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

31st Jan 2019 17:28

RNS Number : 7517O

Whitbread PLC

31 January 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: 31 January 2019

Number of Ordinary Shares purchased: 155,029

Price per Ordinary Share: £49.1706

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 1,241,727 shares at a cost (including dealing and associated costs) of £60,740,044.41.

Following settlement of the above transaction, Whitbread will hold 13,373,233 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
08:01:13	4947.00	138
08:01:13	4947.00	136
08:01:13	4947.00	85
08:01:13	4947.00	58
08:01:13	4945.00	134
08:03:28	4950.00	139
08:04:05	4950.00	134
08:04:41	4960.00	133
08:05:17	4960.00	44
08:05:17	4960.00	13
08:05:17	4960.00	47
08:05:17	4960.00	51
08:05:17	4956.00	4
08:05:17	4956.00	21
08:05:17	4956.00	21
08:05:17	4956.00	15
08:05:17	4956.00	144
08:05:17	4956.00	56
08:05:17	4956.00	73
08:05:17	4955.00	135
08:05:17	4954.00	143
08:05:17	4954.00	57
08:05:17	4954.00	119
08:05:17	4954.00	81
08:05:17	4956.00	21
08:05:17	4956.00	21
08:05:17	4956.00	1
08:05:17	4956.00	20
08:05:17	4956.00	66
08:10:27	4960.00	353
08:10:27	4960.00	123
08:10:27	4960.00	15
08:10:27	4960.00	1
08:10:27	4959.00	115
08:10:27	4960.00	28
08:14:24	4949.00	81
08:14:24	4949.00	71
08:14:24	4948.00	16
08:14:24	4948.00	148
08:14:24	4948.00	8
08:14:24	4948.00	80
08:14:26	4948.00	36
08:14:26	4948.00	145
08:14:26	4947.00	90
08:14:53	4948.00	128
08:14:53	4948.00	21
08:14:53	4948.00	137
08:14:53	4948.00	136
08:14:53	4948.00	132
08:14:53	4948.00	146
08:14:53	4948.00	133
08:16:06	4948.00	112
08:17:15	4947.00	62
08:20:10	4950.00	55
08:20:10	4950.00	152
08:20:10	4950.00	83
08:20:10	4950.00	33
08:20:10	4950.00	152
08:20:10	4950.00	150
08:20:10	4950.00	139
08:20:10	4950.00	135
08:20:10	4950.00	138
08:20:10	4950.00	129
08:20:10	4950.00	97
08:22:51	4944.00	122
08:22:51	4944.00	103
08:22:51	4944.00	138
08:22:51	4944.00	55
08:22:51	4944.00	132
08:22:51	4944.00	8
08:22:51	4943.00	11
08:23:43	4943.00	70
08:23:45	4943.00	68
08:26:41	4943.00	70
08:31:21	4952.00	272
08:31:40	4950.00	149
08:31:40	4949.00	160
08:32:59	4948.00	35
08:34:57	4955.00	12
08:34:57	4955.00	38
08:34:57	4955.00	16
08:34:57	4955.00	27
08:34:57	4955.00	6
08:34:57	4955.00	17
08:34:57	4955.00	21
08:34:57	4955.00	18
08:35:12	4953.00	117
08:35:12	4953.00	85
08:35:12	4953.00	110
08:35:12	4953.00	1
08:37:41	4952.00	27
08:37:41	4952.00	126
08:37:41	4952.00	159
08:37:41	4952.00	166
08:37:41	4951.00	227
08:37:41	4951.00	274
08:37:41	4951.00	88
08:37:41	4951.00	194
08:37:41	4951.00	19
08:44:04	4953.00	131
08:44:04	4953.00	137
08:47:12	4957.00	15
08:47:12	4957.00	200
08:47:12	4957.00	194
08:47:12	4957.00	196
08:47:12	4957.00	129
08:47:12	4957.00	81
08:47:12	4957.00	31
08:47:12	4957.00	17
08:47:12	4957.00	31
08:47:12	4957.00	31
08:47:12	4957.00	5
08:47:12	4957.00	31
08:47:12	4957.00	31
08:47:12	4957.00	26
08:47:15	4956.00	67
08:47:15	4956.00	200
08:47:15	4956.00	265
08:47:15	4956.00	3
08:53:19	4953.00	35
08:53:19	4953.00	132
08:53:19	4953.00	139
08:53:19	4953.00	135
08:53:19	4953.00	132
08:53:19	4953.00	100
08:53:19	4953.00	132
08:53:19	4953.00	134
08:53:19	4952.00	255
09:00:26	4954.00	61
09:00:26	4954.00	77
09:01:21	4954.00	145
09:02:28	4954.00	132
09:02:28	4954.00	1
09:03:13	4953.00	161
09:04:00	4952.00	174
09:04:34	4949.00	23
09:04:47	4949.00	77
09:04:47	4949.00	146
09:04:47	4949.00	61
09:04:47	4949.00	226
09:04:47	4949.00	142
09:04:47	4949.00	170
09:04:47	4948.00	42
09:04:47	4948.00	148
09:04:47	4948.00	137
09:07:50	4942.00	57
09:07:50	4942.00	135
09:07:50	4942.00	80
09:12:23	4945.00	137
09:12:23	4945.00	134
09:12:23	4945.00	133
09:12:23	4945.00	131
09:12:23	4945.00	132
09:18:38	4950.00	38
09:18:50	4950.00	101
09:18:50	4950.00	53
09:18:50	4950.00	87
09:20:05	4950.00	145
09:20:23	4949.00	139
09:21:12	4948.00	244
09:21:13	4947.00	98
09:23:36	4946.00	50
09:23:36	4946.00	102
09:24:50	4945.00	20
09:25:10	4945.00	5
09:28:31	4949.00	206
09:28:31	4949.00	34
09:28:31	4949.00	206
09:28:31	4949.00	206
09:28:31	4949.00	34
09:28:31	4949.00	206
09:30:01	4949.00	106
09:30:01	4949.00	94
09:30:01	4949.00	20
09:30:01	4949.00	199
09:30:01	4949.00	20
09:30:01	4949.00	20
09:30:01	4949.00	20
09:30:01	4949.00	20
09:30:01	4949.00	20
09:30:01	4949.00	20
09:30:01	4949.00	20
09:30:01	4949.00	20
09:30:01	4949.00	6
09:30:01	4949.00	3
09:30:01	4949.00	3
09:30:01	4949.00	180
09:30:01	4948.00	113
09:30:01	4948.00	36
09:36:29	4948.00	32
09:37:54	4950.00	145
09:37:54	4950.00	361
09:37:54	4950.00	30
09:37:54	4950.00	140
09:37:54	4949.00	130
09:37:54	4949.00	141
09:37:54	4949.00	106
09:37:54	4949.00	145
09:37:54	4948.00	71
09:37:58	4948.00	89
09:37:58	4948.00	55
