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

29th Jan 2019 17:22

RNS Number : 4608O

Whitbread PLC

29 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: 29 January 2019

Number of Ordinary Shares purchased: 99,128

Price per Ordinary Share: £49.4468

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 981,509 shares at a cost (including dealing and associated costs) of £47,923,510.67.

Following settlement of the above transaction, Whitbread will hold 13,113,015 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
08:02:08	4920.00	37
08:04:13	4920.00	141
08:04:13	4920.00	183
08:04:13	4919.00	161
08:04:13	4919.00	56
08:04:13	4919.00	183
08:04:13	4918.00	84
08:04:13	4919.00	116
08:04:13	4918.00	116
08:04:13	4918.00	84
08:04:13	4918.00	44
08:04:13	4918.00	156
08:04:13	4918.00	3
08:04:13	4918.00	152
08:10:28	4914.00	185
08:10:28	4914.00	185
08:10:28	4914.00	40
08:10:28	4914.00	185
08:10:28	4914.00	46
08:10:28	4914.00	40
08:10:28	4914.00	139
08:10:28	4914.00	46
08:10:28	4914.00	185
08:10:28	4914.00	40
08:10:28	4914.00	40
08:10:28	4914.00	185
08:10:28	4914.00	40
08:10:35	4913.00	12
08:10:40	4913.00	89
08:10:40	4913.00	200
08:10:40	4913.00	12
08:10:40	4913.00	12
08:10:40	4913.00	2
08:10:40	4913.00	150
08:21:11	4927.00	272
08:21:11	4927.00	23
08:21:11	4927.00	150
08:21:11	4927.00	106
08:21:11	4926.00	100
08:21:11	4926.00	15
08:21:11	4926.00	258
08:21:11	4926.00	21
08:21:11	4926.00	79
08:21:11	4926.00	59
08:21:11	4925.00	28
08:21:11	4925.00	195
08:21:11	4925.00	38
08:21:11	4925.00	162
08:21:11	4925.00	100
08:21:11	4925.00	44
08:27:11	4930.00	139
08:27:11	4930.00	159
08:27:11	4930.00	172
08:27:11	4930.00	175
08:41:12	4927.00	123
08:41:12	4927.00	42
08:41:12	4926.00	144
08:41:12	4926.00	142
08:41:12	4926.00	140
08:41:12	4926.00	142
08:41:12	4925.00	163
09:03:13	4939.00	162
09:28:27	4962.00	219
09:30:06	4963.00	181
09:30:06	4963.00	74
09:30:06	4963.00	21
09:30:06	4963.00	137
09:30:06	4963.00	99
09:30:06	4962.00	19
09:30:06	4962.00	100
09:33:35	4965.00	100
09:33:35	4965.00	35
09:33:53	4964.00	154
09:33:56	4963.00	23
09:35:53	4965.00	16
09:35:53	4965.00	74
09:35:53	4965.00	192
09:36:00	4964.00	166
09:36:00	4964.00	1
09:36:00	4964.00	142
09:36:02	4962.00	52
09:36:08	4961.00	150
09:36:08	4961.00	10
09:36:16	4960.00	87
09:36:16	4960.00	6
09:36:16	4960.00	148
09:36:16	4960.00	12
09:44:48	4960.00	136
09:44:48	4960.00	137
09:45:00	4958.00	139
09:45:00	4958.00	70
09:45:00	4958.00	143
09:45:00	4958.00	68
09:45:00	4958.00	89
09:45:00	4958.00	155
09:45:00	4958.00	75
09:53:31	4958.00	146
09:53:52	4957.00	140
09:56:10	4958.00	142
09:56:10	4958.00	126
09:58:52	4956.00	42
09:58:52	4956.00	100
09:58:52	4956.00	40
09:58:52	4956.00	101
10:00:35	4954.00	65
10:00:35	4954.00	74
10:00:36	4953.00	92
10:00:36	4953.00	145
10:00:36	4953.00	53
10:03:50	4954.00	24
10:03:50	4954.00	126
10:11:35	4956.00	145
10:13:19	4952.00	70
10:13:19	4952.00	66
10:18:16	4959.00	28
10:18:16	4959.00	62
10:18:16	4959.00	69
10:18:28	4956.00	59
10:18:28	4956.00	142
10:18:28	4956.00	78
10:18:28	4956.00	16
10:18:29	4955.00	14
10:18:29	4955.00	121
10:18:29	4955.00	137
10:18:29	4955.00	148
