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

28th Jan 2019 18:00

RNS Number : 3296O

Whitbread PLC

28 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: 28 January 2019

Number of Ordinary Shares purchased: 124,891

Price per Ordinary Share: £48.9639

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 882,381 shares at a cost (including dealing and associated costs) of £43,021,948.28.

Following settlement of the above transaction, Whitbread will hold 13,013,887 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
08:04:14	4886.00	10
08:04:14	4886.00	81
08:08:16	4899.00	24
08:08:16	4899.00	24
08:08:16	4899.00	24
08:08:16	4899.00	200
08:08:16	4899.00	40
08:08:16	4899.00	200
08:08:16	4899.00	40
08:08:16	4899.00	160
08:08:16	4899.00	40
08:08:16	4899.00	160
08:08:16	4899.00	24
08:08:16	4899.00	40
08:08:16	4899.00	171
08:08:16	4899.00	2
08:08:18	4899.00	125
08:08:19	4899.00	73
08:10:12	4906.00	200
08:10:12	4906.00	200
08:10:12	4906.00	1
08:10:12	4906.00	31
08:10:12	4906.00	13
08:10:12	4906.00	13
08:10:12	4906.00	13
08:10:12	4906.00	146
08:11:01	4900.00	202
08:11:01	4900.00	202
08:11:01	4900.00	202
08:11:01	4900.00	162
08:11:01	4900.00	40
08:11:01	4900.00	40
08:11:01	4900.00	100
08:11:01	4900.00	62
08:11:01	4900.00	24
08:11:01	4900.00	24
08:11:01	4900.00	178
08:11:05	4898.00	48
08:11:05	4898.00	131
08:11:05	4898.00	50
08:11:05	4898.00	21
08:11:05	4898.00	35
08:11:10	4898.00	200
08:11:10	4898.00	41
08:11:10	4898.00	96
08:22:46	4889.00	142
08:22:46	4889.00	58
08:22:46	4889.00	115
08:23:30	4882.00	162
08:23:30	4882.00	8
08:24:56	4884.00	111
08:24:56	4884.00	26
08:24:56	4884.00	155
08:28:26	4879.00	50
08:28:26	4879.00	109
08:28:26	4879.00	91
08:28:26	4879.00	140
08:28:26	4879.00	27
08:28:26	4879.00	145
08:28:26	4878.00	43
08:28:26	4878.00	102
08:28:26	4878.00	61
08:28:26	4878.00	75
08:33:43	4872.00	89
08:37:36	4875.00	79
08:37:36	4875.00	85
08:39:11	4875.00	84
08:39:11	4875.00	59
08:39:11	4875.00	18
08:39:11	4875.00	84
08:39:11	4875.00	32
08:39:11	4875.00	186
08:39:11	4874.00	18
08:39:11	4874.00	51
08:42:03	4877.00	145
08:42:05	4876.00	141
08:42:22	4875.00	11
08:43:17	4876.00	3
08:43:26	4876.00	28
08:43:58	4882.00	140
08:43:58	4881.00	295
08:44:00	4880.00	93
08:44:00	4880.00	48
08:44:00	4880.00	141
08:44:00	4880.00	143
08:44:00	4880.00	6
08:44:00	4880.00	51
08:44:00	4880.00	172
08:44:00	4879.00	77
08:46:52	4886.00	162
08:46:52	4886.00	181
08:46:52	4886.00	160
08:46:52	4885.00	77
08:46:52	4885.00	107
08:56:08	4888.00	65
08:58:52	4890.00	17
08:58:52	4890.00	88
08:58:52	4890.00	133
08:58:52	4890.00	73
08:58:52	4890.00	36
08:58:52	4890.00	26
08:58:52	4890.00	74
08:58:52	4890.00	145
08:58:52	4890.00	71
08:58:52	4890.00	145
08:58:52	4890.00	9
08:58:53	4889.00	140
09:12:01	4895.00	152
09:16:14	4907.00	54
09:16:15	4907.00	54
09:16:15	4907.00	54
09:16:15	4907.00	54
09:16:56	4907.00	149
09:16:56	4907.00	21
09:16:56	4907.00	82
09:16:56	4907.00	118
09:16:56	4907.00	54
09:17:59	4906.00	141
09:19:58	4906.00	59
09:19:58	4906.00	91
09:19:58	4905.00	81
09:19:58	4905.00	69
09:22:06	4908.00	105
09:22:06	4908.00	150
09:22:06	4908.00	48
09:24:02	4908.00	5
09:24:02	4908.00	99
09:24:02	4908.00	34
09:26:07	4908.00	29
09:26:12	4908.00	200
09:26:12	4908.00	43
09:26:30	4907.00	268
09:33:13	4910.00	194
09:33:38	4908.00	148
09:33:38	4908.00	143
09:33:38	4908.00	84
09:33:38	4908.00	187
09:33:38	4908.00	149
09:33:38	4908.00	106
