4th Apr 2019 18:10
TRANSACTIONS 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 Deutsche Bank AG, London Branch ("Deutsche Bank"). Such purchase was effected pursuant to instructions issued by Whitbread on 27 February 2019, as announced on 28 February 2019: | |||||
Ordinary Shares | |||||
Date of purchases: | 04-Apr-19 | ||||
Number of ordinary shares purchased: | 56,193 |
| |||
Price per share: | GBp 5,067.9814 |
| |||
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 5,899,445 shares at a cost (including dealing and associated costs) of £289,846,588.24. | |||||
Following the above transaction, the Company holds 18,030,951 of its ordinary shares in treasury and has 195,934,395 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 | |||||
Aggregated information: | |||||
Trading venue | Volume weighted average price (GBp) | Aggregated volume | |||
London Stock Exchange | 5,069.1983 | 52,056 |
| ||
BATS | 5,052.1845 | 2,038 |
| ||
CHIX | 5,053.1386 | 2,099 |
| ||
| |||||
Transaction details: | |||||
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is detailed below: | |||||
Number of shares purchased | Transaction price (GBp per share) | Time of transaction | Trading Venue | ||
74 | 5094.0000 | 08:08:14 | LONX | ||
120 | 5094.0000 | 08:08:14 | LONX | ||
100 | 5092.0000 | 08:08:15 | LONX | ||
85 | 5092.0000 | 08:08:15 | LONX | ||
79 | 5092.0000 | 08:08:25 | LONX | ||
68 | 5092.0000 | 08:08:30 | LONX | ||
110 | 5098.0000 | 08:09:16 | LONX | ||
130 | 5102.0000 | 08:09:17 | LONX | ||
155 | 5102.0000 | 08:09:17 | LONX | ||
110 | 5102.0000 | 08:09:17 | LONX | ||
145 | 5100.0000 | 08:09:17 | LONX | ||
110 | 5100.0000 | 08:09:17 | LONX | ||
65 | 5100.0000 | 08:09:17 | LONX | ||
135 | 5100.0000 | 08:09:18 | LONX | ||
86 | 5100.0000 | 08:09:18 | LONX | ||
33 | 5096.0000 | 08:09:20 | LONX | ||
31 | 5096.0000 | 08:09:50 | LONX | ||
69 | 5096.0000 | 08:09:50 | LONX | ||
88 | 5096.0000 | 08:10:30 | LONX | ||
100 | 5102.0000 | 08:11:57 | LONX | ||
82 | 5102.0000 | 08:11:58 | LONX | ||
62 | 5102.0000 | 08:11:58 | LONX | ||
36 | 5102.0000 | 08:12:02 | LONX | ||
90 | 5102.0000 | 08:12:02 | LONX | ||
8 | 5102.0000 | 08:12:02 | LONX | ||
38 | 5100.0000 | 08:12:09 | LONX | ||
67 | 5100.0000 | 08:12:09 | LONX | ||
100 | 5096.0000 | 08:13:35 | LONX | ||
158 | 5100.0000 | 08:15:20 | LONX | ||
27 | 5100.0000 | 08:15:20 | LONX | ||
75 | 5100.0000 | 08:15:20 | LONX | ||
24 | 5100.0000 | 08:15:20 | LONX | ||
38 | 5098.0000 | 08:15:21 | LONX | ||
110 | 5100.0000 | 08:15:43 | LONX | ||
140 | 5098.0000 | 08:15:57 | LONX | ||
80 | 5100.0000 | 08:16:45 | LONX | ||
50 | 5100.0000 | 08:16:45 | LONX | ||
105 | 5098.0000 | 08:16:50 | LONX | ||
165 | 5088.0000 | 08:19:29 | LONX | ||
100 | 5088.0000 | 08:19:29 | LONX | ||
131 | 5086.0000 | 08:19:30 | LONX | ||
4 | 5086.0000 | 08:20:12 | LONX | ||
75 | 5086.0000 | 08:20:12 | LONX | ||
40 | 5086.0000 | 08:20:12 | LONX | ||
1 | 5086.0000 | 08:20:30 | LONX | ||