10:18:29	4955.00	136
10:18:29	4955.00	145
10:27:14	4961.00	198
10:27:14	4961.00	77
10:27:14	4961.00	16
10:29:55	4961.00	77
10:29:55	4961.00	48
10:29:55	4961.00	20
10:32:02	4964.00	159
10:32:02	4964.00	136
10:32:07	4963.00	150
10:32:07	4963.00	159
10:32:07	4962.00	117
10:32:07	4962.00	75
10:32:07	4962.00	31
10:38:20	4961.00	150
10:38:20	4961.00	50
10:40:40	4964.00	84
10:40:40	4964.00	53
10:40:40	4964.00	140
10:40:40	4963.00	144
10:40:40	4963.00	147
10:44:53	4965.00	138
10:47:15	4969.00	100
10:47:15	4969.00	44
10:47:15	4969.00	135
10:47:26	4968.00	139
10:48:49	4965.00	95
10:48:49	4965.00	86
10:52:17	4970.00	154
10:52:17	4969.00	9
10:52:17	4969.00	143
10:52:17	4969.00	143
10:52:17	4969.00	132
10:52:17	4969.00	15
10:52:17	4969.00	137
10:52:17	4969.00	36
10:52:17	4969.00	102
10:52:17	4969.00	1
11:08:35	4971.00	99
11:08:35	4971.00	47
11:09:39	4970.00	152
11:09:39	4969.00	143
11:09:39	4969.00	144
11:09:39	4969.00	140
11:09:39	4969.00	153
11:18:33	4970.00	142
11:18:33	4969.00	70
11:18:33	4969.00	80
11:18:33	4969.00	141
11:18:33	4969.00	40
11:18:33	4969.00	103
11:21:42	4964.00	137
11:21:42	4964.00	68
11:21:42	4964.00	71
11:23:49	4959.00	13
11:30:31	4963.00	154
11:31:56	4962.00	64
11:31:56	4962.00	88
11:31:56	4962.00	2
11:33:22	4965.00	149
11:33:56	4964.00	159
11:35:05	4963.00	61
11:35:35	4963.00	160
11:35:35	4963.00	99
11:37:45	4961.00	161
11:41:08	4965.00	90
11:41:59	4966.00	139
11:42:00	4965.00	73
11:43:28	4966.00	19
11:43:30	4966.00	100
11:43:38	4966.00	11
11:43:47	4966.00	11
11:45:20	4969.00	173
11:45:20	4968.00	76
11:45:20	4968.00	162
11:45:20	4968.00	71
11:45:20	4968.00	144
11:45:20	4968.00	154
11:45:20	4968.00	13
11:45:20	4968.00	128
11:49:10	4965.00	99
11:49:10	4965.00	143
11:49:10	4965.00	41
11:58:06	4970.00	25
11:58:42	4973.00	64
11:58:42	4973.00	76
11:59:13	4976.00	79
12:02:05	4980.00	298
12:02:10	4977.00	156
12:03:06	4977.00	143
12:04:01	4974.00	135
12:04:01	4974.00	144
12:04:01	4974.00	139
12:13:12	4972.00	75
12:13:12	4972.00	60
12:13:12	4972.00	27
12:15:04	4972.00	20
12:15:04	4972.00	75
12:15:04	4972.00	14
12:15:04	4972.00	54
12:15:55	4971.00	100
12:15:55	4971.00	57
12:15:58	4970.00	115
12:15:58	4970.00	36
12:15:58	4970.00	162
12:23:06	4969.00	150
12:25:17	4972.00	148
12:25:17	4971.00	163
12:28:44	4971.00	154
12:29:56	4972.00	103
12:29:56	4972.00	53
12:32:45	4973.00	25
12:33:07	4972.00	65
12:33:07	4972.00	137
12:33:07	4972.00	78
12:33:07	4972.00	17
12:36:48	4971.00	85
12:36:48	4971.00	52
12:38:46	4972.00	152
12:40:18	4972.00	23
12:40:22	4972.00	122
12:40:45	4971.00	142
12:40:45	4971.00	172
12:40:45	4971.00	26
12:40:45	4971.00	123
12:48:10	4979.00	15
12:48:10	4979.00	26
12:48:10	4979.00	120
12:48:10	4979.00	294
12:50:56	4978.00	153
12:50:56	4978.00	147
12:50:56	4978.00	138
12:59:10	4975.00	137
13:00:32	4974.00	64
13:00:32	4975.00	140
13:00:32	4974.00	137
13:00:32	4974.00	75
13:00:32	4974.00	3
13:00:32	4974.00	140
13:07:54	4973.00	115
13:07:54	4973.00	31
13:08:51	4974.00	139
13:08:51	4973.00	142
13:08:51	4973.00	90
13:08:51	4973.00	138
13:08:51	4973.00	52
13:08:51	4972.00	137
13:12:43	4969.00	25
13:16:22	4969.00	144
13:22:53	4980.00	78