09:33:38	4909.00	179
09:33:38	4909.00	14
09:33:38	4907.00	35
09:33:38	4907.00	143
09:40:00	4905.00	64
09:40:00	4905.00	42
09:40:00	4905.00	96
09:40:00	4905.00	139
09:40:00	4905.00	42
09:40:00	4905.00	148
09:40:00	4905.00	56
09:40:00	4905.00	135
09:49:07	4916.00	93
09:49:22	4916.00	314
09:51:21	4920.00	246
09:51:21	4920.00	246
09:54:05	4919.00	282
09:54:05	4919.00	92
09:54:05	4919.00	95
09:54:05	4919.00	52
09:54:05	4919.00	182
09:56:31	4920.00	160
09:56:31	4920.00	42
09:56:31	4920.00	154
09:56:31	4920.00	78
09:56:31	4920.00	17
10:03:50	4918.00	12
10:03:50	4918.00	148
10:03:50	4918.00	18
10:03:50	4918.00	68
10:03:50	4918.00	80
10:05:06	4917.00	72
10:05:06	4917.00	81
10:05:19	4916.00	34
10:05:19	4916.00	114
10:05:21	4915.00	212
10:05:21	4915.00	137
10:05:21	4915.00	152
10:05:23	4914.00	100
10:05:23	4914.00	37
10:05:23	4914.00	137
10:05:23	4914.00	2
10:11:10	4909.00	148
10:11:10	4909.00	34
10:11:10	4909.00	113
10:11:10	4909.00	141
10:11:10	4909.00	22
10:11:10	4909.00	121
10:11:10	4908.00	147
10:11:10	4908.00	154
10:19:49	4904.00	43
10:20:53	4904.00	59
10:22:09	4904.00	70
10:23:16	4904.00	112
10:23:23	4904.00	12
10:23:23	4904.00	200
10:23:23	4904.00	66
10:23:23	4904.00	134
10:23:23	4904.00	133
10:26:26	4906.00	31
10:26:26	4906.00	74
10:29:06	4906.00	100
10:29:06	4906.00	55
10:29:06	4906.00	114
10:29:06	4906.00	84
10:29:06	4906.00	77
10:29:06	4906.00	16
10:30:05	4905.00	54
10:30:05	4905.00	17
10:30:36	4906.00	226
10:33:04	4906.00	9
10:33:04	4906.00	54
10:33:04	4906.00	72
10:36:29	4910.00	363
10:36:29	4910.00	63
10:37:12	4910.00	92
10:37:47	4910.00	151
10:37:50	4909.00	252
10:37:50	4909.00	60
10:37:52	4908.00	56
10:37:52	4908.00	262
10:37:52	4908.00	79
10:37:52	4908.00	147
10:37:52	4908.00	94
10:37:52	4908.00	203
10:48:07	4908.00	12
10:48:52	4910.00	22
10:48:52	4910.00	264
10:49:03	4909.00	169
10:49:03	4909.00	36
10:49:03	4909.00	15
10:49:03	4909.00	69
10:49:03	4909.00	105
10:49:03	4909.00	474
10:49:03	4909.00	30
10:52:50	4904.00	153
10:52:50	4904.00	72
10:52:50	4904.00	72
10:52:50	4904.00	88
10:52:50	4904.00	74
10:52:50	4904.00	157
10:58:19	4902.00	14
10:58:19	4902.00	78
10:58:19	4902.00	122
10:58:19	4902.00	137
10:58:19	4902.00	63
10:58:19	4902.00	7
10:58:19	4902.00	25
10:58:19	4902.00	115
10:58:19	4902.00	73
10:58:19	4902.00	68
10:58:19	4901.00	141
10:58:19	4901.00	138
11:00:01	4897.00	140
11:01:59	4896.00	61
11:01:59	4896.00	35
11:01:59	4896.00	77
11:01:59	4896.00	102
11:08:30	4896.00	159
11:09:15	4895.00	160
11:09:17	4894.00	123
11:11:13	4893.00	36
11:11:13	4893.00	102
11:11:14	4892.00	40
11:12:05	4891.00	139
11:12:05	4891.00	96
11:14:17	4889.00	176
11:14:17	4889.00	156
11:14:17	4889.00	12
11:15:17	4890.00	150
11:15:21	4889.00	36
11:15:21	4889.00	157
11:15:21	4889.00	105
11:15:21	4889.00	10
11:15:21	4889.00	141
11:15:21	4889.00	148
11:15:21	4889.00	191
11:15:24	4888.00	138
11:20:35	4882.00	31
11:21:45	4883.00	75
11:23:33	4885.00	75
11:23:33	4885.00	67
11:24:19	4884.00	206
11:25:02	4884.00	201
11:25:02	4884.00	201
11:27:38	4883.00	141
11:27:38	4883.00	188
11:27:38	4883.00	187
11:27:39	4882.00	71
11:32:23	4888.00	43
11:32:23	4888.00	29
11:32:23	4888.00	91
11:32:37	4888.00	99
11:32:53	4890.00	19
11:32:53	4890.00	127
11:33:44	4891.00	136
11:35:37	4896.00	81
11:35:37	4896.00	128
11:35:37	4896.00	81
11:36:07	4895.00	136
11:36:07	4895.00	2
11:36:07	4895.00	11
11:36:07	4895.00	3
11:36:07	4895.00	11
11:36:07	4895.00	11
11:36:07	4895.00	11
