Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

1st Mar 2019 17:02

RNS Number : 6615R

Whitbread PLC

01 March 2019

WHITBREAD PLC

TRANSACTION IN OWN SECURITIES

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

Ordinary Shares

Date of purchase: 1 March 2019

Number of Ordinary Shares purchased: 141,235

Price per Ordinary Share: £48.5323

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

Since 17 January 2019, Whitbread has purchased 3,618,004 shares at a cost (including dealing and associated costs) of £176,764,610.56.

Following settlement of the above transaction, Whitbread will hold 15,749,510 of its ordinary shares in treasury and has 195,918,907 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
08:10:03	4860.00	18
08:10:03	4860.00	158
08:10:03	4860.00	175
08:10:03	4860.00	149
08:10:03	4860.00	169
08:10:03	4860.00	141
08:10:03	4860.00	162
08:10:03	4860.00	1
08:11:15	4853.00	11
08:11:17	4854.00	80
08:11:17	4854.00	31
08:11:17	4854.00	89
08:11:17	4854.00	200
08:11:17	4854.00	31
08:12:41	4848.00	129
08:12:41	4848.00	136
08:16:04	4847.00	19
08:16:32	4851.00	114
08:16:32	4851.00	35
08:18:10	4850.00	100
08:18:12	4850.00	197
08:18:14	4849.00	79
08:18:14	4849.00	157
08:18:14	4849.00	143
08:18:14	4849.00	82
08:18:14	4849.00	82
08:23:46	4855.00	31
08:23:46	4855.00	200
08:23:46	4855.00	31
08:23:46	4855.00	31
08:23:46	4855.00	118
08:23:46	4855.00	31
08:23:46	4855.00	82
08:23:47	4855.00	200
08:23:48	4855.00	67
08:23:48	4855.00	133
08:23:48	4855.00	31
08:23:48	4855.00	3
08:25:08	4853.00	47
08:25:08	4853.00	121
08:25:08	4853.00	92
08:25:08	4853.00	68
08:25:08	4853.00	9
08:25:08	4853.00	131
08:25:08	4853.00	129
08:25:08	4852.00	154
08:25:08	4852.00	132
08:25:08	4852.00	1
08:27:39	4849.00	65
08:27:39	4849.00	82
08:28:06	4847.00	131
08:28:06	4847.00	58
08:28:06	4846.00	141
08:28:06	4846.00	128
08:28:06	4847.00	84
08:30:34	4847.00	164
08:30:34	4847.00	109
08:30:34	4846.00	133
08:30:34	4846.00	81
08:30:34	4846.00	142
08:30:34	4846.00	53
08:35:32	4844.00	143
08:36:53	4847.00	36
08:36:53	4847.00	36
08:36:53	4847.00	36
08:36:53	4847.00	140
08:36:53	4847.00	36
08:36:53	4847.00	36
08:36:53	4847.00	6
08:36:53	4847.00	10
08:36:53	4847.00	10
08:36:53	4847.00	10
08:36:53	4847.00	10
08:36:53	4847.00	10
08:36:53	4847.00	10
08:36:53	4847.00	10
08:36:53	4847.00	6
08:36:53	4847.00	10
08:36:53	4847.00	10
08:36:53	4847.00	10
08:36:53	4847.00	10
08:36:53	4847.00	10
08:36:53	4847.00	10
08:36:53	4847.00	10
08:36:53	4847.00	10
08:36:53	4847.00	10
08:36:53	4847.00	10
08:36:53	4847.00	10
08:36:53	4847.00	151
08:36:53	4847.00	135
08:36:53	4847.00	200
08:36:53	4847.00	17
08:36:53	4846.00	108
08:36:53	4846.00	150
08:36:53	4846.00	46
08:36:54	4846.00	2
08:38:21	4845.00	157
08:38:21	4844.00	155
08:40:44	4851.00	219
08:40:44	4851.00	204
08:44:22	4847.00	121
08:44:22	4847.00	18
08:44:22	4848.00	81
08:44:22	4848.00	95
08:44:22	4848.00	81
08:44:22	4848.00	176
08:44:28	4849.00	366
08:47:38	4852.00	12
08:47:38	4852.00	188
08:47:38	4852.00	18
08:47:38	4852.00	18
08:47:38	4852.00	18
08:47:38	4852.00	12
08:47:38	4852.00	18
08:47:38	4852.00	12
08:47:38	4852.00	18
08:47:38	4852.00	200
08:47:57	4851.00	168
08:49:22	4851.00	72
08:49:22	4851.00	187
08:52:51	4853.00	54
08:52:51	4853.00	32
08:52:51	4853.00	168
08:52:51	4853.00	180
08:52:51	4853.00	19
08:52:51	4853.00	20
08:52:51	4853.00	54
08:52:51	4853.00	70
08:52:51	4853.00	8
08:52:52	4852.00	144
08:52:52	4852.00	115
08:52:52	4852.00	20
08:54:33	4850.00	27
08:54:33	4850.00	110
08:58:37	4850.00	144
08:58:37	4850.00	56
08:58:37	4850.00	104
08:58:37	4850.00	96
08:58:37	4850.00	8
08:58:37	4850.00	104
08:58:37	4850.00	8
08:58:37	4850.00	96
08:58:37	4850.00	27
08:58:37	4850.00	11
08:58:37	4850.00	27
08:58:37	4850.00	27
08:58:37	4850.00	27
08:58:37	4850.00	2
08:58:38	4850.00	27
09:05:03	4851.00	143
09:05:03	4851.00	57
09:05:03	4851.00	200
09:05:03	4851.00	200
09:05:03	4851.00	57