13:22:53	4980.00	88
13:23:02	4980.00	16
13:23:02	4980.00	134
13:50:35	4985.00	152
13:50:35	4984.00	140
13:50:35	4984.00	136
13:50:35	4984.00	137
13:50:35	4983.00	100
13:50:35	4983.00	36
13:54:54	4984.00	113
13:54:54	4984.00	22
13:59:12	4982.00	86
13:59:12	4982.00	160
13:59:12	4982.00	70
13:59:12	4981.00	145
14:02:33	4980.00	161
14:04:43	4979.00	100
14:04:43	4979.00	69
14:04:43	4979.00	171
14:11:35	4979.00	81
14:12:41	4980.00	20
14:12:41	4980.00	150
14:12:41	4980.00	2
14:12:47	4979.00	143
14:12:47	4979.00	146
14:12:47	4979.00	28
14:12:47	4979.00	167
14:12:47	4979.00	114
14:12:47	4979.00	39
14:12:47	4978.00	174
14:12:47	4978.00	160
14:14:24	4977.00	139
14:20:12	4978.00	12
14:21:42	4978.00	140
14:22:25	4976.00	142
14:23:13	4975.00	87
14:23:13	4975.00	54
14:23:13	4975.00	64
14:23:13	4975.00	141
14:23:13	4975.00	142
14:23:13	4975.00	73
14:23:13	4975.00	140
14:23:13	4974.00	156
14:27:10	4966.00	142
14:27:10	4966.00	145
14:27:10	4966.00	17
14:27:10	4966.00	153
14:27:10	4966.00	121
14:27:29	4960.00	147
14:28:22	4957.00	146
14:31:26	4956.00	140
14:31:26	4956.00	143
14:31:34	4955.00	58
14:31:34	4955.00	83
14:31:34	4955.00	141
14:31:34	4955.00	139
14:36:21	4947.00	137
14:38:21	4948.00	29
14:38:23	4948.00	100
14:38:23	4948.00	71
14:38:23	4948.00	39
14:38:23	4948.00	51
14:38:23	4948.00	11
14:38:23	4948.00	51
14:38:23	4948.00	110
14:38:23	4948.00	51
14:38:23	4948.00	51
14:38:23	4948.00	8
14:38:23	4948.00	199
14:38:23	4948.00	13
14:38:23	4948.00	11
14:38:23	4948.00	11
14:38:23	4948.00	11
14:38:23	4948.00	11
14:38:23	4948.00	6
14:38:23	4948.00	11
14:38:23	4948.00	11
14:38:23	4948.00	11
14:38:23	4948.00	11
14:38:23	4948.00	11
14:38:23	4948.00	11
14:38:23	4948.00	11
14:38:23	4948.00	11
14:38:23	4948.00	11
14:38:23	4948.00	11
14:38:23	4948.00	5
14:38:23	4948.00	40
14:38:23	4948.00	35
14:38:23	4948.00	23
14:38:23	4948.00	17
14:38:23	4948.00	74
14:39:33	4951.00	269
14:39:33	4951.00	15
14:39:33	4951.00	24
14:39:33	4951.00	110
14:41:32	4948.00	70
14:41:32	4948.00	124
14:41:32	4948.00	246
14:41:32	4948.00	75
14:41:32	4948.00	16
14:41:35	4947.00	51
14:41:35	4947.00	51
14:41:35	4947.00	125
14:41:35	4947.00	172
14:41:35	4947.00	22
14:41:35	4947.00	29
14:41:35	4947.00	22
14:41:35	4947.00	29
14:41:35	4947.00	22
14:41:35	4947.00	29
14:41:35	4947.00	22
14:41:35	4947.00	17
14:41:35	4947.00	12
14:41:35	4947.00	263
14:41:35	4947.00	107
14:41:35	4947.00	151
14:41:35	4947.00	23
14:41:35	4947.00	75
14:41:35	4947.00	55
14:46:12	4954.00	169
14:46:46	4953.00	100
14:46:46	4953.00	67
14:46:48	4952.00	167
14:47:13	4951.00	33
14:47:13	4951.00	144
14:47:53	4950.00	17
14:47:53	4950.00	80
14:47:53	4950.00	71
14:47:53	4950.00	134
14:49:08	4948.00	35
14:49:08	4948.00	100
14:49:08	4948.00	84
14:50:52	4960.00	60
14:54:44	4960.00	200
14:54:44	4960.00	84
14:54:44	4960.00	59
14:54:44	4960.00	51
14:54:44	4960.00	145
14:54:44	4960.00	37
14:54:44	4960.00	257
14:54:44	4960.00	4
14:54:44	4960.00	245
14:54:44	4960.00	130
14:54:44	4960.00	4
14:54:44	4960.00	125
14:54:44	4960.00	11
14:54:44	4960.00	135
14:54:44	4960.00	146
14:54:44	4960.00	85
14:54:44	4960.00	22
14:54:44	4960.00	7
14:54:44	4960.00	96
14:54:44	4960.00	4