11:36:07	4895.00	200
11:36:07	4895.00	61
11:36:07	4895.00	11
11:36:07	4895.00	11
11:36:07	4895.00	3
11:36:07	4895.00	11
11:36:07	4895.00	103
11:36:14	4894.00	159
11:36:14	4894.00	141
11:36:15	4893.00	20
11:36:18	4893.00	3
11:36:18	4893.00	139
11:36:18	4893.00	116
11:36:18	4893.00	144
11:36:18	4893.00	133
11:36:18	4893.00	157
11:36:18	4893.00	141
11:46:05	4901.00	224
11:46:05	4901.00	163
11:46:05	4901.00	54
11:46:05	4901.00	86
11:46:05	4901.00	94
11:46:05	4900.00	156
11:50:28	4906.00	70
11:50:30	4904.00	153
11:50:30	4903.00	141
11:50:30	4903.00	162
11:50:30	4903.00	141
11:50:30	4903.00	145
11:50:30	4903.00	159
11:50:30	4902.00	217
11:50:30	4902.00	143
11:56:01	4903.00	132
11:56:01	4903.00	13
11:56:01	4903.00	143
11:56:01	4903.00	140
11:56:01	4903.00	103
11:56:01	4903.00	45
11:56:02	4902.00	140
11:56:02	4902.00	146
11:59:40	4901.00	141
12:05:05	4901.00	61
12:05:05	4901.00	20
12:07:57	4902.00	1
12:07:57	4902.00	8
12:07:57	4902.00	47
12:07:57	4902.00	82
12:09:31	4906.00	124
12:09:31	4906.00	109
12:09:51	4908.00	29
12:09:51	4908.00	25
12:09:51	4908.00	101
12:10:01	4906.00	18
12:10:01	4906.00	222
12:10:01	4906.00	1
12:10:01	4906.00	17
12:10:01	4906.00	184
12:10:01	4906.00	18
12:10:01	4906.00	14
12:10:01	4906.00	117
12:10:02	4905.00	44
12:10:02	4905.00	156
12:10:02	4905.00	159
12:10:02	4905.00	115
12:10:02	4905.00	203
12:10:02	4905.00	22
12:11:55	4904.00	18
12:11:55	4904.00	110
12:11:55	4904.00	22
12:17:46	4901.00	14
12:17:46	4901.00	137
12:19:05	4900.00	41
12:19:05	4900.00	9
12:20:09	4900.00	64
12:20:48	4903.00	7
12:20:48	4903.00	135
12:21:42	4903.00	105
12:21:42	4903.00	50
12:23:09	4904.00	95
12:23:09	4904.00	61
12:23:28	4903.00	156
12:23:28	4903.00	159
12:23:30	4902.00	82
12:23:30	4902.00	226
12:23:30	4902.00	147
12:23:30	4902.00	225
12:23:30	4902.00	199
12:23:30	4901.00	22
12:23:30	4901.00	25
12:23:30	4901.00	105
12:23:35	4900.00	70
12:24:41	4898.00	75
12:32:52	4897.00	72
12:34:43	4898.00	302
12:34:43	4898.00	333
12:34:43	4897.00	151
12:34:43	4897.00	173
12:34:43	4897.00	150
12:34:43	4897.00	49
12:34:43	4897.00	84
12:34:43	4897.00	16
12:34:43	4897.00	143
12:34:43	4897.00	174
12:34:43	4897.00	60
12:34:43	4897.00	78
12:36:37	4892.00	112
12:36:37	4892.00	157
12:36:37	4892.00	45
12:46:00	4896.00	146
12:46:00	4896.00	277
12:47:47	4898.00	144
12:47:47	4898.00	159
12:47:47	4898.00	13
12:47:58	4896.00	33
12:50:10	4896.00	154
12:50:10	4896.00	27
12:50:10	4896.00	135
12:50:14	4895.00	81
12:50:15	4895.00	96
12:50:15	4895.00	23
12:52:10	4894.00	161
12:52:52	4892.00	63
12:54:08	4892.00	221
12:54:08	4893.00	88
12:54:08	4892.00	142
12:54:08	4892.00	217
12:54:08	4892.00	157
12:54:08	4893.00	227
12:54:08	4891.00	63
12:54:08	4891.00	161
12:54:08	4891.00	39
12:54:08	4891.00	112
12:58:30	4884.00	100
12:58:30	4884.00	171
12:58:30	4884.00	52
12:58:30	4884.00	104
12:58:30	4884.00	53
13:00:59	4881.00	109
13:00:59	4881.00	101
13:00:59	4881.00	52
13:00:59	4881.00	49
13:00:59	4881.00	33
13:00:59	4881.00	118
13:08:27	4892.00	149
13:09:21	4893.00	83
13:09:21	4893.00	74
13:10:22	4893.00	164
13:10:22	4892.00	17
13:10:22	4892.00	79
13:10:22	4892.00	186
13:10:22	4892.00	17
13:12:18	4892.00	154
13:12:18	4891.00	170
13:14:21	4891.00	81
13:15:00	4892.00	54
13:15:00	4892.00	105
13:15:13	4891.00	18
13:15:13	4891.00	149
13:15:13	4891.00	85
13:15:13	4891.00	88
13:15:13	4891.00	130
13:16:07	4889.00	221
13:16:07	4889.00	171
13:16:07	4889.00	36
13:16:07	4889.00	156