09:05:03	4851.00	55
09:05:03	4851.00	89
09:05:03	4851.00	47
09:05:03	4851.00	63
09:05:03	4851.00	47
09:05:03	4851.00	63
09:05:03	4851.00	47
09:05:03	4851.00	47
09:05:03	4851.00	47
09:05:03	4851.00	16
09:05:03	4851.00	45
09:05:03	4851.00	57
09:05:03	4851.00	145
09:06:29	4854.00	115
09:06:29	4854.00	183
09:06:29	4854.00	116
09:06:29	4853.00	138
09:06:29	4853.00	148
09:15:11	4850.00	114
09:15:11	4850.00	86
09:15:11	4850.00	86
09:15:11	4850.00	86
09:15:11	4850.00	43
09:15:11	4850.00	13
09:15:11	4850.00	172
09:15:11	4850.00	28
09:15:11	4850.00	43
09:15:11	4850.00	13
09:15:11	4850.00	13
09:15:11	4850.00	114
09:15:11	4850.00	13
09:15:11	4850.00	27
09:15:11	4850.00	13
09:15:11	4850.00	43
09:15:11	4850.00	59
09:15:11	4850.00	13
09:15:11	4850.00	77
09:17:08	4854.00	32
09:17:08	4854.00	32
09:17:08	4854.00	273
09:17:08	4854.00	273
09:17:08	4854.00	210
09:17:08	4854.00	63
09:17:08	4854.00	32
09:17:08	4854.00	84
09:17:08	4854.00	32
09:17:10	4854.00	45
09:17:10	4854.00	13
09:17:10	4853.00	134
09:17:10	4853.00	109
09:17:10	4853.00	45
09:23:06	4854.00	181
09:23:06	4854.00	19
09:23:06	4854.00	19
09:23:06	4854.00	19
09:23:06	4854.00	5
09:23:06	4854.00	162
09:23:06	4854.00	200
09:23:06	4854.00	109
09:23:06	4854.00	91
09:23:07	4854.00	115
09:23:07	4853.00	141
09:23:07	4853.00	73
09:23:07	4853.00	75
09:23:07	4854.00	130
09:23:07	4854.00	56
09:31:32	4853.00	200
09:31:32	4853.00	48
09:31:32	4853.00	48
09:31:32	4853.00	48
09:32:02	4853.00	160
09:32:57	4853.00	125
09:32:57	4853.00	108
09:32:57	4853.00	90
09:32:57	4853.00	67
09:32:57	4853.00	233
09:32:57	4853.00	97
09:32:57	4853.00	133
09:32:57	4853.00	136
09:32:57	4853.00	90
09:34:14	4853.00	182
09:34:14	4853.00	241
09:34:14	4853.00	165
09:39:21	4854.00	203
09:39:21	4854.00	78
09:39:21	4854.00	203
09:39:21	4854.00	203
09:40:34	4855.00	2
09:40:34	4855.00	46
09:40:34	4855.00	134
09:40:34	4855.00	23
09:40:34	4855.00	200
09:40:34	4855.00	134
09:40:34	4855.00	46
09:40:34	4855.00	1
09:40:53	4855.00	22
09:40:53	4855.00	150
09:40:54	4855.00	118
09:43:29	4853.00	139
09:43:29	4854.00	145
09:43:29	4854.00	135
09:43:29	4854.00	141
09:43:29	4854.00	139
09:43:29	4853.00	132
09:45:13	4854.00	129
09:50:07	4855.00	156
09:50:07	4855.00	50
09:50:07	4855.00	200
09:50:07	4855.00	102
09:50:07	4855.00	36
09:50:07	4855.00	10
09:50:07	4855.00	32
09:50:07	4855.00	36
09:50:07	4855.00	36
09:50:07	4855.00	36
09:53:21	4855.00	200
09:53:23	4855.00	16
09:53:23	4855.00	54
09:53:23	4855.00	200
09:55:10	4855.00	69
09:55:34	4855.00	70
09:55:34	4855.00	12
09:55:34	4855.00	77
09:55:34	4855.00	21
09:55:34	4855.00	85
09:55:34	4855.00	13
09:55:34	4855.00	114
09:55:34	4855.00	85
09:55:56	4855.00	216
09:55:56	4855.00	171
09:55:56	4855.00	25
09:55:56	4855.00	66
09:55:56	4855.00	25
09:56:32	4855.00	111
09:56:32	4855.00	111
09:56:32	4855.00	21
09:56:51	4853.00	141
09:56:51	4852.00	126
09:56:51	4852.00	129
09:56:51	4852.00	19
10:00:30	4854.00	48
10:01:09	4855.00	318
10:01:09	4855.00	145
10:01:09	4855.00	97
10:01:09	4855.00	30
10:01:09	4855.00	27
10:01:09	4855.00	8
10:08:30	4860.00	100
10:08:30	4860.00	136
10:08:30	4860.00	138
10:08:30	4860.00	143
10:08:30	4860.00	210
10:08:30	4860.00	34
10:08:30	4860.00	134
10:08:30	4860.00	81
10:08:30	4860.00	25
10:13:14	4860.00	200
10:13:14	4860.00	44
10:13:14	4860.00	52
10:13:14	4860.00	52
10:13:14	4860.00	2
10:13:14	4860.00	40
10:13:14	4860.00	3
10:13:14	4860.00	3
10:13:14	4860.00	1
10:13:14	4860.00	3
10:13:14	4860.00	3
10:13:14	4860.00	3
10:13:14	4860.00	3
10:13:14	4860.00	3
10:13:14	4860.00	3
10:13:14	4860.00	3
10:13:14	4860.00	3
10:13:14	4860.00	3
10:13:14	4860.00	3
10:13:14	4860.00	2
10:13:14	4860.00	109
10:13:14	4860.00	205
10:15:04	4860.00	140
10:15:04	4860.00	139
10:15:04	4859.00	26
10:15:04	4859.00	137
10:15:04	4859.00	109
10:18:39	4858.00	137
10:18:39	4858.00	135
10:18:39	4858.00	132
10:18:39	4858.00	141
10:18:39	4857.00	130
10:18:39	4857.00	13
10:18:39	4857.00	135