09:37:58	4948.00	70
09:44:52	4947.00	138
09:45:23	4948.00	145
09:45:23	4948.00	137
09:45:23	4948.00	136
09:45:23	4948.00	129
09:45:23	4948.00	131
09:45:23	4948.00	138
09:45:23	4948.00	129
09:46:17	4948.00	135
09:50:06	4948.00	33
09:50:06	4948.00	18
09:52:31	4947.00	79
09:52:31	4947.00	115
09:52:32	4947.00	48
09:56:41	4948.00	79
09:57:09	4946.00	65
09:57:09	4946.00	142
09:57:09	4946.00	73
09:57:09	4945.00	60
09:57:09	4945.00	116
09:57:09	4945.00	77
09:57:09	4945.00	28
09:57:09	4945.00	141
09:57:09	4945.00	24
09:57:09	4945.00	125
09:57:09	4945.00	29
09:57:09	4945.00	136
09:57:09	4945.00	193
09:57:09	4945.00	16
10:03:15	4943.00	94
10:03:15	4943.00	40
10:05:52	4943.00	268
10:08:30	4948.00	68
10:08:30	4948.00	13
10:08:30	4948.00	52
10:09:30	4948.00	100
10:09:30	4948.00	38
10:10:24	4950.00	132
10:10:28	4948.00	12
10:10:59	4948.00	200
10:10:59	4948.00	109
10:10:59	4948.00	120
10:10:59	4948.00	14
10:11:00	4947.00	100
10:13:25	4947.00	87
10:13:50	4947.00	53
10:16:16	4948.00	24
10:16:16	4948.00	19
10:16:16	4948.00	88
10:17:26	4948.00	166
10:17:26	4948.00	110
10:17:26	4948.00	90
10:17:26	4948.00	40
10:20:05	4948.00	65
10:20:05	4948.00	69
10:20:07	4947.00	133
10:20:07	4947.00	198
10:21:15	4947.00	100
10:21:18	4947.00	8
10:22:49	4946.00	159
10:23:49	4945.00	125
10:23:49	4945.00	32
10:24:10	4943.00	135
10:24:10	4943.00	65
10:24:10	4943.00	71
10:24:10	4943.00	129
10:24:10	4943.00	58
10:24:10	4943.00	142
10:24:10	4943.00	140
10:24:10	4943.00	31
10:24:10	4943.00	73
10:25:57	4938.00	151
10:28:50	4935.00	142
10:28:50	4935.00	58
10:28:50	4935.00	92
10:30:18	4934.00	74
10:30:18	4934.00	82
10:30:18	4934.00	135
10:30:55	4933.00	58
10:32:12	4936.00	438
10:32:12	4936.00	10
10:32:12	4936.00	165
10:32:12	4936.00	175
10:32:12	4936.00	36
10:32:12	4936.00	1
10:32:15	4935.00	161
10:32:55	4934.00	193
10:32:55	4934.00	155
10:32:55	4934.00	75
10:32:55	4934.00	16
10:34:45	4935.00	77
10:34:45	4935.00	69
10:39:04	4939.00	132
10:39:05	4938.00	85
10:39:05	4938.00	48
10:39:05	4938.00	132
10:39:05	4938.00	134
10:44:34	4934.00	148
10:44:38	4933.00	90
10:44:38	4933.00	61
10:44:38	4933.00	136
10:44:38	4933.00	137
10:44:38	4933.00	132
10:44:38	4933.00	132
10:46:01	4933.00	136
10:51:19	4932.00	55
10:51:19	4932.00	74
10:51:46	4933.00	23
10:52:29	4934.00	14
10:53:23	4936.00	6
10:53:41	4937.00	29
10:54:43	4939.00	47
10:54:43	4939.00	75
10:54:43	4939.00	22
10:54:43	4939.00	35
10:54:45	4939.00	133
10:54:46	4939.00	113
10:54:46	4939.00	163
10:55:31	4939.00	21
10:55:31	4939.00	75
10:55:31	4939.00	40
10:56:32	4939.00	32
10:56:32	4939.00	71
10:56:32	4939.00	39
10:57:28	4938.00	245
10:57:28	4938.00	138
10:59:28	4939.00	57
10:59:28	4939.00	76
10:59:28	4937.00	27
10:59:28	4937.00	200
10:59:28	4937.00	13
11:01:10	4937.00	142
11:01:10	4936.00	41
11:01:10	4936.00	45
11:01:10	4936.00	100
11:01:10	4936.00	217
11:01:10	4936.00	140
11:01:10	4936.00	129
11:01:10	4936.00	214
11:01:10	4936.00	60
11:01:10	4936.00	3
11:01:10	4936.00	124
11:01:10	4936.00	132
11:01:10	4936.00	5
11:01:28	4932.00	46
11:04:55	4934.00	136
11:10:02	4933.00	75
11:10:02	4933.00	148
11:10:02	4933.00	68
11:10:02	4933.00	146
11:10:03	4932.00	78
11:10:03	4932.00	135
11:10:03	4932.00	59
11:10:03	4932.00	153
11:10:03	4932.00	140
11:10:03	4932.00	132
11:10:03	4932.00	147
11:10:07	4931.00	71
11:10:07	4931.00	63
11:14:42	4927.00	76
11:14:42	4927.00	64
11:14:45	4926.00	141
11:17:58	4928.00	134
11:18:59	4927.00	22
11:19:16	4928.00	113
11:19:16	4928.00	11
11:19:16	4928.00	18
11:19:29	4927.00	138
11:19:29	4927.00	49
11:19:29	4927.00	91
11:19:33	4926.00	29
11:21:09	4928.00	43
11:23:00	4931.00	3
11:23:35	4933.00	66
11:23:35	4933.00	50
11:24:09	4936.00	67
11:24:19	4936.00	22
11:24:19	4936.00	28
11:24:19	4936.00	14
11:24:32	4937.00	18
11:25:21	4940.00	145
11:25:21	4940.00	179
11:25:21	4939.00	183
11:25:21	4939.00	136
11:26:59	4938.00	75
11:27:23	4938.00	138
11:28:46	4944.00	23
11:28:46	4946.00	74
11:28:46	4946.00	36
11:29:31	4946.00	86
11:29:31	4946.00	18
11:29:31	4945.00	40
11:29:31	4945.00	1
11:29:33	4944.00	93
11:29:33	4944.00	109
11:29:33	4944.00	78
11:29:33	4944.00	10
11:29:33	4944.00	7
11:29:33	4943.00	141
11:29:33	4943.00	96
11:29:33	4943.00	1
11:29:33	4943.00	70
11:29:33	4943.00	139
11:29:33	4943.00	4
11:29:33	4943.00	13
11:29:33	4943.00	13
11:29:33	4943.00	13
11:29:33	4943.00	13
11:29:33	4943.00	13
11:29:33	4943.00	13
11:29:33	4943.00	13
11:29:33	4943.00	13
11:29:33	4943.00	13
11:29:33	4943.00	13
11:29:33	4943.00	13
11:29:33	4943.00	13
11:29:33	4943.00	13
11:29:33	4943.00	59
11:29:33	4943.00	13
11:29:33	4943.00	104
11:29:33	4943.00	77
11:34:37	4938.00	63
11:34:37	4938.00	147
11:34:37	4938.00	77
11:34:37	4938.00	148
11:41:57	4938.00	18
11:41:57	4938.00	108
11:41:57	4938.00	32