14:54:44	4960.00	22
14:54:44	4960.00	44
14:54:44	4960.00	4
14:54:44	4960.00	4
14:54:44	4960.00	11
14:54:44	4960.00	22
14:54:44	4960.00	44
14:54:44	4960.00	7
14:54:44	4960.00	8
14:54:44	4960.00	9
14:54:44	4960.00	8
14:54:44	4960.00	90
14:54:44	4960.00	28
14:54:44	4960.00	100
14:54:44	4960.00	101
14:58:59	4960.00	81
15:00:44	4960.00	246
15:00:44	4960.00	96
15:00:44	4960.00	20
15:01:08	4960.00	200
15:01:08	4960.00	74
15:01:08	4960.00	200
15:01:09	4960.00	6
15:01:09	4960.00	8
15:01:09	4960.00	3
15:01:09	4960.00	5
15:04:01	4960.00	75
15:04:01	4960.00	16
15:04:01	4960.00	192
15:04:01	4960.00	13
15:04:01	4960.00	135
15:04:25	4960.00	140
15:05:05	4959.00	266
15:05:05	4958.00	140
15:05:05	4958.00	133
15:05:05	4958.00	67
15:05:05	4958.00	7
15:05:05	4958.00	100
15:08:45	4952.00	161
15:09:55	4951.00	165
15:10:09	4950.00	215
15:11:38	4948.00	186
15:12:02	4948.00	9
15:12:02	4948.00	36
15:12:02	4948.00	229
15:12:07	4948.00	150
15:12:07	4948.00	75
15:12:07	4947.00	149
15:12:07	4947.00	195
15:12:07	4947.00	22
15:12:07	4947.00	72
15:12:07	4947.00	182
15:12:07	4947.00	17
15:12:07	4947.00	72
15:12:07	4947.00	7
15:12:07	4947.00	65
15:12:07	4947.00	72
15:12:07	4947.00	72
15:12:07	4947.00	15
15:12:07	4947.00	146
15:12:07	4947.00	53
15:12:07	4947.00	66
15:13:54	4946.00	145
15:13:54	4946.00	35
15:13:54	4946.00	106
15:13:54	4946.00	138
15:14:23	4943.00	117
15:20:12	4951.00	134
15:20:12	4951.00	144
15:20:12	4951.00	18
15:20:12	4950.00	149
15:20:12	4950.00	81
15:20:12	4950.00	150
15:20:12	4950.00	139
15:20:12	4950.00	61
15:20:12	4950.00	112
15:20:12	4950.00	157
15:20:12	4950.00	244
15:20:12	4950.00	111
15:20:12	4950.00	138
15:20:12	4950.00	6
15:20:12	4950.00	40
15:20:12	4950.00	2
15:25:02	4947.00	151
15:27:03	4948.00	6
15:27:03	4948.00	131
15:27:14	4947.00	407
15:27:14	4947.00	78
15:27:14	4947.00	27
15:27:14	4947.00	128
15:27:14	4947.00	1
15:27:14	4947.00	14
15:27:14	4947.00	60
15:27:16	4946.00	2
15:27:16	4946.00	8
15:27:16	4946.00	4
15:27:16	4946.00	42
15:27:16	4946.00	5
15:27:16	4946.00	166
15:27:16	4946.00	33
15:27:16	4946.00	202
15:27:16	4946.00	142
15:27:16	4946.00	200
15:27:16	4946.00	34
15:27:16	4946.00	58
15:27:16	4946.00	100
15:27:16	4946.00	4
15:27:16	4946.00	31
15:27:16	4946.00	2
15:27:16	4946.00	8
15:27:16	4946.00	1
15:30:11	4950.00	153
15:30:11	4950.00	136
15:30:11	4950.00	145
15:30:11	4950.00	164
15:30:11	4950.00	20
15:30:11	4950.00	175
15:30:11	4950.00	96
15:30:11	4950.00	203
15:30:11	4950.00	3
15:30:11	4950.00	200
15:30:11	4950.00	3
15:30:11	4950.00	34
15:30:11	4950.00	67
15:30:11	4950.00	116
15:30:11	4950.00	26
15:30:11	4950.00	136
15:30:11	4950.00	4
15:30:11	4950.00	2
15:30:11	4950.00	181
15:35:54	4948.00	143
15:37:06	4947.00	147
15:37:06	4947.00	142
15:37:06	4947.00	149
15:37:08	4946.00	4
15:37:08	4946.00	10
15:37:08	4946.00	9
15:37:08	4946.00	2
15:37:08	4946.00	2
15:37:08	4946.00	5
15:37:08	4946.00	23
15:37:49	4946.00	68
15:37:49	4946.00	118
15:37:49	4946.00	25
15:37:49	4946.00	236
15:37:49	4945.00	25
15:37:49	4945.00	18
15:37:49	4945.00	136
15:37:49	4945.00	160
15:37:49	4945.00	144
15:37:50	4944.00	26
15:37:50	4944.00	14
15:37:50	4944.00	15