10:22:49	4853.00	132
10:22:49	4853.00	68
10:22:49	4853.00	19
10:22:49	4853.00	7
10:22:49	4853.00	19
10:22:49	4853.00	41
10:22:49	4853.00	200
10:22:49	4853.00	19
10:22:49	4853.00	44
10:25:36	4851.00	157
10:25:36	4851.00	214
10:25:36	4851.00	84
10:25:36	4851.00	131
10:25:36	4851.00	25
10:25:36	4850.00	129
10:25:36	4850.00	154
10:26:56	4847.00	129
10:26:56	4846.00	71
10:26:56	4846.00	73
10:26:56	4846.00	61
10:26:56	4846.00	62
10:33:00	4846.00	130
10:33:00	4846.00	200
10:33:00	4846.00	29
10:33:00	4846.00	117
10:33:00	4846.00	83
10:33:00	4846.00	197
10:33:00	4846.00	18
10:33:00	4846.00	18
10:33:00	4846.00	18
10:33:02	4846.00	157
10:33:02	4846.00	21
10:33:02	4845.00	138
10:33:02	4845.00	154
10:36:29	4842.00	134
10:36:29	4842.00	156
10:42:36	4847.00	132
10:42:36	4847.00	130
10:44:28	4850.00	129
10:45:01	4849.00	201
10:45:01	4849.00	142
10:45:01	4849.00	52
10:45:01	4849.00	149
10:49:37	4855.00	223
10:49:37	4855.00	157
10:49:37	4855.00	200
10:49:37	4855.00	175
10:49:37	4855.00	221
10:49:37	4855.00	2
10:49:37	4855.00	194
10:49:37	4855.00	41
10:49:37	4855.00	120
10:49:37	4854.00	178
10:49:37	4854.00	87
10:49:37	4854.00	103
10:49:37	4854.00	31
10:49:37	4854.00	157
10:49:37	4854.00	17
10:49:40	4854.00	23
10:49:40	4854.00	182
10:49:55	4853.00	73
10:49:55	4853.00	134
10:50:04	4852.00	151
10:50:04	4852.00	55
10:54:07	4851.00	130
10:54:07	4851.00	148
10:54:07	4851.00	102
10:54:09	4851.00	16
10:59:13	4850.00	60
10:59:13	4850.00	138
10:59:13	4850.00	140
10:59:13	4850.00	143
10:59:13	4850.00	132
10:59:13	4850.00	132
10:59:13	4850.00	137
10:59:13	4850.00	60
10:59:13	4850.00	72
10:59:13	4850.00	38
10:59:13	4850.00	143
10:59:13	4850.00	11
10:59:13	4850.00	11
10:59:13	4850.00	11
10:59:13	4850.00	11
10:59:13	4850.00	11
10:59:13	4850.00	11
10:59:13	4850.00	11
10:59:13	4850.00	10
10:59:13	4850.00	11
10:59:13	4850.00	11
10:59:13	4850.00	11
10:59:13	4850.00	11
10:59:13	4850.00	11
10:59:13	4850.00	11
10:59:13	4850.00	11
10:59:13	4850.00	11
10:59:13	4850.00	38
10:59:13	4850.00	38
10:59:13	4850.00	11
10:59:13	4850.00	31
10:59:14	4850.00	41
11:08:09	4851.00	116
11:08:09	4851.00	157
11:08:09	4851.00	1
11:08:09	4851.00	106
11:08:09	4851.00	274
11:08:09	4851.00	127
11:08:40	4849.00	200
11:08:40	4849.00	20
11:08:40	4849.00	151
11:08:40	4849.00	5
11:08:58	4849.00	180
11:08:58	4849.00	189
11:08:58	4849.00	28
11:08:58	4849.00	40
11:08:58	4849.00	40
11:08:58	4849.00	40
11:16:49	4856.00	17
11:16:49	4856.00	51
11:16:49	4856.00	76
11:16:49	4855.00	246
11:16:49	4855.00	51
11:16:49	4855.00	105
11:16:49	4855.00	39
11:16:49	4855.00	90
11:16:49	4855.00	132
11:16:49	4855.00	47
11:16:49	4855.00	312
11:16:49	4855.00	140
11:16:49	4855.00	30
11:16:49	4855.00	137
11:16:49	4855.00	105
11:16:49	4855.00	45
11:16:49	4855.00	71
11:16:49	4855.00	81
11:16:49	4854.00	52
11:18:16	4854.00	140
11:18:16	4853.00	25
11:18:16	4853.00	107
11:18:16	4853.00	101
11:18:16	4853.00	35
11:21:03	4853.00	29
11:21:03	4853.00	264
11:21:33	4853.00	157
11:23:12	4852.00	268
11:23:28	4853.00	133
11:26:41	4853.00	200
11:26:41	4853.00	49
11:26:41	4853.00	96
11:26:41	4853.00	49
11:26:41	4853.00	14
11:26:41	4853.00	66
11:29:57	4854.00	150
11:29:57	4854.00	135
11:29:57	4854.00	134
11:29:57	4854.00	131
11:29:57	4854.00	142
11:29:57	4854.00	215
11:36:41	4859.00	3
11:59:25	4860.00	131
12:09:38	4859.00	97
12:09:38	4859.00	37
12:10:12	4859.00	125
12:11:26	4860.00	23
12:14:55	4860.00	77
12:19:28	4860.00	209
12:19:28	4860.00	101
12:19:28	4860.00	15
12:19:28	4860.00	218
12:19:28	4860.00	123
12:19:28	4860.00	263
12:19:28	4860.00	207
12:19:31	4859.00	224
12:19:31	4859.00	53
12:19:31	4859.00	108
12:19:31	4859.00	159
12:19:31	4859.00	21
12:19:31	4859.00	212
12:19:34	4858.00	76
12:19:34	4858.00	163
12:19:34	4858.00	79
12:27:39	4858.00	158
12:27:39	4858.00	74
12:30:18	4857.00	1
12:31:34	4857.00	14
12:31:34	4857.00	129
12:31:34	4857.00	119
12:31:34	4857.00	128
12:31:34	4856.00	32
12:32:06	4857.00	143