13:16:07	4889.00	27
13:16:07	4889.00	139
13:16:07	4888.00	32
13:16:07	4888.00	55
13:16:07	4888.00	110
13:16:07	4888.00	160
13:16:07	4888.00	101
13:23:46	4877.00	145
13:25:48	4879.00	148
13:27:03	4883.00	116
13:27:03	4883.00	21
13:27:28	4883.00	91
13:27:28	4883.00	15
13:28:01	4883.00	35
13:28:17	4885.00	14
13:29:03	4886.00	46
13:29:03	4886.00	231
13:29:03	4886.00	99
13:29:03	4886.00	231
13:29:03	4886.00	64
13:29:03	4886.00	172
13:29:03	4887.00	40
13:29:03	4887.00	122
13:29:03	4885.00	222
13:29:03	4885.00	143
13:29:03	4885.00	147
13:29:03	4884.00	107
13:29:03	4884.00	148
13:29:03	4884.00	161
13:29:03	4884.00	44
13:35:07	4879.00	143
13:37:18	4879.00	83
13:37:18	4879.00	76
13:37:40	4879.00	73
13:37:40	4879.00	76
13:37:40	4879.00	14
13:37:40	4879.00	1
13:38:35	4879.00	139
13:39:21	4879.00	13
13:39:21	4879.00	84
13:39:21	4879.00	51
13:39:21	4879.00	75
13:39:21	4879.00	14
13:39:21	4879.00	47
13:40:41	4882.00	164
13:40:43	4881.00	6
13:40:43	4881.00	73
13:40:43	4881.00	11
13:40:43	4881.00	207
13:40:43	4881.00	137
13:40:43	4881.00	33
13:40:43	4881.00	7
13:42:02	4884.00	204
13:42:06	4883.00	89
13:42:06	4883.00	156
13:42:06	4883.00	79
13:42:06	4883.00	138
13:42:06	4883.00	169
13:42:06	4883.00	7
13:42:06	4883.00	165
13:42:06	4883.00	206
13:42:06	4882.00	70
13:42:09	4882.00	134
13:42:09	4882.00	8
13:42:09	4882.00	142
13:42:09	4882.00	83
13:42:09	4882.00	17
13:42:09	4881.00	140
13:49:49	4881.00	133
13:49:53	4881.00	19
13:49:53	4880.00	160
13:49:53	4880.00	140
13:49:53	4880.00	66
13:49:53	4880.00	9
13:49:56	4880.00	143
13:49:59	4879.00	75
13:49:59	4879.00	156
13:49:59	4879.00	255
13:49:59	4879.00	147
13:49:59	4879.00	147
13:49:59	4879.00	153
13:55:22	4877.00	84
13:58:28	4879.00	152
13:58:28	4879.00	152
13:58:28	4879.00	147
13:58:28	4879.00	145
13:58:28	4879.00	150
13:58:28	4879.00	136
13:58:28	4879.00	47
13:58:28	4879.00	99
13:58:28	4878.00	40
13:58:28	4878.00	157
13:58:28	4878.00	109
13:58:28	4878.00	150
13:58:28	4878.00	213
13:58:28	4878.00	86
13:58:28	4878.00	147
13:58:28	4878.00	11
13:58:28	4878.00	199
13:58:28	4878.00	36
13:58:28	4878.00	82
13:58:28	4878.00	7
13:58:28	4877.00	165
13:58:28	4877.00	152
14:01:43	4873.00	153
14:01:43	4873.00	153
14:01:43	4873.00	158
14:05:23	4871.00	116
14:05:23	4871.00	150
14:05:23	4871.00	34
14:05:23	4871.00	143
14:05:23	4871.00	168
14:05:23	4871.00	2
14:05:23	4871.00	135
14:12:37	4871.00	200
14:12:37	4871.00	40
14:12:37	4871.00	104
14:12:37	4871.00	155
14:12:37	4871.00	69
14:12:37	4871.00	3
14:12:37	4871.00	2
14:12:37	4871.00	3
14:12:37	4871.00	11
14:14:07	4873.00	261
14:14:07	4873.00	152
14:14:07	4873.00	101
14:14:07	4872.00	146
14:14:07	4872.00	174
14:14:07	4872.00	62
14:14:07	4872.00	90
14:14:07	4872.00	85
14:14:07	4872.00	93
14:14:07	4872.00	159
14:14:07	4872.00	9
14:14:07	4872.00	20
14:14:07	4872.00	10
14:14:07	4872.00	175
14:14:07	4872.00	52
14:14:07	4872.00	92
14:14:07	4872.00	148
14:14:07	4872.00	89
14:14:07	4872.00	93
14:14:08	4871.00	42
14:14:08	4871.00	158
14:14:08	4871.00	112
14:22:42	4879.00	418
14:22:42	4879.00	152
14:22:42	4879.00	162
14:24:58	4880.00	411
14:24:58	4880.00	143
14:24:58	4880.00	224
14:24:58	4880.00	161
14:24:58	4880.00	34
14:24:58	4879.00	126
14:24:58	4879.00	74
14:24:58	4879.00	79
14:24:58	4879.00	142
14:24:58	4879.00	29
14:24:58	4879.00	61
14:24:58	4879.00	188
14:24:58	4879.00	2
14:24:58	4879.00	1
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	2