11:42:42	4938.00	18
11:42:42	4938.00	43
11:42:46	4937.00	154
11:42:46	4937.00	148
11:42:46	4936.00	146
11:42:46	4936.00	148
11:42:46	4936.00	72
11:42:46	4936.00	63
11:42:46	4936.00	139
11:42:46	4936.00	153
11:42:46	4935.00	136
11:42:46	4935.00	153
11:42:46	4935.00	152
11:42:46	4935.00	150
11:51:13	4929.00	108
11:51:13	4929.00	46
11:52:08	4929.00	34
11:52:08	4929.00	81
11:52:08	4929.00	59
11:52:08	4929.00	27
11:52:08	4929.00	20
11:52:23	4929.00	41
11:52:23	4929.00	39
11:52:23	4929.00	18
11:52:23	4929.00	33
11:52:28	4928.00	153
11:52:28	4928.00	170
11:54:28	4928.00	10
11:54:28	4928.00	11
11:54:28	4928.00	3
11:54:28	4928.00	81
11:54:28	4928.00	32
11:57:04	4930.00	78
11:57:11	4929.00	154
11:57:33	4930.00	81
11:58:00	4929.00	23
11:58:00	4929.00	234
11:58:00	4929.00	39
11:58:47	4930.00	78
11:58:47	4930.00	17
11:58:47	4930.00	202
12:02:19	4937.00	154
12:02:37	4932.00	158
12:02:37	4932.00	276
12:03:21	4931.00	41
12:03:21	4931.00	96
12:03:21	4930.00	138
12:03:21	4930.00	161
12:03:21	4930.00	138
12:03:21	4930.00	136
12:09:20	4924.00	140
12:09:39	4924.00	146
12:10:22	4924.00	41
12:11:50	4929.00	31
12:11:50	4929.00	221
12:12:37	4929.00	86
12:12:37	4929.00	107
12:12:37	4929.00	116
12:12:37	4929.00	23
12:12:37	4928.00	18
12:16:24	4931.00	59
12:16:24	4931.00	66
12:16:24	4931.00	25
12:16:27	4931.00	189
12:16:43	4931.00	142
12:18:36	4936.00	143
12:18:36	4936.00	200
12:18:36	4936.00	200
12:18:36	4936.00	197
12:18:36	4936.00	16
12:18:36	4936.00	56
12:18:36	4936.00	51
12:18:36	4936.00	56
12:18:36	4936.00	56
12:18:36	4936.00	35
12:18:36	4936.00	39
12:18:47	4935.00	20
12:18:47	4935.00	115
12:20:53	4934.00	158
12:20:53	4934.00	38
12:20:53	4934.00	145
12:20:53	4934.00	97
12:20:53	4934.00	135
12:20:53	4934.00	138
12:24:51	4930.00	137
12:27:48	4931.00	142
12:27:48	4931.00	280
12:28:32	4937.00	137
12:29:26	4936.00	123
12:29:26	4936.00	17
12:32:11	4934.00	134
12:32:11	4934.00	134
12:32:11	4934.00	135
12:32:11	4934.00	143
12:32:11	4934.00	113
12:32:11	4934.00	24
12:35:50	4933.00	136
12:35:50	4933.00	136
12:35:50	4933.00	134
12:39:29	4929.00	100
12:39:29	4929.00	47
12:39:29	4929.00	152
12:39:29	4929.00	152
12:39:29	4929.00	139
12:39:29	4929.00	66
12:39:29	4929.00	78
12:47:10	4931.00	9
12:47:24	4931.00	24
12:47:24	4931.00	40
12:47:24	4931.00	33
12:47:24	4931.00	56
12:48:19	4932.00	142
12:48:19	4932.00	97
12:48:19	4932.00	3
12:48:19	4932.00	172
12:49:39	4931.00	140
12:49:39	4931.00	133
12:49:39	4930.00	112
12:49:39	4930.00	23
12:49:39	4930.00	139
12:49:39	4930.00	138
12:49:39	4930.00	137
12:49:39	4930.00	45
12:49:39	4930.00	136
12:49:39	4930.00	133
12:49:39	4930.00	144
12:52:19	4928.00	21
12:52:19	4928.00	21
12:52:19	4928.00	21
12:52:19	4928.00	47
12:52:19	4928.00	73
12:52:19	4928.00	28
12:52:21	4928.00	63
12:52:50	4926.00	147
13:00:08	4920.00	138
13:02:19	4922.00	142
13:02:54	4921.00	100
13:02:54	4921.00	57
13:02:54	4921.00	147
13:04:32	4922.00	17
13:04:32	4922.00	1
13:04:32	4922.00	25
13:04:32	4922.00	109
13:04:32	4922.00	115
13:06:20	4922.00	134
13:06:20	4922.00	138
13:08:51	4924.00	52
13:08:51	4924.00	38
13:08:51	4924.00	41
13:08:57	4923.00	135
13:08:57	4923.00	40
13:08:57	4923.00	90
13:10:42	4925.00	112
13:11:36	4925.00	156
13:11:37	4924.00	65
13:11:37	4924.00	37
13:11:37	4924.00	177
13:11:37	4924.00	46
13:11:37	4924.00	22
13:11:37	4924.00	4
13:11:37	4924.00	74
13:11:37	4924.00	16
13:11:37	4923.00	140
13:11:37	4923.00	87
13:11:37	4923.00	61
13:11:37	4923.00	143
13:11:37	4923.00	222
13:11:37	4923.00	145
13:19:53	4923.00	100
13:19:53	4923.00	149
13:19:53	4923.00	44
13:19:53	4923.00	142
13:22:14	4923.00	18
13:22:14	4923.00	65
13:22:14	4923.00	6
13:22:14	4923.00	52
13:22:53	4922.00	20
13:22:53	4922.00	150
13:22:53	4922.00	121
13:22:53	4922.00	142
13:22:53	4922.00	12
13:23:33	4920.00	64
13:24:06	4921.00	218
13:24:06	4920.00	228
13:24:06	4920.00	72
13:24:06	4920.00	5
13:24:06	4920.00	60
13:24:06	4920.00	100
13:24:06	4920.00	157
13:24:06	4920.00	132
13:24:06	4920.00	31
13:24:06	4920.00	22
13:24:06	4920.00	115
13:24:07	4919.00	48
13:24:07	4919.00	14
13:24:10	4919.00	100
13:24:10	4919.00	9
13:24:10	4919.00	118
13:29:42	4920.00	67
13:29:42	4920.00	145
13:29:42	4920.00	89
13:29:42	4920.00	17
13:29:42	4920.00	131
13:29:42	4920.00	152
13:29:42	4920.00	157
13:33:57	4919.00	147
13:33:57	4919.00	44
13:36:10	4920.00	142
13:38:31	4926.00	147
13:38:31	4926.00	209
13:38:31	4926.00	27
13:38:31	4926.00	99
13:38:31	4926.00	81
13:38:31	4926.00	110
13:38:31	4926.00	57
13:38:31	4926.00	48
13:38:31	4926.00	53
13:39:58	4927.00	135
13:40:15	4925.00	100
13:40:15	4925.00	41
13:40:15	4925.00	102
13:40:15	4925.00	134
13:40:15	4925.00	42
13:40:15	4925.00	136
13:40:15	4925.00	30
13:40:15	4925.00	104
13:40:16	4924.00	140