15:37:50	4944.00	5
15:37:50	4944.00	2
15:37:50	4944.00	2
15:37:50	4944.00	47
15:38:48	4943.00	254
15:38:48	4943.00	99
15:38:48	4943.00	21
15:38:50	4942.00	9
15:38:50	4942.00	2
15:39:56	4943.00	62
15:40:00	4943.00	58
15:40:52	4945.00	19
15:41:36	4947.00	11
15:41:36	4947.00	3
15:41:36	4947.00	186
15:41:36	4947.00	29
15:41:36	4947.00	75
15:41:36	4947.00	408
15:42:09	4945.00	186
15:42:45	4945.00	205
15:42:45	4945.00	80
15:42:45	4945.00	17
15:44:35	4944.00	43
15:44:42	4944.00	84
15:45:09	4945.00	156
15:45:15	4944.00	202
15:45:15	4944.00	239
15:45:15	4944.00	59
15:45:27	4944.00	17
15:45:27	4944.00	39
15:46:08	4946.00	17
15:46:08	4946.00	5
15:46:55	4948.00	75
15:46:55	4948.00	79
15:47:17	4948.00	137
15:47:22	4947.00	151
15:47:22	4947.00	49
15:47:22	4947.00	132
15:47:22	4947.00	46
15:47:22	4947.00	9
15:47:22	4947.00	46
15:47:22	4947.00	46
15:47:22	4947.00	46
15:47:22	4947.00	16
15:47:22	4947.00	1
15:47:22	4947.00	2
15:47:22	4947.00	68
15:47:22	4947.00	100
15:47:22	4947.00	58
15:47:22	4947.00	100
15:47:22	4947.00	91
15:48:21	4945.00	281
15:49:28	4942.00	192
15:49:28	4942.00	16
15:49:28	4942.00	74
15:49:29	4941.00	69
15:50:23	4941.00	149
15:50:23	4941.00	269
15:50:26	4939.00	21
15:50:26	4939.00	19
15:50:26	4939.00	18
15:50:26	4939.00	4
15:50:32	4939.00	231
15:50:32	4939.00	90
15:50:34	4938.00	70
15:51:42	4938.00	80
15:51:42	4938.00	206
15:51:42	4938.00	17
15:51:43	4937.00	17
15:51:43	4937.00	4
15:51:43	4937.00	20
15:51:43	4937.00	5
15:51:44	4937.00	33
15:51:45	4936.00	9
15:51:45	4936.00	16
15:51:45	4936.00	19
15:52:24	4935.00	17
15:52:24	4935.00	2
15:52:57	4935.00	132
15:52:58	4935.00	139
15:52:58	4935.00	71
15:53:00	4935.00	82
15:53:05	4934.00	211
15:54:37	4932.00	198
15:54:37	4932.00	93
15:54:37	4932.00	60
15:54:37	4932.00	123
15:54:37	4932.00	27
15:54:37	4932.00	2
15:54:37	4932.00	10
15:54:37	4932.00	8
15:54:37	4932.00	145
15:54:39	4931.00	59
15:54:39	4931.00	3
15:54:39	4931.00	9
15:54:39	4931.00	9
15:56:17	4931.00	10
15:56:17	4931.00	50
15:56:17	4931.00	141
15:56:17	4931.00	67
15:56:17	4931.00	82
15:56:17	4931.00	1
15:56:17	4931.00	68
15:56:17	4931.00	83
15:56:17	4931.00	10
15:56:17	4931.00	48
15:56:17	4931.00	50
15:56:17	4931.00	5
15:56:18	4931.00	88
15:56:18	4931.00	10
15:56:18	4931.00	17
15:56:18	4931.00	91
15:56:18	4931.00	44
15:56:19	4930.00	12
15:56:19	4930.00	2
15:57:12	4933.00	71
15:57:12	4933.00	638
15:57:12	4933.00	60
15:57:12	4933.00	64
15:57:12	4933.00	212
15:57:15	4932.00	139
15:57:15	4932.00	136
15:57:15	4932.00	144
15:57:15	4932.00	145
15:57:23	4931.00	13
15:58:43	4933.00	142
15:58:43	4933.00	138
15:58:43	4932.00	89
15:58:43	4932.00	144
15:58:43	4932.00	54
15:58:43	4932.00	11
15:58:43	4932.00	89
15:58:44	4932.00	148
15:58:44	4932.00	66
15:58:44	4932.00	22
15:58:44	4932.00	100
15:58:44	4932.00	25
15:58:44	4932.00	51
15:58:44	4932.00	147
15:58:44	4932.00	127
15:58:44	4932.00	200
15:58:45	4932.00	40
15:58:45	4932.00	4
15:58:45	4932.00	19
15:58:45	4932.00	6
15:58:45	4932.00	16
16:00:01	4930.00	13
16:00:01	4930.00	158
16:00:01	4930.00	99
16:00:01	4930.00	222
16:00:01	4930.00	101
16:00:01	4930.00	20
16:00:01	4930.00	241
16:00:01	4930.00	149