12:33:41	4859.00	142
12:34:08	4859.00	149
12:34:09	4858.00	47
12:34:09	4858.00	276
12:34:09	4858.00	153
12:34:09	4858.00	125
12:34:09	4858.00	227
12:34:09	4858.00	36
12:34:09	4858.00	125
12:34:09	4858.00	83
12:34:09	4858.00	96
12:34:09	4858.00	96
12:34:09	4858.00	205
12:41:09	4859.00	108
12:41:09	4859.00	42
12:43:12	4859.00	37
12:43:12	4859.00	163
12:43:12	4859.00	138
12:43:12	4859.00	139
12:43:12	4859.00	49
12:43:12	4859.00	139
12:43:12	4859.00	14
12:43:12	4859.00	49
12:43:12	4859.00	41
12:43:12	4859.00	49
12:43:12	4859.00	12
12:43:12	4859.00	12
12:43:12	4859.00	2
12:43:12	4859.00	200
12:43:12	4859.00	32
12:43:12	4859.00	14
12:43:12	4859.00	163
12:43:12	4859.00	40
12:43:13	4859.00	92
12:43:18	4858.00	143
12:43:18	4858.00	142
12:49:29	4859.00	65
12:49:29	4859.00	133
12:49:30	4859.00	64
12:50:46	4858.00	35
12:52:50	4859.00	51
12:52:55	4859.00	27
12:54:11	4859.00	200
12:54:11	4859.00	9
12:54:11	4859.00	34
12:54:11	4859.00	9
12:54:11	4859.00	34
12:54:11	4859.00	9
12:54:11	4859.00	34
12:54:11	4859.00	9
12:54:11	4859.00	34
12:54:11	4859.00	9
12:54:11	4859.00	199
12:54:11	4859.00	199
12:54:11	4859.00	1
12:54:11	4859.00	107
12:54:17	4859.00	178
13:00:38	4860.00	25
13:00:38	4860.00	175
13:00:38	4860.00	175
13:00:38	4860.00	60
13:00:38	4860.00	60
13:00:38	4860.00	60
13:00:38	4860.00	42
13:00:38	4860.00	25
13:00:38	4860.00	25
13:10:48	4860.00	527
13:10:48	4860.00	206
13:10:48	4860.00	63
13:10:48	4859.00	176
13:14:08	4859.00	9
13:14:28	4859.00	38
13:14:28	4859.00	8
13:14:28	4859.00	38
13:14:28	4859.00	38
13:14:28	4859.00	38
13:14:28	4859.00	34
13:14:28	4859.00	3
13:14:28	4859.00	157
13:14:28	4859.00	34
13:14:28	4859.00	157
13:14:28	4859.00	55
13:14:28	4859.00	31
13:14:28	4859.00	90
13:14:40	4858.00	137
13:14:40	4858.00	8
13:18:20	4857.00	134
13:18:20	4857.00	130
13:18:20	4857.00	129
13:18:20	4857.00	129
13:18:20	4857.00	257
13:18:20	4857.00	132
13:18:57	4856.00	135
13:21:51	4857.00	162
13:23:16	4858.00	172
13:26:15	4860.00	100
13:28:01	4859.00	150
13:28:01	4859.00	57
13:28:01	4859.00	149
13:28:01	4859.00	40
13:28:15	4860.00	4
13:28:48	4860.00	133
13:28:48	4860.00	90
13:28:48	4860.00	23
13:28:48	4860.00	99
13:28:48	4860.00	143
13:37:19	4856.00	127
13:38:50	4857.00	3
13:38:50	4857.00	24
13:38:50	4857.00	29
13:38:50	4857.00	28
13:38:50	4857.00	29
13:38:50	4857.00	29
13:38:50	4857.00	5
13:38:50	4857.00	29
13:38:50	4857.00	29
13:38:50	4857.00	20
13:38:50	4857.00	29
13:38:50	4857.00	29
13:38:50	4857.00	29
13:38:50	4857.00	29
13:38:50	4857.00	29
13:38:50	4857.00	29
13:38:50	4857.00	5
13:38:50	4857.00	87
13:38:50	4857.00	21
13:38:50	4857.00	113
13:38:50	4857.00	77
13:38:50	4857.00	41
13:38:50	4857.00	41
13:38:50	4857.00	159
13:38:50	4857.00	200
13:38:50	4857.00	113
13:38:50	4857.00	87
13:38:50	4857.00	26
13:38:50	4857.00	123
13:38:50	4856.00	136
13:38:50	4857.00	178
13:38:54	4856.00	33
13:38:54	4856.00	146
13:38:54	4856.00	68
13:38:54	4856.00	17
13:39:03	4856.00	25
13:42:47	4853.00	23
13:42:47	4853.00	168
13:42:47	4853.00	32
13:42:47	4853.00	23
13:46:04	4855.00	127
13:46:04	4855.00	129
13:46:04	4855.00	463
13:46:04	4855.00	2
13:46:04	4855.00	130
13:46:04	4855.00	56
13:46:04	4855.00	14
13:46:04	4855.00	10
13:46:04	4855.00	45
13:46:04	4855.00	16
13:46:04	4855.00	60
13:46:04	4855.00	16
13:46:04	4855.00	41
13:46:04	4855.00	19
13:46:04	4855.00	1
13:46:04	4855.00	2
13:46:04	4855.00	73
13:46:04	4855.00	70
13:46:04	4855.00	161
13:52:49	4855.00	155
13:52:49	4855.00	174
13:52:49	4855.00	58
13:52:49	4855.00	129
13:52:49	4855.00	39
13:52:49	4855.00	129
13:52:49	4855.00	39
13:52:49	4855.00	230
13:52:49	4855.00	196
13:52:49	4855.00	41
13:52:49	4855.00	39
13:52:49	4855.00	244
13:52:50	4855.00	26
13:52:50	4855.00	39
13:52:50	4855.00	211
13:53:59	4855.00	114
13:54:14	4855.00	82
13:55:36	4857.00	20
13:55:42	4857.00	29
13:57:07	4856.00	13
13:57:07	4856.00	13
13:57:07	4856.00	9
13:57:07	4856.00	144
13:57:07	4856.00	13
13:57:07	4856.00	13