13:40:16	4924.00	146
13:40:16	4924.00	131
13:40:16	4923.00	131
13:45:54	4924.00	132
13:45:54	4924.00	121
13:45:54	4924.00	13
13:45:54	4924.00	151
13:45:54	4924.00	135
13:45:54	4924.00	59
13:45:54	4924.00	94
13:46:55	4922.00	34
13:47:09	4920.00	152
13:47:09	4920.00	158
13:47:09	4920.00	152
13:47:09	4920.00	109
13:54:20	4921.00	37
13:54:20	4921.00	20
13:54:41	4921.00	37
13:54:41	4921.00	61
13:54:41	4921.00	35
13:54:54	4920.00	100
13:54:54	4920.00	73
13:54:54	4920.00	179
13:55:04	4918.00	115
13:55:04	4918.00	66
13:55:04	4918.00	34
13:55:04	4918.00	99
13:57:41	4924.00	19
13:57:41	4924.00	109
13:58:05	4924.00	200
13:58:05	4924.00	13
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	1
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	13
13:58:05	4924.00	13
13:58:05	4924.00	200
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	1
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	2
13:58:05	4924.00	170
13:58:05	4924.00	2
13:58:05	4924.00	13
14:00:12	4924.00	130
14:00:17	4923.00	133
14:00:17	4923.00	131
14:01:59	4922.00	142
14:01:59	4922.00	146
14:01:59	4921.00	139
14:01:59	4921.00	211
14:01:59	4921.00	236
14:01:59	4921.00	69
14:01:59	4921.00	16
14:01:59	4921.00	208
14:02:01	4921.00	73
14:09:20	4926.00	4
14:09:20	4926.00	34
14:09:20	4926.00	61
14:09:44	4927.00	37
14:09:44	4927.00	39
14:09:50	4927.00	100
14:09:50	4927.00	35
14:10:32	4927.00	149
14:10:55	4926.00	71
14:10:55	4926.00	130
14:10:55	4926.00	145
14:10:55	4926.00	109
14:10:55	4926.00	216
14:10:55	4926.00	28
14:10:55	4926.00	117
14:10:55	4926.00	25
14:10:55	4926.00	52
14:10:55	4926.00	11
14:10:55	4925.00	100
14:10:56	4925.00	140
14:10:57	4925.00	40
14:13:59	4922.00	141
14:14:56	4922.00	203
14:14:56	4922.00	56
14:14:56	4922.00	17
14:14:56	4922.00	22
14:14:56	4921.00	141
14:14:56	4921.00	10
14:14:56	4921.00	90
14:14:56	4921.00	59
14:14:56	4921.00	41
14:14:56	4921.00	163
14:14:56	4921.00	109
14:14:56	4921.00	235
14:14:56	4921.00	282
14:14:56	4921.00	145
14:14:56	4921.00	26
14:21:03	4922.00	136
14:21:03	4922.00	52
14:21:03	4922.00	100
14:21:03	4922.00	6
14:21:03	4922.00	73
14:21:03	4922.00	60
14:21:03	4922.00	138
14:21:03	4922.00	144
14:21:03	4922.00	203
14:21:03	4922.00	184
14:21:03	4922.00	144
14:21:03	4922.00	78
14:21:03	4922.00	133
14:21:03	4922.00	166
14:21:03	4922.00	131
14:21:03	4922.00	17
14:28:40	4924.00	14
14:28:40	4924.00	116
14:29:54	4926.00	281
14:31:05	4927.00	145
14:31:05	4927.00	30
14:31:05	4927.00	172
14:31:05	4927.00	104
14:31:05	4926.00	58
14:31:05	4926.00	79
14:31:05	4926.00	21
14:31:05	4926.00	1
14:33:42	4929.00	134
14:34:08	4929.00	146
14:34:08	4929.00	439
14:34:08	4929.00	21
14:34:10	4929.00	100
14:34:11	4929.00	34
14:34:11	4929.00	15
14:34:38	4927.00	7
14:34:38	4927.00	36
14:35:35	4927.00	151
14:35:35	4927.00	200
14:35:35	4927.00	93
14:35:35	4927.00	36
14:35:35	4927.00	7
14:35:35	4927.00	36
14:35:35	4927.00	36
14:35:35	4927.00	7
14:35:35	4927.00	36
14:35:41	4926.00	154
14:35:41	4926.00	145
14:35:41	4926.00	148
14:36:12	4925.00	180
14:36:12	4924.00	79
14:36:47	4923.00	221
14:36:47	4923.00	27
14:36:47	4923.00	236
14:37:22	4920.00	200
14:37:22	4920.00	100
14:37:22	4920.00	14
14:37:22	4920.00	26
14:37:22	4920.00	122
14:38:50	4917.00	65
14:40:39	4923.00	200
14:40:39	4923.00	37
14:40:39	4923.00	5
14:40:45	4923.00	100
14:40:48	4923.00	68
14:40:48	4923.00	82
14:40:48	4923.00	19
14:40:48	4923.00	2
14:40:48	4923.00	132
14:40:48	4923.00	1
14:40:49	4923.00	25
14:40:49	4923.00	43
14:40:49	4923.00	154
14:40:58	4922.00	135
14:40:58	4922.00	133
14:40:58	4922.00	132
14:40:58	4922.00	133
14:41:00	4921.00	200
14:41:00	4921.00	94
14:41:00	4921.00	52
14:41:00	4921.00	75
14:41:00	4921.00	20
14:43:40	4921.00	259
14:44:30	4920.00	272
14:44:30	4919.00	19
14:44:30	4919.00	2
14:44:30	4919.00	18
14:44:30	4919.00	26
14:45:45	4920.00	100
14:45:47	4920.00	77
14:47:35	4922.00	158
14:47:57	4924.00	129
14:47:57	4924.00	13
14:48:11	4923.00	11
14:48:11	4923.00	37
14:48:11	4923.00	54
14:48:11	4923.00	22
14:48:11	4923.00	135
14:48:11	4923.00	163
14:48:11	4923.00	40
14:48:11	4923.00	123
14:48:11	4923.00	15
14:48:11	4923.00	7
14:48:11	4923.00	7
14:48:11	4923.00	37
14:48:11	4923.00	75
14:48:14	4922.00	38
14:48:14	4922.00	97
14:48:14	4922.00	175
14:48:14	4922.00	170
14:48:14	4922.00	138
14:48:14	4922.00	8
14:48:14	4922.00	195
14:48:14	4922.00	69
14:48:14	4922.00	1
14:48:14	4922.00	1
14:48:14	4922.00	97
14:48:14	4922.00	31
14:48:14	4922.00	8
14:48:14	4922.00	22
14:48:14	4922.00	20
14:48:14	4922.00	22
14:48:14	4922.00	66
14:48:14	4922.00	265
14:48:14	4922.00	74
14:48:14	4922.00	103
14:48:14	4921.00	8
14:48:14	4921.00	166
14:48:14	4921.00	241
14:48:14	4921.00	2
14:48:14	4921.00	20
14:48:14	4921.00	94
14:48:14	4921.00	35
14:48:14	4921.00	35