16:00:01	4930.00	180
16:00:01	4930.00	200
16:00:01	4930.00	73
16:00:01	4930.00	144
16:00:01	4930.00	59
16:00:01	4930.00	4
16:00:01	4930.00	18
16:00:01	4930.00	2
16:00:01	4930.00	13
16:00:01	4930.00	24
16:00:01	4930.00	139
16:00:01	4930.00	140
16:00:01	4930.00	2
16:00:01	4930.00	100
16:00:01	4930.00	100
16:00:02	4930.00	58
16:00:02	4930.00	24
16:00:02	4930.00	192
16:00:02	4930.00	123
16:00:02	4930.00	4
16:00:02	4930.00	39
16:00:02	4930.00	161
16:02:35	4926.00	10
16:02:35	4926.00	100
16:02:46	4926.00	14
16:02:53	4926.00	15
16:03:01	4926.00	136
16:04:10	4931.00	151
16:05:06	4931.00	55
16:05:06	4931.00	106
16:05:06	4931.00	157
16:05:06	4930.00	24
16:05:55	4931.00	47
16:05:55	4931.00	91
16:05:55	4931.00	26
16:05:55	4931.00	58
16:05:55	4931.00	10
16:05:55	4931.00	89
16:05:55	4931.00	51
16:05:55	4931.00	125
16:05:55	4931.00	143
16:05:55	4931.00	113
16:06:57	4934.00	6
16:06:57	4934.00	6
16:06:57	4934.00	9
16:06:57	4934.00	9
16:06:57	4934.00	9
16:06:57	4934.00	9
16:06:57	4934.00	9
16:06:57	4934.00	9
16:06:57	4934.00	9
16:06:57	4934.00	9
16:06:57	4934.00	6
16:06:57	4934.00	6
16:06:57	4934.00	100
16:07:01	4934.00	5
16:07:01	4934.00	140
16:07:01	4934.00	82
16:07:01	4934.00	165
16:07:01	4934.00	137
16:07:01	4934.00	41
16:07:01	4934.00	9
16:07:01	4934.00	9
16:07:01	4934.00	46
16:07:01	4934.00	46
16:07:01	4934.00	46
16:07:01	4934.00	39
16:07:01	4934.00	35
16:07:01	4934.00	28
16:07:02	4934.00	46
16:07:02	4934.00	9
16:08:45	4935.00	66
16:08:45	4935.00	97
16:08:51	4934.00	78
16:08:51	4934.00	8
16:08:51	4934.00	8
16:08:51	4934.00	8
16:08:51	4934.00	8
16:08:51	4934.00	8
16:08:51	4934.00	8
16:08:51	4934.00	8
16:08:51	4934.00	16
16:08:51	4934.00	4
16:08:51	4934.00	8
16:08:51	4934.00	182
16:08:51	4934.00	72
16:08:51	4934.00	19
16:08:51	4934.00	128
16:08:51	4934.00	167
16:08:51	4934.00	44
16:08:51	4934.00	100
16:08:51	4934.00	100
16:08:51	4934.00	20
16:08:51	4934.00	8
16:08:51	4934.00	44
16:08:51	4934.00	20
16:08:51	4934.00	180
16:09:01	4935.00	7
16:09:01	4935.00	66
16:09:01	4935.00	4
16:09:22	4938.00	223
16:09:22	4938.00	75
16:09:22	4938.00	159
16:09:22	4938.00	40
16:09:22	4938.00	48
16:09:22	4938.00	48
16:09:22	4938.00	43
16:09:22	4938.00	180
16:09:22	4938.00	155
16:09:22	4938.00	48
16:09:22	4938.00	75
16:09:26	4937.00	144
16:09:26	4937.00	138
16:09:26	4937.00	138
16:09:34	4935.00	146
16:09:34	4935.00	21
16:09:53	4934.00	28
16:09:53	4934.00	133
16:09:53	4934.00	170
16:09:53	4934.00	136
16:09:53	4934.00	36
16:10:46	4934.00	145
16:10:46	4934.00	34
16:10:46	4934.00	91
16:10:46	4934.00	153
16:10:46	4934.00	18
16:11:27	4933.00	81
16:11:27	4933.00	144
16:11:27	4933.00	87
16:11:27	4933.00	44
16:11:27	4933.00	165
16:11:27	4933.00	125
16:11:31	4932.00	165
16:11:31	4932.00	200
16:11:31	4932.00	6
16:11:31	4932.00	30
16:12:00	4931.00	147
16:12:00	4931.00	46
16:12:01	4931.00	91
16:12:01	4931.00	140
16:12:01	4931.00	151
16:12:01	4931.00	59
16:12:01	4931.00	1
16:12:05	4930.00	137
16:12:05	4930.00	137
16:12:05	4930.00	39
16:12:05	4930.00	113
16:12:40	4930.00	91
16:12:40	4930.00	30
16:12:40	4930.00	61
16:12:40	4930.00	19
16:12:40	4930.00	84
16:12:40	4930.00	75
16:12:40	4930.00	129