14:24:58	4879.00	75
14:24:58	4879.00	32
14:24:58	4879.00	15
14:24:58	4879.00	33
14:24:58	4879.00	154
14:24:58	4878.00	7
14:24:58	4878.00	263
14:24:58	4878.00	139
14:24:58	4878.00	102
14:24:58	4878.00	22
14:30:02	4883.00	112
14:30:02	4883.00	146
14:30:02	4883.00	247
14:30:02	4883.00	84
14:30:02	4883.00	24
14:30:02	4883.00	78
14:30:02	4883.00	188
14:30:02	4883.00	75
14:30:02	4883.00	22
14:30:02	4883.00	78
14:30:02	4883.00	73
14:30:02	4883.00	143
14:30:02	4883.00	102
14:30:02	4882.00	3
14:30:02	4882.00	3
14:30:02	4882.00	3
14:30:02	4882.00	3
14:30:02	4882.00	3
14:30:02	4882.00	3
14:30:02	4882.00	3
14:30:02	4882.00	3
14:30:02	4882.00	3
14:30:02	4882.00	3
14:30:02	4882.00	3
14:30:02	4882.00	3
14:30:02	4882.00	3
14:30:02	4882.00	3
14:30:02	4882.00	3
14:30:02	4882.00	3
14:30:02	4882.00	16
14:30:02	4882.00	16
14:30:02	4882.00	16
14:30:02	4882.00	8
14:30:02	4882.00	200
14:30:02	4882.00	16
14:30:02	4882.00	7
14:30:02	4882.00	75
14:30:02	4882.00	177
14:32:13	4880.00	83
14:33:30	4882.00	154
14:33:30	4882.00	161
14:33:30	4882.00	81
14:33:30	4882.00	155
14:33:30	4882.00	86
14:36:59	4885.00	10
14:36:59	4885.00	183
14:36:59	4885.00	71
14:36:59	4885.00	67
14:39:53	4883.00	200
14:39:53	4883.00	8
14:39:53	4883.00	2
14:39:53	4883.00	8
14:39:54	4883.00	37
14:39:54	4883.00	87
14:39:56	4883.00	22
14:40:13	4883.00	201
14:40:13	4883.00	201
14:40:15	4883.00	127
14:40:16	4882.00	96
14:40:16	4882.00	238
14:40:16	4882.00	242
14:40:16	4882.00	227
14:40:16	4882.00	136
14:40:16	4882.00	159
14:40:16	4882.00	248
14:40:16	4882.00	21
14:40:16	4882.00	20
14:40:16	4882.00	137
14:40:16	4882.00	88
14:40:16	4882.00	94
14:40:16	4882.00	11
14:44:21	4886.00	26
14:44:21	4886.00	181
14:47:10	4891.00	146
14:47:10	4891.00	142
14:47:10	4891.00	146
14:47:10	4890.00	200
14:47:10	4890.00	60
14:47:10	4890.00	151
14:47:10	4890.00	163
14:47:10	4890.00	188
14:47:10	4890.00	200
14:47:10	4890.00	101
14:47:10	4890.00	140
14:47:10	4890.00	222
14:47:10	4890.00	78
14:47:10	4890.00	84
14:47:10	4890.00	19
14:47:10	4890.00	15
14:47:10	4890.00	8
14:47:10	4890.00	25
14:47:10	4890.00	17
14:47:10	4890.00	5
14:47:10	4890.00	2
14:47:34	4888.00	23
14:47:34	4888.00	75
14:47:34	4888.00	2
14:47:34	4888.00	10
14:50:01	4890.00	144
14:50:01	4890.00	138
14:50:01	4890.00	149
14:53:28	4897.00	212
14:53:28	4897.00	83
14:53:28	4897.00	17
14:53:29	4896.00	218
14:53:29	4896.00	85
14:53:29	4896.00	18
14:53:29	4895.00	10
14:53:29	4895.00	130
14:53:29	4895.00	258
14:53:29	4895.00	46
14:53:29	4895.00	91
14:53:29	4895.00	161
14:53:29	4895.00	206
14:53:29	4895.00	45
14:53:29	4895.00	168
14:53:29	4895.00	45
14:53:29	4895.00	213
14:53:29	4895.00	42
14:53:29	4895.00	17
14:53:29	4895.00	8
14:53:29	4895.00	9
14:53:29	4895.00	77
14:53:29	4895.00	80
14:53:29	4895.00	227
14:53:29	4895.00	43
14:53:29	4895.00	184
14:53:35	4893.00	55
14:53:37	4893.00	68
15:00:09	4889.00	63
15:00:09	4889.00	193
15:00:09	4889.00	140
15:00:11	4888.00	200
15:00:11	4888.00	144
15:00:11	4888.00	200
15:00:11	4888.00	162
15:00:11	4888.00	2
15:00:11	4888.00	5
15:00:11	4888.00	9
15:00:11	4888.00	146
15:00:11	4888.00	152
15:00:11	4888.00	29
15:00:11	4888.00	118
15:00:11	4888.00	125
15:00:11	4888.00	9
15:00:11	4888.00	29
15:00:11	4888.00	2
15:00:11	4888.00	5
15:00:11	4888.00	220
15:00:11	4888.00	124
15:00:11	4888.00	14
15:00:12	4887.00	1
15:00:12	4888.00	34
15:00:12	4888.00	87
15:00:12	4888.00	36
15:00:12	4888.00	55
15:00:14	4886.00	156