14:48:14	4921.00	51
14:48:14	4921.00	75
14:48:14	4921.00	35
14:48:14	4921.00	45
14:50:31	4916.00	127
14:50:31	4916.00	141
14:50:31	4916.00	17
14:50:31	4916.00	12
14:50:35	4915.00	108
14:50:35	4915.00	151
14:50:35	4915.00	141
14:50:35	4915.00	24
14:50:35	4915.00	119
14:57:05	4918.00	6
14:57:35	4918.00	203
14:57:35	4918.00	11
14:57:35	4918.00	79
14:57:45	4917.00	12
14:57:46	4917.00	62
14:58:17	4916.00	75
14:58:17	4916.00	67
14:58:17	4916.00	148
14:58:17	4916.00	90
14:58:17	4916.00	27
14:58:17	4916.00	47
14:58:18	4915.00	84
14:58:18	4915.00	2
14:58:18	4915.00	139
14:58:18	4915.00	117
14:58:18	4915.00	137
14:58:18	4915.00	77
14:58:18	4915.00	23
14:58:18	4915.00	132
14:58:18	4915.00	139
14:58:18	4915.00	123
14:58:18	4915.00	28
14:58:18	4915.00	115
14:58:18	4915.00	121
14:58:18	4915.00	143
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	1
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	2
14:58:18	4915.00	3
14:58:18	4915.00	138
14:58:18	4915.00	16
14:58:18	4915.00	12
14:58:18	4915.00	12
14:58:18	4915.00	12
14:58:18	4915.00	12
14:58:18	4915.00	12
14:58:18	4915.00	12
14:58:18	4915.00	12
14:58:18	4915.00	12
14:58:18	4915.00	12
14:58:18	4915.00	1
14:58:18	4915.00	12
14:58:18	4915.00	9
14:58:18	4915.00	12
14:58:18	4915.00	12
14:58:18	4915.00	12
14:58:18	4915.00	75
14:58:18	4915.00	47
14:58:18	4914.00	189
14:58:18	4914.00	118
14:58:18	4914.00	143
14:58:19	4914.00	145
15:02:51	4908.00	54
15:02:53	4907.00	42
15:02:54	4907.00	66
15:05:18	4910.00	75
15:05:18	4910.00	115
15:05:18	4910.00	110
15:05:18	4910.00	25
15:05:18	4910.00	24
15:05:18	4910.00	184
15:05:18	4910.00	16
15:05:18	4910.00	59
15:05:18	4910.00	58
15:05:18	4910.00	171
15:05:18	4910.00	52
15:05:18	4910.00	43
15:05:18	4910.00	131
15:05:18	4910.00	137
15:05:18	4910.00	137
15:05:18	4910.00	265
15:05:18	4910.00	123
15:05:18	4910.00	193
15:05:18	4910.00	284
15:05:18	4910.00	297
15:05:18	4909.00	7
15:05:20	4909.00	140
15:11:30	4913.00	315
15:11:30	4913.00	178
15:12:52	4911.00	155
15:12:52	4911.00	19
15:12:52	4911.00	132
15:12:52	4911.00	157
15:12:52	4911.00	150
15:13:18	4911.00	87
15:13:18	4911.00	99
15:13:59	4912.00	59
15:13:59	4912.00	21
15:15:11	4915.00	182
15:15:11	4915.00	146
15:15:11	4915.00	5
15:15:11	4915.00	126
15:15:11	4915.00	18
15:15:11	4915.00	26
15:15:11	4915.00	26
15:15:11	4915.00	26
15:15:11	4915.00	5
15:15:11	4915.00	24
15:15:11	4915.00	26
15:15:11	4915.00	26
15:15:11	4915.00	28
15:15:52	4914.00	138
15:15:52	4914.00	131
15:15:52	4913.00	196
15:15:52	4913.00	10
15:15:52	4913.00	23
15:15:52	4913.00	130
15:15:52	4913.00	22
15:15:52	4913.00	5
15:15:52	4913.00	4
15:15:52	4913.00	333
15:15:52	4913.00	200
15:15:52	4913.00	140
15:15:52	4913.00	152
15:15:52	4913.00	147
15:15:52	4913.00	136
15:15:52	4913.00	203
15:15:52	4913.00	42
15:15:52	4913.00	10
15:15:52	4913.00	1
15:15:52	4913.00	12
15:15:52	4913.00	10
15:15:52	4913.00	22
15:15:52	4913.00	42
15:15:52	4913.00	226
15:15:52	4913.00	25
15:19:40	4910.00	64
15:20:28	4911.00	127
15:20:28	4911.00	27
15:20:28	4911.00	325
15:22:01	4910.00	143
15:22:05	4910.00	79
15:22:05	4910.00	75
15:22:32	4911.00	54
15:22:50	4911.00	237
15:22:50	4911.00	147
15:22:50	4911.00	13
15:22:50	4911.00	92
15:22:50	4911.00	7
15:22:51	4910.00	95
15:22:52	4910.00	59
15:22:52	4910.00	69
15:24:55	4911.00	155
15:25:51	4910.00	169
15:25:51	4910.00	153
15:25:51	4910.00	131
15:25:51	4910.00	21
15:27:43	4910.00	155
15:27:43	4910.00	147
15:27:43	4910.00	20
15:28:03	4909.00	42
15:28:03	4909.00	100
15:28:12	4909.00	100
15:28:26	4909.00	63
15:28:26	4909.00	100
15:28:58	4909.00	88
15:28:59	4909.00	205
15:28:59	4909.00	141
15:28:59	4909.00	80
15:28:59	4909.00	89
15:28:59	4909.00	19
15:28:59	4909.00	17
15:29:03	4908.00	54
15:29:12	4907.00	29
15:29:14	4907.00	61
15:31:05	4905.00	98
15:31:35	4906.00	308
15:31:35	4906.00	21
15:31:35	4906.00	45
15:31:36	4905.00	66
15:32:02	4905.00	99
15:32:06	4905.00	96
15:32:06	4905.00	25
15:32:06	4905.00	2
15:32:08	4905.00	15
15:32:22	4905.00	20
15:32:22	4905.00	5
15:32:22	4905.00	203
15:32:22	4905.00	259
15:32:22	4905.00	1
15:32:22	4905.00	26
15:32:22	4905.00	75
15:33:12	4908.00	21
15:33:37	4909.00	207
15:33:37	4909.00	206
15:33:37	4908.00	206
15:33:37	4908.00	88
15:33:37	4908.00	161
15:33:37	4908.00	44
15:33:37	4908.00	125
15:33:37	4908.00	10
15:33:37	4908.00	2
15:33:37	4908.00	8
15:33:37	4908.00	10
15:33:37	4908.00	103
15:33:37	4908.00	170
15:34:12	4907.00	28
15:34:12	4907.00	109
15:34:12	4907.00	85
15:34:12	4907.00	138
15:34:12	4907.00	47
15:34:23	4906.00	234
15:35:09	4906.00	10
15:35:17	4907.00	57
15:35:24	4907.00	18
15:35:24	4907.00	96
15:35:24	4907.00	201
15:35:24	4907.00	4
15:35:27	4907.00	3
15:36:07	4907.00	80
15:36:15	4907.00	149
15:37:02	4906.00	236