13:57:07	4856.00	13
13:57:07	4856.00	13
13:57:07	4856.00	13
13:57:07	4856.00	13
13:57:07	4856.00	13
13:57:07	4856.00	13
13:57:07	4856.00	43
13:57:07	4856.00	14
13:57:07	4856.00	43
13:57:07	4856.00	43
13:57:07	4856.00	43
13:57:07	4856.00	137
13:57:07	4856.00	145
13:57:07	4856.00	36
13:57:07	4856.00	200
13:57:07	4855.00	145
13:57:07	4855.00	142
13:57:07	4856.00	47
13:57:48	4854.00	139
14:03:59	4850.00	152
14:05:57	4852.00	70
14:05:57	4852.00	130
14:05:57	4852.00	194
14:05:57	4852.00	6
14:05:57	4852.00	50
14:05:57	4852.00	37
14:05:57	4852.00	37
14:05:57	4852.00	37
14:05:57	4852.00	37
14:05:57	4852.00	37
14:05:57	4852.00	37
14:05:57	4852.00	37
14:05:57	4852.00	37
14:05:57	4852.00	17
14:05:57	4852.00	37
14:05:57	4852.00	37
14:05:57	4852.00	37
14:05:57	4852.00	37
14:05:57	4852.00	37
14:05:57	4852.00	200
14:05:57	4852.00	16
14:05:57	4852.00	200
14:05:57	4852.00	199
14:05:57	4852.00	5
14:05:57	4852.00	1
14:05:57	4852.00	14
14:05:57	4852.00	23
14:05:57	4852.00	13
14:05:57	4852.00	31
14:05:57	4852.00	25
14:05:57	4852.00	6
14:05:57	4852.00	20
14:05:57	4852.00	132
14:14:01	4855.00	82
14:14:01	4855.00	23
14:14:01	4855.00	51
14:14:31	4855.00	33
14:14:31	4855.00	13
14:14:36	4853.00	69
14:14:36	4853.00	146
14:14:36	4853.00	141
14:14:36	4853.00	83
14:14:57	4852.00	134
14:16:38	4855.00	117
14:16:38	4855.00	16
14:16:51	4855.00	22
14:17:32	4855.00	118
14:18:21	4855.00	39
14:18:21	4855.00	3
14:18:21	4855.00	52
14:18:21	4855.00	107
14:18:21	4855.00	75
14:18:21	4855.00	27
14:18:21	4855.00	127
14:18:21	4855.00	127
14:18:21	4855.00	94
14:18:21	4855.00	273
14:18:21	4855.00	54
14:18:21	4855.00	296
14:18:21	4855.00	285
14:18:21	4855.00	42
14:18:21	4855.00	671
14:18:21	4855.00	39
14:18:21	4855.00	29
14:18:21	4855.00	39
14:18:21	4855.00	4
14:18:21	4855.00	39
14:18:21	4855.00	17
14:18:21	4855.00	3
14:18:21	4855.00	26
14:22:37	4855.00	58
14:22:42	4855.00	3
14:22:42	4855.00	19
14:22:42	4855.00	12
14:22:42	4855.00	2
14:22:42	4855.00	137
14:22:42	4855.00	85
14:22:42	4855.00	5
14:22:42	4855.00	90
14:22:42	4855.00	43
14:23:41	4855.00	23
14:25:07	4855.00	2
14:25:07	4855.00	40
14:25:10	4855.00	9
14:25:10	4855.00	40
14:25:10	4855.00	200
14:29:04	4854.00	22
14:30:04	4857.00	130
14:30:04	4857.00	131
14:30:19	4857.00	61
14:30:19	4857.00	49
14:30:19	4857.00	33
14:30:34	4857.00	58
14:30:34	4857.00	17
14:30:34	4857.00	11
14:30:46	4857.00	12
14:30:46	4857.00	56
14:30:46	4857.00	50
14:30:46	4857.00	38
14:31:26	4856.00	128
14:31:41	4856.00	134
14:32:09	4856.00	134
14:32:20	4855.00	53
14:32:20	4855.00	20
14:32:53	4856.00	75
14:32:53	4856.00	62
14:33:25	4856.00	121
14:33:25	4856.00	21
14:33:46	4856.00	151
14:34:16	4856.00	136
14:34:44	4856.00	146
14:34:55	4855.00	57
14:34:55	4855.00	20
14:35:16	4856.00	75
14:35:16	4856.00	57
14:35:33	4857.00	30
14:35:33	4857.00	35
14:35:33	4855.00	90
14:36:59	4855.00	6
14:36:59	4855.00	5
14:36:59	4855.00	88
14:36:59	4855.00	34
14:36:59	4855.00	153
14:37:13	4856.00	81
14:37:13	4856.00	144
14:37:13	4856.00	24
14:37:13	4856.00	132
14:37:13	4856.00	72
14:37:20	4856.00	37
14:37:20	4856.00	102
14:37:35	4855.00	35
14:37:35	4855.00	3
14:37:35	4855.00	11
14:38:21	4855.00	3
14:38:27	4856.00	320
14:38:27	4856.00	124
14:38:38	4857.00	18
14:38:44	4855.00	2
14:38:44	4855.00	114
14:38:44	4855.00	256
14:39:28	4856.00	83
14:39:28	4856.00	58
14:39:38	4856.00	58
14:39:38	4856.00	74
14:39:58	4856.00	132
14:40:11	4857.00	13
14:40:21	4856.00	97
14:40:21	4856.00	34
14:40:27	4856.00	100
14:40:27	4856.00	47
14:40:43	4857.00	31
14:40:43	4857.00	35
14:40:55	4857.00	40
14:40:55	4857.00	11
14:40:55	4857.00	35
14:40:55	4855.00	75
14:40:55	4855.00	252
14:40:55	4855.00	77
14:40:55	4855.00	23
14:40:55	4855.00	111
14:40:55	4855.00	61
14:40:55	4855.00	586
14:40:55	4855.00	45
14:40:55	4855.00	41
14:42:45	4855.00	26
14:42:45	4855.00	51
14:42:45	4855.00	139
14:42:45	4855.00	252
14:42:45	4855.00	189
14:42:45	4855.00	225
14:42:45	4855.00	14
