:44	4858.00	238
15:32:44	4858.00	74
15:32:44	4858.00	74
15:32:44	4858.00	1
15:32:44	4858.00	3
15:32:44	4858.00	8
15:32:44	4858.00	241
15:32:44	4858.00	42
15:32:44	4858.00	199
15:36:36	4861.00	173
15:36:36	4861.00	32
15:36:36	4861.00	146
15:36:36	4861.00	144
15:36:36	4861.00	145
15:36:36	4861.00	85
15:36:36	4861.00	182
15:36:36	4861.00	26
15:36:36	4861.00	228
15:36:36	4861.00	24
15:36:36	4861.00	52
15:36:36	4861.00	168
15:36:36	4861.00	205
15:36:36	4861.00	167
15:36:36	4861.00	24
15:36:36	4861.00	109
15:36:36	4861.00	205
15:36:36	4861.00	205
15:36:36	4861.00	205
15:36:36	4861.00	24
15:36:36	4861.00	205
15:36:36	4861.00	55
15:36:36	4861.00	24
15:36:36	4861.00	24
15:36:36	4861.00	24
15:36:47	4861.00	23
15:36:47	4861.00	200
15:38:15	4861.00	35
15:38:15	4861.00	151
15:38:15	4861.00	329
15:38:15	4861.00	165
15:38:15	4861.00	200
15:38:15	4861.00	114
15:38:15	4861.00	39
15:38:15	4861.00	142
15:38:15	4861.00	6
15:38:15	4861.00	128
15:38:15	4861.00	145
15:38:15	4861.00	23
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	1
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	4
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	6
15:38:15	4861.00	49
15:38:15	4861.00	23
15:38:15	4861.00	49
15:38:15	4861.00	151
15:38:15	4861.00	12
15:38:15	4861.00	79
15:38:15	4861.00	23
15:38:15	4861.00	36
15:38:15	4861.00	349
15:38:15	4861.00	73
15:38:15	4861.00	6
15:38:15	4861.00	75
15:38:15	4861.00	34
15:38:15	4861.00	75
15:38:15	4861.00	30
15:38:15	4861.00	75
15:38:15	4861.00	98
15:38:15	4861.00	98
15:38:15	4861.00	33
15:38:16	4860.00	130
15:38:16	4860.00	193
15:38:16	4860.00	169
15:38:16	4860.00	35
15:39:54	4854.00	114
15:39:54	4854.00	34
15:39:54	4854.00	43
15:39:54	4854.00	141
15:39:54	4854.00	248
15:39:54	4854.00	12
15:39:54	4854.00	135
15:39:54	4853.00	62
15:39:54	4853.00	55
15:39:54	4853.00	100
15:39:54	4853.00	179
15:39:54	4853.00	148
15:41:11	4852.00	84
15:41:11	4852.00	73
15:41:11	4852.00	162
15:41:45	4850.00	90
15:43:10	4853.00	364
15:43:10	4853.00	186
15:43:10	4853.00	269
15:43:10	4853.00	137
15:43:10	4853.00	83
15:43:10	4853.00	13
15:43:10	4853.00	5
15:43:10	4853.00	156
15:43:19	4852.00	71
15:43:19	4852.00	104
15:44:53	4851.00	119
15:44:53	4851.00	200
15:44:53	4851.00	163
15:44:53	4851.00	159
15:44:53	4851.00	165
15:44:53	4851.00	56
15:44:53	4851.00	94
15:44:53	4851.00	1
15:45:31	4852.00	8
15:47:27	4854.00	39
15:47:27	4854.00	10
15:47:27	4854.00	78
15:47:27	4854.00	14
15:47:58	4854.00	67
15:48:30	4854.00	276
15:48:30	4854.00	308
15:48:30	4854.00	384
15:48:30	4854.00	259
15:48:30	4854.00	195
15:48:30	4854.00	460
15:48:30	4854.00	306
15:48:30	4854.00	149
15:48:30	4854.00	78
15:48:30	4854.00	46
15:48:30	4854.00	28
15:48:32	4853.00	191
15:48:32	4853.00	136
15:48:32	4853.00	182
15:48:32	4853.00	52
15:50:25	4852.00	294
15:50:25	4852.00	160
15:50:25	4852.00	60
15:50:25	4852.00	115
15:50:25	4852.00	35
15:50:25	4852.00	75
15:51:12	4851.00	4
15:55:34	4853.00	37
15:55:34	4853.00	200
15:55:34	4853.00	78
15:55:34	4853.00	22
15:56:16	4852.00	97
15:57:59	4853.00	440
15:57:59	4853.00	374
15:57:59	4853.00	497
15:57:59	4853.00	374
15:57:59	4853.00	374
15:57:59	4853.00	440
15:57:59	4853.00	277
15:57:59	4853.00	210
15:57:59	4853.00	113
15:57:59	4853.00	51
15:57:59	4853.00	87
15:58:02	4853.00	83
15:59:31	4852.00	93
15:59:31	4852.00	436
15:59:31	4852.00	38
15:59:31	4852.00	133
15:59:39	4852.00	55
16:00:26	4851.00	471
16:00:26	4851.00	104
16:00:26	4851.00	104
16:00:26	4851.00	75