15:37:05	4905.00	4
15:37:05	4905.00	2
15:37:05	4905.00	23
15:37:05	4905.00	3
15:37:05	4905.00	24
15:37:05	4905.00	202
15:37:05	4905.00	107
15:37:05	4905.00	23
15:37:05	4905.00	24
15:37:05	4905.00	3
15:37:05	4905.00	3
15:37:05	4905.00	3
15:37:05	4905.00	24
15:37:05	4905.00	3
15:37:05	4905.00	24
15:37:05	4905.00	3
15:37:05	4905.00	24
15:37:05	4905.00	2
15:37:05	4905.00	4
15:37:05	4905.00	229
15:37:05	4905.00	276
15:37:05	4905.00	80
15:37:05	4905.00	200
15:37:05	4905.00	210
15:37:05	4905.00	206
15:37:05	4905.00	120
15:37:05	4905.00	195
15:37:05	4905.00	25
15:37:05	4905.00	200
15:37:05	4905.00	24
15:37:05	4905.00	3
15:37:05	4905.00	21
15:37:05	4905.00	3
15:37:05	4905.00	3
15:37:05	4905.00	3
15:37:05	4905.00	3
15:37:05	4905.00	3
15:37:05	4905.00	3
15:37:05	4905.00	3
15:37:05	4905.00	3
15:37:05	4905.00	3
15:37:05	4905.00	324
15:37:05	4905.00	38
15:37:05	4905.00	76
15:37:05	4905.00	66
15:44:40	4903.00	92
15:44:40	4903.00	65
15:44:41	4902.00	23
15:44:41	4902.00	5
15:44:41	4902.00	272
15:44:41	4902.00	83
15:44:41	4902.00	105
15:44:41	4902.00	36
15:44:41	4902.00	177
15:44:41	4902.00	23
15:44:41	4902.00	90
15:44:41	4902.00	18
15:44:41	4902.00	96
15:45:10	4902.00	100
15:45:10	4902.00	168
15:45:28	4901.00	191
15:45:55	4900.00	262
15:46:33	4899.00	263
15:46:55	4898.00	30
15:46:55	4898.00	201
15:46:55	4898.00	23
15:46:55	4898.00	3
15:46:55	4898.00	23
15:48:39	4900.00	102
15:48:39	4900.00	31
15:48:46	4899.00	35
15:48:59	4900.00	7
15:48:59	4900.00	85
15:48:59	4900.00	12
15:49:01	4899.00	113
15:49:01	4899.00	226
15:49:01	4899.00	10
15:49:01	4899.00	260
15:49:01	4899.00	2
15:49:01	4899.00	197
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	1
15:49:01	4899.00	2
15:49:01	4899.00	2
15:49:01	4899.00	55
15:49:01	4899.00	45
15:49:01	4899.00	14
15:49:02	4899.00	1
15:49:02	4899.00	2
15:49:02	4899.00	13
15:49:02	4899.00	32
15:49:20	4899.00	66
15:49:22	4899.00	127
15:49:22	4899.00	33
15:49:22	4899.00	156
15:49:22	4899.00	100
15:49:22	4899.00	100
15:49:24	4899.00	108
15:49:24	4899.00	56
15:49:24	4899.00	23
15:52:02	4896.00	604
15:52:02	4896.00	25
15:52:02	4896.00	76
15:52:02	4896.00	75
15:52:02	4896.00	35
15:52:02	4896.00	40
15:52:02	4896.00	35
15:52:04	4895.00	36
15:52:04	4895.00	28
15:52:04	4895.00	21
15:52:04	4895.00	2
15:52:04	4895.00	5
15:52:04	4895.00	5
15:52:04	4895.00	2
15:52:34	4894.00	20
15:52:34	4894.00	92
15:52:34	4894.00	236
15:52:56	4892.00	574
15:52:56	4892.00	223
15:52:56	4892.00	48
15:54:35	4894.00	116
15:54:35	4894.00	132
15:54:35	4894.00	28
15:54:35	4894.00	224
15:55:12	4892.00	9
15:55:12	4892.00	28
15:55:12	4892.00	27
15:55:13	4892.00	233
15:55:13	4892.00	128
15:55:13	4892.00	57
15:55:51	4889.00	266
15:55:51	4889.00	103
15:55:51	4889.00	22
15:56:40	4890.00	33
15:56:47	4890.00	452
15:56:47	4890.00	38
15:56:47	4890.00	176
15:57:14	4890.00	100
15:57:29	4890.00	13
15:57:33	4890.00	302
15:57:33	4890.00	105
15:57:33	4890.00	25
15:57:33	4889.00	1
15:57:33	4889.00	8
15:57:35	4889.00	202
15:57:35	4889.00	208
15:57:35	4889.00	200
15:57:35	4889.00	220
15:57:35	4889.00	51
15:57:35	4889.00	38
15:57:35	4889.00	157
15:57:35	4889.00	31
16:00:09	4894.00	229
16:00:09	4894.00	51
16:00:09	4894.00	100
16:00:09	4894.00	238
16:00:09	4894.00	282
16:00:09	4893.00	118
16:00:09	4893.00	74
16:00:12	4892.00	297
16:00:12	4892.00	207
16:00:12	4892.00	10
16:00:12	4892.00	200
16:00:12	4892.00	200
16:00:12	4892.00	103
16:00:12	4892.00	97
16:00:12	4892.00	12
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	83
16:00:12	4892.00	25
16:00:12	4892.00	7
16:00:12	4892.00	18
16:00:12	4892.00	2
16:00:12	4892.00	80
16:00:12	4892.00	236
16:00:12	4892.00	51
16:00:12	4892.00	31
16:00:12	4892.00	188
16:00:12	4892.00	200
16:00:12	4892.00	70
16:00:12	4892.00	84
16:00:12	4892.00	11
16:00:12	4892.00	2
16:00:12	4892.00	11
16:00:12	4892.00	35
16:00:12	4892.00	35
16:00:12	4892.00	2
16:00:12	4892.00	6
16:00:12	4892.00	3
16:00:12	4892.00	2
16:00:12	4892.00	200
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	1
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	1
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	6
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	7
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	7
16:00:12	4892.00	7
16:00:12	4892.00	7
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	35
16:00:12	4892.00	11
16:00:12	4892.00	6
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	26
16:00:12	4892.00	11
16:00:12	4892.00	6
16:00:12	4892.00	11
16:00:12	4892.00	11
16:00:12	4892.00	6
16:00:12	4892.00	2
16:00:12	4892.00	11
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	2
16:00:12	4892.00	11
16:00:12	4892.00	11
16:00:12	4892.00	131
16:00:12	4892.00	35
16:00:12	4892.00	75
16:00:12	4892.00	38