14:42:45	4855.00	252
14:42:45	4855.00	204
14:42:45	4855.00	225
14:42:45	4855.00	53
14:42:45	4855.00	50
14:42:45	4855.00	88
14:42:45	4855.00	156
14:42:56	4855.00	133
14:45:07	4855.00	40
14:45:07	4855.00	90
14:45:42	4855.00	7
14:45:42	4855.00	2
14:45:42	4855.00	26
14:46:38	4855.00	195
14:46:38	4855.00	134
14:46:38	4855.00	150
14:46:38	4855.00	60
14:46:38	4855.00	491
14:46:38	4855.00	130
14:46:38	4855.00	293
14:46:38	4855.00	224
14:46:38	4855.00	187
14:46:38	4855.00	71
14:46:38	4855.00	62
14:46:38	4855.00	131
14:46:38	4855.00	130
14:48:36	4855.00	49
14:48:40	4855.00	17
14:50:06	4855.00	21
14:50:10	4855.00	72
14:50:10	4855.00	179
14:50:10	4855.00	70
14:50:11	4855.00	104
14:50:15	4855.00	152
14:50:15	4855.00	21
14:50:15	4855.00	200
14:50:15	4855.00	145
14:50:15	4855.00	139
14:50:15	4855.00	138
14:50:15	4855.00	99
14:50:15	4855.00	2
14:50:19	4855.00	197
14:50:19	4855.00	11
14:50:19	4855.00	137
14:50:19	4855.00	266
14:50:19	4855.00	192
14:51:44	4855.00	318
14:51:44	4855.00	148
14:51:44	4855.00	94
14:51:44	4855.00	141
14:51:44	4855.00	142
14:51:44	4855.00	90
14:52:36	4855.00	42
14:52:36	4855.00	78
14:52:36	4855.00	120
14:52:36	4855.00	147
14:53:37	4855.00	29
14:54:21	4855.00	65
14:54:33	4855.00	44
14:54:33	4855.00	16
14:54:33	4855.00	144
14:54:33	4855.00	276
14:54:33	4855.00	15
14:54:33	4855.00	49
14:54:33	4855.00	133
14:54:46	4855.00	131
14:54:46	4855.00	70
14:54:54	4855.00	128
14:54:54	4855.00	126
14:57:19	4851.00	131
14:57:19	4851.00	134
14:57:19	4851.00	136
14:57:19	4851.00	137
14:57:19	4850.00	100
14:57:20	4850.00	66
14:57:20	4850.00	53
14:57:20	4850.00	91
14:57:27	4850.00	22
14:57:27	4850.00	230
14:57:27	4850.00	48
15:00:10	4854.00	36
15:00:12	4854.00	22
15:00:12	4854.00	144
15:00:12	4854.00	22
15:02:32	4853.00	2
15:04:14	4854.00	87
15:04:14	4854.00	113
15:04:14	4854.00	36
15:04:14	4854.00	1
15:04:14	4854.00	36
15:04:14	4854.00	200
15:04:45	4854.00	174
15:04:45	4854.00	200
15:04:45	4854.00	36
15:04:49	4854.00	9
15:04:49	4854.00	36
15:04:49	4854.00	36
15:04:49	4854.00	200
15:04:49	4854.00	59
15:04:49	4854.00	29
15:04:49	4854.00	111
15:04:49	4854.00	36
15:04:49	4854.00	23
15:04:49	4854.00	36
15:04:49	4854.00	36
15:04:49	4854.00	158
15:04:49	4854.00	60
15:04:49	4854.00	60
15:04:49	4854.00	36
15:04:49	4854.00	140
15:04:49	4854.00	176
15:04:49	4854.00	24
15:04:49	4854.00	36
15:04:49	4854.00	60
15:04:49	4854.00	36
15:04:49	4854.00	140
15:04:49	4854.00	36
15:04:49	4854.00	8
15:04:49	4854.00	111
15:04:49	4854.00	21
15:04:49	4854.00	93
15:04:49	4854.00	28
15:04:54	4853.00	48
15:06:00	4851.00	104
15:06:00	4851.00	62
15:06:00	4851.00	40
15:06:01	4851.00	100
15:06:01	4851.00	21
15:10:21	4851.00	9
15:10:21	4851.00	9
15:10:21	4851.00	9
15:10:21	4851.00	9
15:10:21	4851.00	9
15:10:21	4851.00	9
15:10:21	4851.00	9
15:10:21	4851.00	9
15:10:21	4851.00	8
15:10:21	4851.00	38
15:10:21	4851.00	124
15:10:21	4851.00	30
15:10:21	4851.00	274
15:10:21	4851.00	200
15:10:21	4851.00	726
15:10:21	4851.00	319
15:10:21	4851.00	30
15:10:21	4851.00	30
15:10:21	4851.00	30
15:10:21	4851.00	1
15:10:21	4851.00	30
15:10:21	4851.00	30
15:10:21	4851.00	30
15:10:21	4851.00	30
15:10:21	4851.00	30
15:10:21	4851.00	30
15:10:21	4851.00	30
15:10:21	4851.00	30
15:10:21	4851.00	106
15:10:22	4850.00	148
15:10:22	4850.00	9
15:10:22	4850.00	118
15:10:22	4850.00	30
15:10:31	4849.00	105
15:10:31	4849.00	38
15:15:42	4849.00	6
15:17:20	4849.00	106
15:17:20	4849.00	57
15:17:21	4849.00	162
15:17:21	4849.00	10
15:19:43	4850.00	150
15:19:56	4850.00	146
15:20:16	4850.00	138
15:20:31	4849.00	391
15:20:31	4849.00	209
15:20:31	4849.00	42
15:20:31	4849.00	195
15:20:31	4849.00	38
15:20:31	4849.00	30
15:20:32	4848.00	13
15:20:32	4848.00	133
15:20:32	4848.00	41
15:20:32	4848.00	6
15:20:32	4848.00	12
15:20:35	4848.00	54
15:20:35	4848.00	176
15:21:27	4848.00	200
15:22:34	4848.00	29
15:22:34	4848.00	29
15:22:46	4848.00	9
15:22:46	4848.00	135
15:24:09	4849.00	282
15:24:09	4849.00	153