15:00:15	4886.00	8
15:03:33	4884.00	144
15:07:28	4894.00	137
15:07:54	4894.00	149
15:08:02	4893.00	200
15:08:02	4893.00	33
15:08:02	4893.00	200
15:08:02	4893.00	157
15:08:02	4893.00	33
15:08:02	4893.00	33
15:09:26	4901.00	17
15:09:26	4901.00	201
15:09:26	4901.00	99
15:09:26	4901.00	17
15:09:29	4901.00	28
15:09:29	4901.00	17
15:09:37	4900.00	25
15:09:37	4900.00	119
15:09:37	4900.00	7
15:09:37	4900.00	298
15:09:39	4899.00	194
15:09:39	4899.00	195
15:09:39	4899.00	76
15:09:39	4899.00	16
15:09:39	4898.00	283
15:09:39	4898.00	9
15:09:39	4898.00	200
15:09:39	4898.00	49
15:09:39	4898.00	200
15:12:42	4897.00	205
15:12:42	4897.00	15
15:12:42	4897.00	211
15:12:42	4897.00	168
15:12:42	4897.00	195
15:12:42	4896.00	37
15:12:42	4896.00	83
15:15:02	4891.00	67
15:15:50	4889.00	6
15:15:50	4889.00	3
15:16:02	4890.00	118
15:16:02	4890.00	88
15:16:43	4890.00	329
15:16:43	4890.00	125
15:16:43	4890.00	128
15:16:43	4890.00	129
15:16:43	4890.00	27
15:16:43	4890.00	28
15:18:45	4888.00	25
15:18:45	4888.00	25
15:18:45	4888.00	99
15:18:45	4888.00	1
15:18:45	4888.00	20
15:18:45	4888.00	114
15:18:45	4888.00	18
15:18:45	4888.00	286
15:18:45	4888.00	274
15:18:45	4888.00	22
15:20:04	4893.00	279
15:20:04	4893.00	108
15:20:37	4892.00	120
15:20:37	4892.00	140
15:20:37	4892.00	70
15:20:37	4892.00	21
15:22:54	4895.00	110
15:22:54	4895.00	37
15:23:31	4901.00	157
15:23:36	4901.00	78
15:23:36	4901.00	71
15:24:24	4903.00	89
15:24:24	4903.00	229
15:24:24	4903.00	147
15:24:24	4902.00	139
15:24:32	4902.00	340
15:24:32	4902.00	67
15:24:32	4902.00	65
15:24:32	4901.00	1
15:27:28	4907.00	135
15:27:28	4907.00	10
15:27:28	4907.00	2
15:27:28	4907.00	131
15:27:28	4907.00	48
15:27:28	4907.00	444
15:27:28	4907.00	96
15:27:28	4907.00	68
15:27:28	4907.00	24
15:27:28	4907.00	70
15:27:28	4907.00	70
15:27:28	4907.00	120
15:27:28	4907.00	324
15:27:28	4907.00	36
15:28:49	4909.00	200
15:28:49	4909.00	4
15:28:49	4909.00	14
15:28:49	4909.00	21
15:28:49	4909.00	21
15:28:49	4909.00	114
15:28:49	4909.00	200
15:28:49	4909.00	21
15:28:49	4909.00	6
15:28:49	4909.00	4
15:28:49	4909.00	21
15:28:49	4909.00	4
15:28:49	4909.00	4
15:28:49	4909.00	21
15:30:54	4911.00	324
15:30:54	4911.00	27
15:30:54	4911.00	73
15:30:54	4911.00	16
15:30:54	4911.00	37
15:32:55	4918.00	43
15:32:55	4918.00	153
15:32:55	4918.00	199
15:32:55	4918.00	100
15:32:55	4918.00	99
15:32:55	4918.00	54
15:32:55	4918.00	43
15:32:55	4918.00	153
15:32:55	4918.00	46
15:32:55	4918.00	28
15:32:55	4918.00	43
15:32:55	4918.00	43
15:32:55	4918.00	13
15:33:45	4918.00	134
15:33:45	4918.00	77
15:33:45	4918.00	57
15:33:45	4918.00	17
15:33:45	4918.00	25
15:35:08	4916.00	44
15:35:08	4916.00	196
15:35:08	4916.00	112
15:35:08	4916.00	76
15:35:08	4916.00	158
15:35:08	4916.00	16
15:36:04	4914.00	228
15:36:04	4914.00	19
15:36:04	4914.00	3
15:36:04	4914.00	85
15:36:06	4913.00	19
15:36:06	4913.00	18
15:36:06	4913.00	8
15:36:06	4913.00	87
15:36:06	4913.00	91
15:36:06	4913.00	161
15:36:06	4913.00	40
15:36:06	4913.00	200
15:36:06	4913.00	232
15:36:06	4913.00	208
15:36:06	4913.00	223
15:36:06	4913.00	100
15:36:06	4913.00	208
15:36:06	4913.00	100
15:36:06	4913.00	130
15:36:06	4913.00	142
15:36:06	4913.00	8
15:36:06	4913.00	40
15:36:06	4913.00	32
15:36:06	4912.00	20
15:36:06	4912.00	75
15:36:06	4912.00	169
15:41:48	4907.00	31
15:41:56	4907.00	181
15:42:26	4906.00	206
15:42:26	4906.00	198
15:44:42	4910.00	253
15:44:42	4910.00	164
15:45:27	4910.00	164
15:45:34	4909.00	202