16:00:26	4851.00	210
16:00:27	4851.00	41
16:00:27	4851.00	397
16:00:28	4851.00	2
16:00:28	4851.00	106
16:00:28	4851.00	650
16:01:05	4851.00	248
16:01:05	4851.00	362
16:01:05	4851.00	93
16:01:05	4851.00	126
16:02:12	4850.00	183
16:04:15	4850.00	210
16:04:15	4850.00	576
16:04:15	4850.00	92
16:04:15	4850.00	180
16:04:15	4850.00	144
16:04:15	4850.00	308
16:04:15	4850.00	463
16:04:15	4850.00	123
16:04:15	4850.00	15
16:04:16	4849.00	48
16:05:21	4849.00	93
16:05:21	4849.00	108
16:07:56	4851.00	100
16:07:56	4851.00	307
16:07:56	4851.00	216
16:07:56	4851.00	100
16:07:56	4851.00	32
16:07:56	4851.00	175
16:07:56	4851.00	307
16:07:56	4851.00	307
16:07:56	4851.00	307
16:08:01	4851.00	11
16:08:01	4851.00	207
16:09:07	4852.00	83
16:09:07	4852.00	223
16:09:07	4852.00	579
16:09:07	4852.00	163
16:09:07	4852.00	119
16:09:07	4852.00	91
16:09:07	4852.00	462
16:09:11	4852.00	134
16:09:11	4852.00	186
16:09:11	4852.00	12
16:09:44	4851.00	90
16:10:39	4851.00	117
16:10:39	4851.00	26
16:10:39	4851.00	357
16:10:50	4851.00	60
16:11:42	4851.00	4
16:11:42	4851.00	31
16:11:50	4851.00	72
16:11:50	4851.00	138
16:11:50	4851.00	22
16:11:50	4851.00	177
16:11:50	4851.00	28
16:12:08	4851.00	70
16:12:08	4851.00	41
16:12:08	4851.00	63
16:12:08	4851.00	9
16:12:08	4851.00	22
16:12:08	4851.00	1
16:12:08	4851.00	31
16:12:09	4851.00	117
16:12:09	4851.00	28
16:12:09	4851.00	78
16:12:38	4851.00	17
16:13:09	4851.00	76
16:13:09	4851.00	31
16:14:03	4852.00	350
16:14:03	4852.00	312
16:14:03	4852.00	102
16:15:02	4854.00	195
16:15:31	4855.00	376
16:15:31	4855.00	280
16:15:31	4855.00	345
16:15:31	4855.00	96
16:15:31	4855.00	227
16:15:31	4855.00	39
16:15:32	4855.00	110
16:15:58	4854.00	143
16:16:06	4854.00	63
16:16:13	4854.00	90
16:16:35	4855.00	259
16:16:35	4855.00	605
16:16:35	4855.00	210
16:16:35	4855.00	610
16:16:37	4855.00	44
16:16:37	4855.00	60
16:18:03	4855.00	34
16:18:03	4855.00	39
16:18:16	4855.00	210
16:18:16	4855.00	298
16:18:16	4855.00	67
16:18:16	4855.00	186
16:18:16	4855.00	151
16:18:24	4855.00	61
16:18:24	4855.00	152
16:19:21	4854.00	210
16:19:28	4854.00	125
16:19:28	4854.00	42
16:19:28	4854.00	10
16:20:26	4853.00	98
16:20:31	4853.00	125
16:20:40	4853.00	31
16:23:22	4856.00	58
16:23:51	4857.00	281
16:23:51	4857.00	212
16:23:51	4857.00	220
16:23:51	4857.00	132
16:23:51	4857.00	124
16:23:51	4857.00	27
16:23:51	4857.00	46
16:23:51	4857.00	218
16:23:51	4857.00	134
16:23:52	4857.00	30
16:23:52	4857.00	1
16:23:52	4857.00	2
16:23:52	4857.00	201
16:24:43	4857.00	225
16:25:05	4857.00	28
16:25:24	4858.00	180
16:25:24	4858.00	186
16:25:24	4858.00	424
16:25:24	4858.00	88
16:25:24	4858.00	124
16:25:24	4858.00	97
16:25:33	4858.00	13
16:25:33	4858.00	62
16:25:45	4858.00	114
16:25:46	4858.00	54
16:25:50	4858.00	256
16:26:14	4858.00	54
16:26:17	4858.00	124
16:26:34	4858.00	15
16:27:02	4858.00	257
16:27:02	4858.00	26
16:27:02	4858.00	326
16:27:02	4858.00	84
16:27:15	4858.00	384
16:27:19	4858.00	42
16:27:19	4858.00	157
16:27:19	4858.00	132
16:27:19	4858.00	1,192
16:27:19	4858.00	822
16:27:19	4858.00	132
16:27:19	4858.00	93
16:27:19	4858.00	261
16:27:29	4858.00	128
16:27:38	4858.00	115
16:27:38	4858.00	393
16:27:56	4858.00	126
16:27:56	4858.00	30
16:28:00	4858.00	13
16:28:00	4858.00	243
16:28:00	4858.00	731
16:28:00	4858.00	2,450
16:28:09	4855.00	19
16:28:20	4855.00	60

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

POSUGUUWWUPBGMM

Related Shares:

FTSE 100 Latest

Value8,054.98

Change-419.76