15:24:09	4849.00	138
15:24:09	4849.00	17
15:24:11	4849.00	160
15:24:11	4849.00	28
15:25:11	4849.00	228
15:25:11	4849.00	250
15:25:11	4849.00	60
15:25:11	4849.00	196
15:25:11	4849.00	25
15:25:44	4848.00	25
15:27:13	4851.00	82
15:27:21	4850.00	50
15:27:32	4850.00	22
15:27:44	4851.00	142
15:27:51	4851.00	154
15:27:52	4850.00	183
15:27:52	4850.00	39
15:27:52	4850.00	131
15:27:52	4850.00	131
15:27:52	4850.00	131
15:27:52	4850.00	23
15:27:52	4850.00	45
15:27:53	4850.00	73
15:27:53	4850.00	22
15:29:03	4855.00	75
15:29:03	4855.00	200
15:29:03	4855.00	133
15:29:03	4855.00	22
15:29:03	4855.00	22
15:29:03	4855.00	200
15:29:03	4855.00	20
15:29:03	4855.00	247
15:29:03	4855.00	200
15:29:03	4855.00	20
15:30:41	4860.00	137
15:30:41	4860.00	57
15:30:41	4860.00	37
15:30:41	4860.00	27
15:30:41	4860.00	133
15:30:41	4860.00	194
15:30:41	4860.00	67
15:30:41	4860.00	105
15:30:41	4860.00	160
15:30:41	4860.00	200
15:30:41	4860.00	200
15:30:44	4860.00	93
15:30:44	4860.00	167
15:30:44	4860.00	139
15:30:44	4860.00	136
15:30:48	4860.00	159
15:30:48	4860.00	369
15:30:48	4860.00	149
15:30:48	4860.00	717
15:30:48	4859.00	102
15:30:48	4859.00	101
15:30:48	4859.00	162
15:30:48	4859.00	135
15:32:25	4854.00	153
15:40:01	4854.00	30
15:40:01	4854.00	15
15:40:08	4854.00	83
15:40:08	4854.00	200
15:40:08	4854.00	182
15:40:08	4854.00	234
15:40:08	4854.00	254
15:40:08	4854.00	259
15:40:08	4854.00	286
15:40:08	4854.00	152
15:40:08	4854.00	90
15:40:08	4854.00	23
15:40:08	4854.00	43
15:40:08	4854.00	2
15:40:08	4854.00	62
15:40:08	4854.00	31
15:40:08	4854.00	34
15:40:08	4854.00	56
15:40:08	4854.00	112
15:40:08	4854.00	7
15:40:08	4854.00	7
15:40:08	4854.00	2
15:40:08	4854.00	44
15:40:08	4854.00	95
15:40:08	4854.00	35
15:40:08	4854.00	40
15:40:40	4851.00	116
15:40:40	4851.00	59
15:40:42	4851.00	53
15:40:42	4851.00	18
15:40:42	4851.00	94
15:40:42	4851.00	28
15:40:42	4851.00	20
15:40:42	4851.00	37
15:42:11	4850.00	114
15:42:51	4850.00	17
15:45:31	4851.00	108
15:45:31	4851.00	439
15:45:31	4851.00	38
15:45:31	4851.00	203
15:45:31	4851.00	35
15:45:31	4851.00	279
15:45:31	4851.00	103
15:45:31	4851.00	217
15:45:31	4851.00	94
15:45:31	4851.00	182
15:45:31	4851.00	28
15:45:31	4851.00	12
15:45:31	4851.00	266
15:45:40	4850.00	181
15:45:40	4850.00	34
15:45:40	4850.00	26
15:45:40	4850.00	53
15:45:40	4850.00	20
15:45:40	4850.00	23
15:47:11	4850.00	44
15:47:11	4850.00	5
15:47:11	4850.00	18
15:47:11	4850.00	156
15:47:11	4850.00	52
15:48:51	4850.00	346
15:48:51	4850.00	196
15:48:51	4850.00	23
15:48:51	4850.00	198
15:48:51	4850.00	44
15:48:51	4850.00	105
15:48:51	4850.00	15
15:48:51	4850.00	143
15:48:51	4850.00	143
15:48:51	4850.00	139
15:48:51	4850.00	135
15:48:51	4850.00	9
15:48:51	4850.00	22
15:48:51	4850.00	7
15:49:42	4851.00	288
15:49:42	4851.00	112
15:52:06	4850.00	126
15:52:11	4850.00	39
15:52:11	4850.00	286
15:52:11	4850.00	296
15:52:11	4850.00	9
15:52:11	4850.00	195
15:52:11	4850.00	85
15:52:11	4850.00	89
15:52:11	4850.00	18
15:52:11	4850.00	166
15:52:11	4850.00	70
15:52:11	4850.00	143
15:52:11	4849.00	63
15:52:13	4849.00	154
15:52:13	4849.00	217
15:52:13	4849.00	118
15:54:53	4850.00	536
15:54:53	4850.00	218
15:54:53	4850.00	216
15:55:55	4850.00	147
15:55:55	4850.00	170
15:55:55	4850.00	168
15:55:55	4850.00	22
15:55:55	4850.00	115
15:55:55	4850.00	197
15:55:55	4850.00	47
15:55:55	4850.00	234
15:56:12	4849.00	97
15:56:12	4849.00	174
15:56:12	4849.00	120
15:56:12	4849.00	47
15:56:12	4849.00	86
15:56:12	4849.00	90
15:56:12	4849.00	117
15:59:21	4850.00	73
16:00:58	4849.00	17
16:02:57	4850.00	97
16:02:57	4850.00	59
16:02:57	4850.00	59
16:02:57	4850.00	44
16:02:57	4850.00	12
16:02:57	4850.00	39
16:02:57	4850.00	200
16:02:57	4850.00	44
16:02:57	4850.00	23
16:02:57	4850.00	200
16:02:57	4850.00	56
16:02:57	4850.00	56
16:02:57	4850.00	53
16:02:57	4850.00	53
16:02:57	4850.00	56
16:02:57	4850.00	56
16:02:57	4850.00	56
16:02:57	4850.00	200
16:03:15	4850.00	108