16:00:12	4892.00	14
16:00:12	4892.00	26
16:02:06	4892.00	141
16:02:06	4892.00	135
16:02:06	4892.00	137
16:02:06	4892.00	135
16:02:06	4892.00	154
16:02:06	4892.00	132
16:02:06	4892.00	88
16:02:06	4892.00	30
16:02:06	4892.00	144
16:02:06	4892.00	86
16:02:06	4892.00	109
16:02:06	4892.00	6
16:02:06	4892.00	12
16:07:09	4889.00	244
16:07:09	4889.00	240
16:07:09	4889.00	90
16:07:09	4889.00	48
16:07:10	4888.00	117
16:07:10	4888.00	19
16:07:10	4888.00	40
16:07:10	4888.00	200
16:07:10	4888.00	133
16:07:10	4888.00	200
16:07:10	4888.00	200
16:07:10	4888.00	160
16:07:10	4888.00	7
16:07:10	4888.00	9
16:07:10	4888.00	6
16:07:10	4888.00	2
16:07:10	4888.00	7
16:07:10	4888.00	17
16:07:10	4888.00	31
16:07:10	4888.00	9
16:07:10	4888.00	26
16:07:10	4888.00	200
16:07:10	4888.00	200
16:07:10	4888.00	76
16:07:10	4888.00	200
16:07:10	4888.00	124
16:07:10	4888.00	73
16:08:29	4889.00	6
16:08:29	4889.00	8
16:08:29	4889.00	28
16:08:29	4889.00	24
16:08:29	4889.00	21
16:08:29	4889.00	3
16:08:29	4889.00	8
16:08:29	4889.00	3
16:08:29	4889.00	6
16:08:29	4889.00	44
16:08:29	4889.00	34
16:08:29	4889.00	44
16:08:29	4889.00	111
16:08:29	4889.00	97
16:08:29	4889.00	139
16:08:29	4889.00	34
16:08:29	4889.00	16
16:08:29	4889.00	130
16:08:29	4889.00	20
16:08:29	4889.00	20
16:08:29	4889.00	131
16:08:29	4889.00	251
16:08:29	4889.00	200
16:08:29	4889.00	81
16:08:29	4889.00	200
16:08:29	4889.00	38
16:08:29	4889.00	200
16:08:29	4889.00	37
16:08:29	4889.00	134
16:08:29	4889.00	333
16:08:29	4889.00	285
16:08:29	4889.00	34
16:08:29	4889.00	20
16:08:29	4889.00	20
16:08:29	4889.00	15
16:08:29	4889.00	34
16:08:29	4889.00	34
16:08:29	4889.00	44
16:08:29	4889.00	20
16:08:29	4889.00	20
16:08:29	4889.00	34
16:08:29	4889.00	44
16:08:29	4889.00	14
16:08:29	4889.00	3
16:08:29	4889.00	6
16:08:29	4889.00	8
16:08:29	4889.00	27
16:08:29	4889.00	200
16:08:29	4889.00	20
16:08:29	4889.00	24
16:08:29	4889.00	20
16:08:29	4889.00	34
16:08:29	4889.00	34
16:08:29	4889.00	12
16:08:29	4889.00	34
16:08:29	4889.00	34
16:08:29	4889.00	20
16:08:29	4889.00	161
16:08:29	4889.00	173
16:08:29	4889.00	13
16:08:29	4889.00	91
16:08:29	4889.00	39
16:08:29	4889.00	3
16:08:29	4889.00	6
16:08:29	4889.00	8
16:08:29	4889.00	6
16:08:29	4889.00	34
16:08:29	4889.00	33
16:08:29	4889.00	4
16:08:29	4889.00	200
16:08:29	4889.00	156
16:08:29	4889.00	46
16:08:30	4889.00	190
16:08:48	4887.00	105
16:11:45	4891.00	137
16:11:45	4891.00	143
16:11:45	4891.00	200
16:11:45	4891.00	130
16:11:45	4891.00	200
16:11:45	4891.00	193
16:11:45	4891.00	141
16:11:45	4891.00	80
16:11:45	4891.00	132
16:11:45	4891.00	6
16:11:45	4891.00	2
16:11:45	4891.00	5
16:11:45	4891.00	25
16:11:45	4891.00	23
16:11:45	4891.00	8
16:11:45	4891.00	4
16:11:45	4891.00	8
16:11:45	4891.00	25
16:11:45	4891.00	4
16:11:45	4891.00	31
16:11:45	4891.00	72
16:11:45	4891.00	68
16:11:45	4891.00	48
16:14:22	4890.00	131
16:14:22	4890.00	22
16:14:22	4890.00	128
16:14:22	4890.00	202
16:14:22	4890.00	147
16:14:22	4890.00	135
16:14:22	4890.00	201
16:14:22	4890.00	133
16:14:22	4890.00	49
16:14:22	4890.00	151
16:14:22	4890.00	202
16:14:22	4890.00	183
16:14:22	4890.00	201
16:14:22	4890.00	19
16:14:22	4890.00	28
16:14:22	4890.00	200
16:14:22	4890.00	202
16:14:22	4890.00	17
16:14:22	4890.00	4
16:14:22	4890.00	17
16:14:22	4890.00	3
16:14:22	4890.00	4
16:14:22	4890.00	4
16:14:22	4890.00	188
16:14:22	4890.00	173
16:14:22	4890.00	57
16:14:22	4890.00	17
16:14:22	4890.00	4
16:14:22	4890.00	69
16:14:22	4890.00	143
16:14:22	4890.00	84
16:14:22	4890.00	17
16:14:22	4890.00	4
16:14:22	4890.00	17
16:14:22	4890.00	4
16:14:30	4889.00	18
16:14:30	4889.00	8
16:14:30	4889.00	21
16:14:30	4889.00	8
16:14:30	4889.00	200
16:14:30	4889.00	253
16:14:30	4889.00	73
16:14:30	4889.00	100
16:14:30	4889.00	43
16:14:30	4889.00	80
16:14:30	4889.00	40
16:14:30	4889.00	40
16:14:30	4889.00	32
16:14:30	4889.00	8
16:14:30	4889.00	8
16:14:30	4889.00	5
16:14:30	4889.00	8
16:14:30	4889.00	8
16:18:04	4891.00	71
16:18:04	4891.00	157
16:18:04	4891.00	201
16:18:04	4891.00	145
16:18:04	4891.00	84
16:18:04	4891.00	78
16:18:04	4891.00	150
16:18:04	4891.00	16
16:18:15	4891.00	100
16:18:15	4891.00	94
16:18:15	4891.00	16
16:18:15	4891.00	36
16:19:30	4891.00	100
16:20:00	4892.00	61
16:20:00	4892.00	70
16:20:00	4892.00	18
16:20:06	4892.00	25
16:20:06	4892.00	16
16:20:06	4892.00	94
16:20:10	4891.00	187
16:20:10	4891.00	1
16:20:10	4891.00	129
16:20:10	4891.00	51
16:20:10	4891.00	24
16:20:10	4891.00	3
16:20:10	4891.00	15
16:20:10	4891.00	224
16:20:10	4891.00	200
16:20:10	4891.00	200
16:20:10	4891.00	181
16:20:10	4891.00	3
16:20:10	4891.00	64
16:20:11	4891.00	200
16:20:11	4891.00	19
16:20:11	4891.00	48
16:20:11	4891.00	236
16:20:11	4891.00	149
16:20:11	4891.00	93
16:20:11	4891.00	3