16:12:40	4930.00	91
16:12:40	4930.00	65
16:13:45	4930.00	168
16:13:46	4930.00	29
16:13:46	4930.00	4
16:13:46	4930.00	138
16:13:46	4930.00	99
16:13:46	4930.00	255
16:13:46	4930.00	185
16:13:46	4930.00	17
16:14:33	4929.00	22
16:14:33	4929.00	6
16:14:33	4929.00	23
16:15:47	4931.00	61
16:15:47	4931.00	98
16:15:59	4932.00	124
16:15:59	4932.00	9
16:15:59	4932.00	16
16:16:08	4931.00	182
16:16:08	4931.00	11
16:16:08	4931.00	80
16:16:08	4931.00	4
16:16:08	4931.00	13
16:16:08	4931.00	75
16:16:08	4931.00	13
16:16:08	4931.00	16
16:16:08	4931.00	2
16:16:08	4931.00	200
16:16:08	4931.00	50
16:16:08	4931.00	6
16:16:08	4931.00	200
16:16:08	4931.00	76
16:16:08	4931.00	200
16:16:08	4931.00	2
16:16:08	4931.00	2
16:16:08	4931.00	2
16:16:08	4931.00	2
16:16:08	4931.00	2
16:16:08	4931.00	2
16:16:08	4931.00	2
16:16:08	4931.00	2
16:16:08	4931.00	2
16:16:22	4930.00	138
16:16:22	4930.00	29
16:16:22	4930.00	138
16:16:22	4930.00	5
16:16:22	4930.00	352
16:16:22	4930.00	139
16:16:22	4930.00	19
16:16:22	4930.00	104
16:16:22	4930.00	248
16:16:22	4930.00	16
16:16:30	4929.00	14
16:16:30	4929.00	145
16:16:30	4929.00	233
16:16:30	4929.00	141
16:18:08	4931.00	91
16:18:08	4931.00	55
16:18:08	4931.00	345
16:18:08	4931.00	51
16:18:08	4931.00	3
16:18:08	4931.00	218
16:18:08	4931.00	18
16:18:08	4931.00	41
16:18:08	4931.00	141
16:18:08	4931.00	84
16:18:08	4931.00	59
16:18:25	4932.00	16
16:18:25	4932.00	41
16:18:25	4932.00	49
16:18:42	4933.00	82
16:18:52	4934.00	3
16:18:52	4934.00	200
16:18:52	4934.00	200
16:18:52	4934.00	41
16:18:52	4934.00	16
16:18:52	4934.00	16
16:18:52	4934.00	16
16:18:52	4934.00	16
16:18:52	4934.00	16
16:18:52	4934.00	16
16:18:52	4934.00	16
16:18:52	4934.00	16
16:18:52	4934.00	4
16:18:52	4934.00	16
16:18:52	4934.00	16
16:18:52	4934.00	16
16:18:52	4934.00	16
16:18:52	4934.00	3
16:18:52	4934.00	38
16:19:01	4933.00	178
16:19:01	4933.00	55
16:19:01	4933.00	200
16:19:01	4933.00	33
16:19:04	4933.00	73
16:19:04	4933.00	6
16:19:53	4933.00	97
16:19:53	4933.00	117
16:19:53	4933.00	198
16:19:53	4933.00	133
16:19:53	4933.00	21
16:21:05	4930.00	49
16:21:05	4930.00	37
16:21:05	4930.00	56
16:21:05	4930.00	105
16:21:05	4930.00	95
16:21:05	4930.00	111
16:21:05	4930.00	89
16:21:05	4930.00	121
16:21:05	4930.00	200
16:21:05	4930.00	40
16:21:05	4930.00	121
16:21:05	4930.00	75
16:21:05	4930.00	188
16:21:05	4930.00	30
16:21:05	4930.00	31
16:21:05	4930.00	1
16:21:05	4930.00	40
16:21:05	4930.00	34
16:21:05	4930.00	35
16:21:05	4930.00	68
16:21:05	4930.00	11
16:21:15	4927.00	36
16:21:15	4927.00	49
16:21:15	4927.00	200
16:21:15	4927.00	71
16:21:15	4927.00	201
16:21:15	4927.00	154
16:21:15	4927.00	60
16:21:15	4927.00	200
16:21:15	4927.00	339
16:21:15	4927.00	200
16:21:15	4927.00	161
16:21:15	4927.00	2
16:21:15	4927.00	3
16:21:15	4927.00	28
16:21:15	4927.00	135
16:21:15	4927.00	3
16:21:15	4927.00	9
16:21:15	4927.00	17
16:21:15	4927.00	132
16:21:15	4927.00	20
16:21:15	4927.00	3
16:21:15	4927.00	3
16:21:15	4927.00	3
16:21:15	4927.00	3
16:21:15	4927.00	3
16:21:15	4927.00	3
16:21:15	4927.00	3
16:21:15	4927.00	3
16:21:15	4927.00	3
16:21:15	4927.00	3
16:21:15	4927.00	3
16:21:15	4927.00	3
16:21:15	4927.00	3