16:03:15	4850.00	43
16:03:15	4850.00	13
16:03:15	4850.00	33
16:03:15	4850.00	191
16:03:15	4850.00	25
16:03:15	4850.00	9
16:03:15	4850.00	133
16:03:15	4850.00	200
16:03:15	4850.00	185
16:03:15	4850.00	121
16:03:15	4850.00	9
16:03:15	4850.00	13
16:03:15	4850.00	11
16:03:15	4850.00	13
16:03:15	4850.00	13
16:03:15	4850.00	13
16:03:15	4850.00	264
16:03:15	4850.00	200
16:03:15	4850.00	43
16:03:15	4850.00	75
16:03:47	4849.00	141
16:03:47	4849.00	200
16:03:51	4849.00	129
16:03:51	4849.00	46
16:04:19	4849.00	16
16:04:32	4849.00	11
16:05:05	4849.00	2
16:05:05	4849.00	20
16:05:31	4849.00	55
16:05:31	4849.00	193
16:05:31	4849.00	214
16:05:35	4849.00	185
16:05:35	4849.00	216
16:05:35	4849.00	43
16:05:35	4849.00	12
16:05:35	4849.00	1
16:05:35	4849.00	153
16:05:35	4849.00	51
16:05:35	4849.00	83
16:05:38	4849.00	46
16:05:41	4849.00	137
16:05:44	4849.00	47
16:05:44	4849.00	43
16:05:44	4849.00	82
16:06:09	4849.00	121
16:06:09	4849.00	79
16:06:09	4849.00	274
16:06:09	4849.00	107
16:06:09	4849.00	43
16:06:10	4849.00	105
16:06:11	4849.00	24
16:06:12	4848.00	405
16:06:12	4848.00	201
16:06:12	4848.00	265
16:06:12	4849.00	144
16:06:12	4849.00	7
16:06:12	4849.00	32
16:06:32	4845.00	133
16:06:32	4845.00	147
16:06:36	4844.00	90
16:06:36	4844.00	51
16:07:10	4845.00	166
16:10:31	4845.00	74
16:11:08	4845.00	53
16:11:08	4845.00	150
16:11:08	4845.00	20
16:11:08	4845.00	46
16:11:08	4845.00	178
16:11:08	4845.00	72
16:11:08	4845.00	246
16:11:15	4845.00	65
16:11:30	4845.00	71
16:11:30	4845.00	385
16:11:30	4845.00	159
16:15:50	4852.00	282
16:15:50	4852.00	544
16:15:50	4852.00	271
16:15:50	4852.00	815
16:15:52	4852.00	138
16:15:52	4852.00	11
16:15:52	4852.00	99
16:16:00	4852.00	19
16:16:01	4852.00	48
16:16:01	4852.00	27
16:16:02	4852.00	76
16:16:03	4852.00	148
16:16:03	4852.00	287
16:16:03	4852.00	203
16:16:04	4852.00	17
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	30
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	38
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	27
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	2
16:16:37	4854.00	1
16:16:37	4854.00	2
16:16:37	4854.00	5
16:16:37	4854.00	1
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	99
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	5
16:16:37	4854.00	90
16:16:37	4854.00	5
16:16:37	4854.00	317
16:16:37	4854.00	226
16:16:37	4854.00	155
16:16:37	4854.00	230
16:16:37	4854.00	287
16:16:37	4854.00	200
16:16:37	4854.00	254
16:16:37	4854.00	1
16:16:37	4854.00	22
16:17:23	4852.00	21
16:17:25	4852.00	91
16:17:27	4852.00	133
16:17:27	4852.00	129
16:17:27	4852.00	39
16:17:27	4852.00	211
16:17:27	4852.00	7
16:17:52	4851.00	64
16:18:46	4852.00	200
16:18:46	4852.00	1
16:18:46	4852.00	15
16:18:49	4852.00	17
16:18:49	4852.00	38
16:18:49	4852.00	18
16:18:49	4852.00	11
16:18:49	4852.00	38
16:18:49	4852.00	166
16:18:51	4852.00	200
16:19:06	4852.00	11
16:19:06	4852.00	11
16:20:14	4852.00	18
16:23:21	4852.00	19
16:23:53	4852.00	257
16:23:53	4852.00	1,564
16:23:53	4852.00	541
16:23:53	4852.00	211
16:23:53	4852.00	31
16:24:08	4852.00	68
16:24:48	4852.00	96
16:24:48	4852.00	39
16:26:06	4852.00	63
16:26:06	4852.00	158
16:26:08	4852.00	157
16:26:31	4852.00	19
16:26:31	4852.00	34
16:26:31	4852.00	23
16:26:31	4852.00	7
16:26:31	4852.00	160
16:26:32	4852.00	168
16:26:36	4852.00	102
16:26:36	4852.00	111
16:26:36	4852.00	228
16:26:36	4852.00	23
16:26:36	4852.00	34
16:26:36	4852.00	285
16:26:36	4852.00	140
16:26:36	4852.00	26
16:26:36	4852.00	163
16:26:36	4852.00	110
16:26:36	4852.00	253
16:26:36	4852.00	90
16:26:36	4852.00	1,008
16:26:36	4852.00	442
16:26:36	4852.00	72
16:26:36	4852.00	128
16:26:36	4852.00	1,815
16:26:36	4852.00	77
16:26:36	4852.00	23
16:26:36	4852.00	23
16:26:36	4852.00	75
16:26:36	4852.00	85
16:26:36	4852.00	144

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

POSUGURAWUPBGQG

Related Shares:

FTSE 100 Latest

Value9,701.37

Change-15.88