16:20:11	4891.00	19
16:20:25	4891.00	706
16:20:25	4891.00	100
16:21:25	4892.00	295
16:21:25	4892.00	131
16:21:25	4892.00	165
16:21:25	4892.00	36
16:21:25	4892.00	160
16:21:25	4892.00	36
16:21:25	4892.00	36
16:21:25	4892.00	36
16:21:25	4892.00	65
16:21:25	4892.00	42
16:21:25	4892.00	36
16:21:25	4892.00	319
16:21:25	4892.00	51
16:21:25	4892.00	78
16:21:25	4892.00	92
16:21:25	4892.00	102
16:21:55	4891.00	100
16:21:59	4893.00	139
16:22:05	4893.00	42
16:22:50	4895.00	164
16:22:50	4895.00	47
16:22:50	4895.00	36
16:22:50	4895.00	76
16:22:50	4895.00	111
16:22:50	4895.00	147
16:22:50	4895.00	73
16:22:50	4895.00	53
16:22:50	4895.00	200
16:22:50	4895.00	98
16:22:50	4895.00	146
16:22:50	4895.00	47
16:22:50	4895.00	100
16:22:51	4895.00	147
16:22:51	4895.00	16
16:22:52	4894.00	145
16:22:52	4894.00	182
16:22:52	4894.00	200
16:22:52	4894.00	25
16:23:38	4897.00	408
16:23:38	4897.00	52
16:23:38	4897.00	247
16:23:38	4897.00	275
16:23:51	4897.00	169
16:23:51	4897.00	206
16:23:51	4897.00	229
16:23:56	4896.00	211
16:23:56	4896.00	168
16:23:56	4896.00	211
16:23:56	4896.00	15
16:23:56	4896.00	15
16:23:56	4896.00	90
16:24:27	4894.00	13
16:25:25	4894.00	34
16:25:26	4894.00	52
16:25:28	4894.00	2
16:25:28	4894.00	18
16:25:28	4894.00	12
16:25:28	4894.00	39
16:26:10	4895.00	75
16:26:10	4895.00	18
16:26:10	4895.00	44
16:26:15	4894.00	50
16:26:15	4894.00	20
16:26:15	4894.00	12
16:26:15	4894.00	7
16:26:15	4894.00	110
16:26:15	4894.00	37
16:26:15	4894.00	13
16:26:15	4894.00	36
16:26:15	4894.00	171
16:26:15	4894.00	66
16:26:15	4894.00	103
16:26:15	4894.00	183
16:26:15	4894.00	200
16:26:15	4894.00	593
16:26:15	4894.00	97
16:26:15	4894.00	109
16:26:15	4894.00	258
16:26:15	4894.00	5
16:26:15	4894.00	7
16:26:22	4894.00	217
16:26:24	4894.00	136
16:26:31	4894.00	7
16:26:31	4894.00	2
16:26:31	4894.00	20
16:26:31	4894.00	31
16:26:33	4894.00	42
16:26:35	4894.00	239
16:26:35	4894.00	912
16:26:35	4894.00	213
16:26:35	4894.00	94
16:26:35	4894.00	200
16:26:35	4894.00	226
16:26:35	4894.00	239
16:26:35	4894.00	57
16:26:35	4894.00	41
16:26:35	4894.00	213
16:26:35	4894.00	36
16:26:35	4894.00	10
16:26:35	4894.00	2
16:26:35	4894.00	36
16:26:35	4894.00	10
16:26:35	4894.00	2
16:26:35	4894.00	7
16:26:35	4894.00	20
16:26:35	4894.00	239
16:26:44	4893.00	225
16:26:44	4893.00	225
16:26:44	4893.00	108
16:26:44	4893.00	100
16:26:57	4893.00	270
16:26:57	4893.00	26
16:26:57	4893.00	447
16:26:57	4893.00	25
16:26:59	4893.00	218
16:26:59	4893.00	85
16:26:59	4893.00	18
16:26:59	4893.00	85
16:27:04	4892.00	44
16:27:07	4891.00	12
16:27:21	4890.00	7
16:27:34	4890.00	11
16:27:35	4890.00	15
16:28:00	4891.00	100
16:28:00	4891.00	270
16:28:19	4892.00	66
16:28:19	4892.00	325
16:28:19	4892.00	333
16:28:19	4892.00	100
16:28:19	4892.00	33
16:28:19	4892.00	129
16:28:19	4892.00	279
16:28:19	4892.00	791
16:28:19	4892.00	402
16:28:19	4892.00	195
16:28:19	4892.00	194
16:28:19	4892.00	10
16:28:19	4892.00	41
16:28:19	4892.00	25
16:28:19	4892.00	41
16:28:40	4892.00	100
16:28:45	4892.00	214
16:28:45	4892.00	46
16:28:45	4892.00	227
16:28:45	4892.00	75
16:28:45	4892.00	40
16:28:45	4892.00	75
16:28:45	4892.00	70
16:28:45	4892.00	61
16:26:15	4894.00	7
16:26:22	4894.00	217
16:26:24	4894.00	136
16:26:31	4894.00	7
16:26:31	4894.00	2
16:26:31	4894.00	20
16:26:31	4894.00	31
16:26:33	4894.00	42
16:26:35	4894.00	239
16:26:35	4894.00	912
16:26:35	4894.00	213
16:26:35	4894.00	94
16:26:35	4894.00	200
16:26:35	4894.00	226
16:26:35	4894.00	239
16:26:35	4894.00	57
16:26:35	4894.00	41
16:26:35	4894.00	213
16:26:35	4894.00	36
16:26:35	4894.00	10
16:26:35	4894.00	2
16:26:35	4894.00	36
16:26:35	4894.00	10
16:26:35	4894.00	2
16:26:35	4894.00	7
16:26:35	4894.00	20
16:26:35	4894.00	239
16:26:44	4893.00	225
16:26:44	4893.00	225
16:26:44	4893.00	108
16:26:44	4893.00	100
16:26:57	4893.00	270
16:26:57	4893.00	26
16:26:57	4893.00	447
16:26:57	4893.00	25
16:26:59	4893.00	218
16:26:59	4893.00	85
16:26:59	4893.00	18
16:26:59	4893.00	85
16:27:04	4892.00	44
16:27:07	4891.00	12
16:27:21	4890.00	7
16:27:34	4890.00	11
16:27:35	4890.00	15
16:28:00	4891.00	100
16:28:00	4891.00	270
16:28:19	4892.00	66
16:28:19	4892.00	325
16:28:19	4892.00	333
16:28:19	4892.00	100
16:28:19	4892.00	33
16:28:19	4892.00	129
16:28:19	4892.00	279
16:28:19	4892.00	791
16:28:19	4892.00	402
16:28:19	4892.00	195
16:28:19	4892.00	194
16:28:19	4892.00	10
16:28:19	4892.00	41
16:28:19	4892.00	25
16:28:19	4892.00	41
16:28:40	4892.00	100
16:28:45	4892.00	214
16:28:45	4892.00	46
16:28:45	4892.00	227
16:28:45	4892.00	75
16:28:45	4892.00	40
16:28:45	4892.00	75
16:28:45	4892.00	70
16:28:45	4892.00	61

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

POSWGUQPGUPBGMG

Related Shares:

FTSE 100 Latest

Value7,969.25

Change289.77