15:46:14	4909.00	200
15:46:14	4909.00	107
15:46:14	4909.00	5
15:46:14	4909.00	27
15:46:14	4909.00	5
15:46:14	4909.00	27
15:46:14	4909.00	23
15:46:14	4909.00	7
15:46:14	4909.00	88
15:47:20	4910.00	333
15:47:20	4910.00	16
15:47:20	4910.00	62
15:47:20	4910.00	41
15:47:20	4910.00	30
15:47:20	4910.00	29
15:47:20	4910.00	142
15:47:20	4910.00	95
15:47:20	4910.00	303
15:48:45	4910.00	26
15:48:45	4910.00	176
15:48:45	4910.00	138
15:48:45	4910.00	122
15:49:08	4909.00	131
15:49:08	4909.00	108
15:50:25	4908.00	40
15:50:25	4908.00	33
15:50:25	4908.00	18
15:51:27	4910.00	9
15:51:29	4910.00	122
15:51:40	4909.00	200
15:51:40	4909.00	20
15:51:42	4909.00	4
15:51:42	4909.00	2
15:51:42	4909.00	200
15:52:31	4909.00	200
15:52:31	4909.00	81
15:52:31	4909.00	143
15:52:31	4909.00	2
15:52:31	4909.00	38
15:52:31	4909.00	20
15:52:31	4909.00	8
15:53:44	4909.00	247
15:53:44	4909.00	249
15:53:44	4909.00	97
15:53:44	4909.00	96
15:53:44	4909.00	20
15:53:44	4909.00	21
15:55:12	4906.00	16
15:55:12	4906.00	22
15:55:22	4906.00	108
15:55:22	4906.00	104
15:55:22	4906.00	264
15:55:22	4906.00	27
15:55:22	4906.00	4
15:55:22	4906.00	31
15:55:22	4906.00	31
15:55:22	4906.00	189
15:55:22	4906.00	7
15:56:15	4905.00	14
15:57:03	4904.00	200
15:57:03	4904.00	36
15:57:03	4904.00	7
15:57:03	4904.00	7
15:57:03	4904.00	6
15:57:03	4904.00	15
15:57:03	4904.00	36
15:57:03	4904.00	36
15:57:10	4904.00	91
15:57:10	4904.00	243
15:57:10	4904.00	35
15:57:10	4904.00	120
15:57:10	4904.00	25
15:57:10	4904.00	181
15:57:10	4904.00	74
15:59:07	4905.00	321
15:59:07	4905.00	12
15:59:07	4905.00	291
15:59:07	4905.00	42
15:59:07	4905.00	23
15:59:07	4905.00	118
15:59:07	4905.00	59
15:59:12	4903.00	5
15:59:12	4903.00	24
15:59:12	4903.00	8
15:59:12	4903.00	2
15:59:12	4903.00	8
15:59:12	4903.00	1
15:59:12	4903.00	2
15:59:12	4903.00	200
15:59:12	4903.00	289
15:59:12	4903.00	200
15:59:12	4903.00	200
15:59:12	4903.00	49
15:59:12	4903.00	47
15:59:12	4903.00	16
15:59:12	4903.00	59
15:59:12	4903.00	67
15:59:12	4903.00	92
15:59:12	4903.00	133
15:59:12	4903.00	2
15:59:12	4903.00	8
15:59:12	4903.00	5
15:59:12	4903.00	8
15:59:12	4903.00	62
15:59:12	4903.00	2
15:59:12	4903.00	38
15:59:12	4903.00	26
15:59:12	4903.00	38
15:59:12	4903.00	8
15:59:12	4903.00	26
15:59:12	4903.00	38
15:59:12	4903.00	8
15:59:12	4903.00	2
15:59:12	4903.00	5
16:03:06	4896.00	22
16:03:06	4896.00	70
16:03:32	4897.00	16
16:04:07	4896.00	17
16:04:07	4896.00	24
16:04:07	4896.00	35
16:04:07	4896.00	205
16:04:07	4896.00	270
16:04:07	4896.00	55
16:04:40	4894.00	16
16:04:40	4894.00	67
16:05:20	4894.00	16
16:05:20	4894.00	27
16:05:43	4895.00	18
16:05:43	4895.00	37
16:05:43	4895.00	3
16:05:43	4895.00	7
16:05:43	4895.00	7
16:05:43	4895.00	200
16:05:43	4895.00	200
16:05:43	4895.00	125
16:05:43	4895.00	30
16:05:43	4895.00	18
16:05:43	4895.00	37
16:05:43	4895.00	18
16:05:43	4895.00	7
16:05:43	4895.00	3
16:05:43	4895.00	14
16:06:01	4895.00	200
16:06:01	4895.00	6
16:06:01	4895.00	2
16:06:01	4895.00	2
16:06:52	4894.00	200
16:06:52	4894.00	195
16:06:52	4894.00	10
16:06:52	4894.00	2
16:06:52	4894.00	90
16:06:52	4894.00	100
16:07:18	4894.00	371
16:07:18	4894.00	144
16:07:18	4894.00	31
16:09:01	4898.00	200
16:09:01	4898.00	30
16:09:01	4898.00	30
16:09:01	4898.00	34
16:09:01	4898.00	164
16:10:31	4898.00	67
16:10:31	4898.00	75
16:10:46	4898.00	150
16:11:02	4899.00	54
16:11:02	4899.00	17
16:11:34	4902.00	16
16:11:35	4902.00	306
16:11:37	4902.00	79