16:21:15	4927.00	3
16:21:15	4927.00	2
16:21:15	4927.00	3
16:21:15	4927.00	2
16:21:15	4927.00	3
16:21:15	4927.00	2
16:21:15	4927.00	3
16:21:15	4927.00	2
16:21:15	4927.00	3
16:21:15	4927.00	3
16:21:15	4927.00	3
16:21:15	4927.00	3
16:21:15	4927.00	2
16:21:15	4927.00	3
16:21:15	4927.00	2
16:21:15	4927.00	2
16:21:15	4927.00	2
16:21:15	4927.00	2
16:21:15	4927.00	2
16:21:15	4927.00	3
16:21:15	4927.00	2
16:21:15	4927.00	104
16:21:15	4927.00	200
16:21:15	4927.00	200
16:21:15	4927.00	201
16:21:15	4927.00	96
16:21:15	4927.00	89
16:21:15	4927.00	17
16:21:15	4927.00	20
16:21:15	4927.00	9
16:21:15	4927.00	180
16:21:15	4927.00	16
16:21:15	4927.00	9
16:21:15	4927.00	20
16:21:15	4927.00	17
16:21:15	4927.00	2
16:21:15	4927.00	20
16:21:15	4927.00	178
16:21:15	4927.00	223
16:21:15	4927.00	49
16:21:15	4927.00	33
16:21:15	4927.00	24
16:24:48	4921.00	61
16:24:48	4921.00	117
16:24:48	4921.00	91
16:24:48	4921.00	138
16:24:48	4921.00	11
16:24:48	4921.00	51
16:24:48	4921.00	162
16:24:48	4921.00	101
16:25:08	4920.00	200
16:25:08	4920.00	40
16:25:08	4920.00	9
16:25:08	4920.00	200
16:25:08	4920.00	200
16:25:08	4920.00	66
16:26:14	4919.00	4
16:26:17	4919.00	18
16:26:17	4919.00	77
16:26:17	4919.00	16
16:26:17	4919.00	52
16:26:17	4919.00	55
16:27:00	4924.00	200
16:27:00	4924.00	118
16:27:00	4924.00	135
16:27:00	4924.00	112
16:27:00	4924.00	12
16:27:00	4924.00	42
16:27:00	4924.00	200
16:27:00	4924.00	98
16:27:00	4924.00	284
16:27:00	4924.00	282
16:27:00	4924.00	102
16:27:00	4924.00	200
16:27:00	4924.00	8
16:27:00	4924.00	19
16:27:00	4924.00	8
16:27:00	4924.00	6
16:27:00	4924.00	39
16:27:00	4924.00	30
16:27:00	4924.00	90
16:27:00	4924.00	252
16:27:00	4924.00	189
16:27:00	4924.00	12
16:27:00	4924.00	39
16:27:00	4924.00	30
16:27:00	4924.00	6
16:27:00	4924.00	7
16:27:00	4924.00	12
16:27:00	4924.00	12
16:27:00	4924.00	12
16:27:00	4924.00	12
16:27:00	4924.00	200
16:27:00	4924.00	140
16:27:00	4924.00	200
16:27:00	4924.00	30
16:27:00	4924.00	39
16:27:00	4924.00	39
16:27:00	4924.00	30
16:27:00	4924.00	200
16:27:00	4924.00	29
16:27:00	4924.00	34
16:27:01	4924.00	110
16:27:01	4924.00	185
16:27:01	4924.00	90
16:27:01	4924.00	46
16:27:01	4924.00	98
16:27:01	4924.00	15
16:27:01	4924.00	8
16:27:01	4924.00	3
16:27:01	4924.00	13
16:27:01	4924.00	39
16:27:01	4924.00	3
16:27:01	4924.00	9
16:27:01	4924.00	17
16:27:01	4924.00	39
16:27:01	4924.00	75
16:27:01	4924.00	33
16:27:01	4924.00	40
16:27:01	4924.00	34
16:27:01	4924.00	73
16:27:53	4923.00	91
16:27:53	4923.00	36
16:27:53	4923.00	28
16:27:53	4923.00	39
16:27:53	4923.00	349
16:27:53	4923.00	128
16:27:53	4923.00	197
16:27:53	4923.00	240
16:27:53	4923.00	99
16:27:53	4923.00	91
16:27:53	4923.00	95
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	13
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	15
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	1
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	2
16:28:30	4930.00	200
16:28:30	4930.00	200
16:28:30	4930.00	1,018
16:28:30	4930.00	2
16:28:30	4930.00	76

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

POSPGUUPGUPBGMB

Related Shares:

FTSE 100 Latest

Value7,969.34

Change289.86