16:11:37	4902.00	32
16:11:47	4901.00	200
16:11:47	4901.00	200
16:11:47	4901.00	7
16:11:47	4901.00	2
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	2
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	2
16:11:47	4901.00	7
16:11:47	4901.00	2
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	7
16:11:47	4901.00	200
16:11:47	4901.00	200
16:13:30	4903.00	450
16:13:30	4903.00	270
16:13:30	4903.00	126
16:13:30	4903.00	35
16:13:30	4903.00	270
16:13:30	4903.00	38
16:13:30	4903.00	105
16:13:30	4903.00	186
16:13:30	4903.00	42
16:13:30	4903.00	19
16:13:30	4903.00	58
16:14:40	4901.00	41
16:14:41	4901.00	106
16:15:00	4900.00	181
16:15:00	4900.00	152
16:15:00	4900.00	19
16:15:00	4900.00	200
16:15:00	4900.00	11
16:15:00	4900.00	32
16:15:00	4900.00	32
16:15:00	4900.00	6
16:16:49	4901.00	29
16:16:49	4901.00	28
16:16:49	4901.00	77
16:16:49	4901.00	129
16:16:49	4901.00	58
16:16:49	4901.00	348
16:16:49	4901.00	288
16:16:49	4901.00	43
16:17:50	4901.00	335
16:17:50	4901.00	130
16:17:50	4901.00	28
16:19:01	4904.00	22
16:19:05	4904.00	144
16:19:16	4904.00	45
16:19:19	4904.00	141
16:19:25	4903.00	333
16:19:25	4903.00	32
16:19:25	4903.00	70
16:19:25	4903.00	30
16:19:25	4903.00	72
16:19:25	4903.00	11
16:19:25	4903.00	11
16:19:25	4903.00	152
16:19:31	4904.00	420
16:19:31	4904.00	35
16:19:31	4904.00	164
16:19:35	4903.00	73
16:19:35	4903.00	260
16:19:35	4903.00	206
16:19:35	4903.00	127
16:19:35	4903.00	22
16:19:35	4903.00	153
16:19:35	4903.00	21
16:19:35	4903.00	79
16:19:35	4903.00	22
16:21:26	4904.00	269
16:21:26	4904.00	105
16:22:56	4907.00	200
16:22:56	4907.00	40
16:22:56	4907.00	232
16:22:56	4907.00	40
16:22:56	4907.00	200
16:22:56	4907.00	23
16:22:56	4907.00	95
16:22:56	4907.00	177
16:22:56	4907.00	1
16:22:56	4907.00	95
16:22:56	4907.00	41
16:22:56	4907.00	41
16:22:56	4907.00	41
16:22:56	4907.00	10
16:22:56	4907.00	18
16:22:56	4907.00	41
16:22:56	4907.00	23
16:22:56	4907.00	8
16:22:56	4907.00	8
16:22:56	4907.00	7
16:22:56	4907.00	8
16:22:56	4907.00	8
16:22:56	4907.00	90
16:23:38	4907.00	42
16:23:38	4907.00	23
16:23:38	4907.00	21
16:23:38	4907.00	22
16:23:53	4907.00	40
16:23:57	4907.00	11
16:24:10	4907.00	69
16:24:10	4907.00	274
16:24:10	4907.00	57
16:24:10	4907.00	129
16:24:10	4907.00	204
16:24:10	4907.00	124
16:24:10	4907.00	209
16:24:10	4907.00	207
16:24:10	4907.00	101
16:24:10	4907.00	161
16:24:10	4907.00	107
16:24:10	4907.00	99
16:24:10	4907.00	35
16:25:33	4906.00	40
16:25:33	4906.00	90
16:26:00	4906.00	333
16:26:00	4906.00	135
16:26:00	4906.00	265
16:26:00	4906.00	134
16:26:00	4906.00	29
16:26:00	4906.00	183
16:26:00	4906.00	33
16:26:00	4906.00	39
16:26:00	4906.00	26
16:26:06	4906.00	274
16:26:06	4906.00	153
16:26:06	4906.00	13
16:26:06	4906.00	177
16:26:06	4906.00	13
16:26:06	4906.00	40
16:26:06	4906.00	40
16:26:06	4906.00	14
16:26:24	4905.00	75
16:26:24	4905.00	5
16:26:24	4905.00	19
16:26:32	4905.00	88
16:26:32	4905.00	69
16:26:32	4905.00	205
16:26:32	4905.00	188
16:26:32	4905.00	23
16:26:36	4904.00	253
16:26:36	4904.00	151
16:26:36	4903.00	45
16:28:12	4904.00	210
16:28:15	4904.00	79
16:28:15	4904.00	96
16:28:15	4904.00	118
16:28:15	4904.00	211
16:28:15	4904.00	17
16:28:16	4904.00	200
16:28:16	4904.00	129
16:28:17	4904.00	136
16:28:17	4904.00	212
16:28:17	4904.00	214
16:28:17	4903.00	154

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

POSPGUMAGUPBGMR

Related Shares:

FTSE 100 Latest

Value7,969.27

Change289.79