135 | 5088.0000 | 08:20:58 | LONX | ||
24 | 5086.0000 | 08:20:58 | LONX | ||
135 | 5088.0000 | 08:21:20 | LONX | ||
89 | 5096.0000 | 08:23:45 | LONX | ||
100 | 5096.0000 | 08:25:35 | LONX | ||
40 | 5096.0000 | 08:25:35 | LONX | ||
75 | 5096.0000 | 08:25:35 | LONX | ||
40 | 5096.0000 | 08:25:35 | LONX | ||
39 | 5096.0000 | 08:25:35 | LONX | ||
39 | 5096.0000 | 08:25:35 | LONX | ||
75 | 5096.0000 | 08:25:35 | LONX | ||
136 | 5096.0000 | 08:25:35 | LONX | ||
55 | 5094.0000 | 08:25:38 | LONX | ||
65 | 5094.0000 | 08:25:38 | LONX | ||
130 | 5094.0000 | 08:28:43 | LONX | ||
125 | 5094.0000 | 08:28:43 | LONX | ||
125 | 5092.0000 | 08:28:45 | LONX | ||
111 | 5088.0000 | 08:32:05 | LONX | ||
100 | 5088.0000 | 08:32:05 | LONX | ||
20 | 5088.0000 | 08:32:05 | LONX | ||
8 | 5088.0000 | 08:32:05 | LONX | ||
115 | 5086.0000 | 08:32:05 | LONX | ||
18 | 5086.0000 | 08:32:05 | LONX | ||
92 | 5086.0000 | 08:32:20 | LONX | ||
100 | 5086.0000 | 08:33:39 | LONX | ||
33 | 5088.0000 | 08:35:13 | LONX | ||
58 | 5096.0000 | 08:39:14 | LONX | ||
34 | 5096.0000 | 08:39:14 | LONX | ||
150 | 5094.0000 | 08:39:14 | LONX | ||
110 | 5096.0000 | 08:39:14 | LONX | ||
75 | 5096.0000 | 08:39:14 | LONX | ||
10 | 5096.0000 | 08:39:14 | LONX | ||
31 | 5096.0000 | 08:39:14 | LONX | ||
90 | 5096.0000 | 08:39:14 | LONX | ||
75 | 5096.0000 | 08:39:14 | LONX | ||
105 | 5094.0000 | 08:39:23 | LONX | ||
30 | 5094.0000 | 08:39:23 | LONX | ||
110 | 5094.0000 | 08:39:23 | LONX | ||
50 | 5094.0000 | 08:39:23 | LONX | ||
100 | 5094.0000 | 08:39:23 | LONX | ||
12 | 5094.0000 | 08:39:23 | LONX | ||
125 | 5094.0000 | 08:42:42 | LONX | ||
115 | 5094.0000 | 08:42:57 | LONX | ||
195 | 5092.0000 | 08:44:06 | LONX | ||
90 | 5092.0000 | 08:44:06 | LONX | ||
68 | 5092.0000 | 08:44:06 | LONX | ||
210 | 5092.0000 | 08:50:22 | LONX | ||
80 | 5092.0000 | 08:50:22 | LONX | ||
45 | 5092.0000 | 08:50:22 | LONX | ||
110 | 5092.0000 | 08:51:00 | LONX | ||
105 | 5092.0000 | 08:51:00 | LONX | ||
105 | 5092.0000 | 08:51:00 | LONX | ||
20 | 5092.0000 | 08:51:00 | LONX | ||
151 | 5092.0000 | 08:51:32 | LONX | ||
155 | 5094.0000 | 08:55:07 | LONX | ||
45 | 5094.0000 | 08:55:07 | LONX | ||
100 | 5094.0000 | 08:55:07 | LONX | ||
140 | 5094.0000 | 08:55:08 | LONX | ||
120 | 5094.0000 | 08:55:08 | LONX | ||
18 | 5092.0000 | 08:55:15 | LONX | ||
145 | 5094.0000 | 08:56:49 | LONX | ||
140 | 5094.0000 | 08:59:16 | LONX | ||
75 | 5094.0000 | 08:59:16 | LONX | ||
35 | 5094.0000 | 08:59:16 | LONX | ||
112 | 5092.0000 | 08:59:46 | LONX | ||
110 | 5090.0000 | 08:59:46 | LONX | ||
98 | 5090.0000 | 09:04:05 | LONX | ||
75 | 5090.0000 | 09:04:05 | LONX | ||
48 | 5090.0000 | 09:04:05 | LONX | ||
32 | 5090.0000 | 09:04:05 | LONX | ||
75 | 5090.0000 | 09:04:05 | LONX | ||
48 | 5090.0000 | 09:04:05 | LONX | ||
56 | 5092.0000 | 09:04:05 | LONX | ||
94 | 5088.0000 | 09:04:27 | LONX | ||
75 | 5088.0000 | 09:04:27 | LONX | ||
27 | 5088.0000 | 09:04:27 | LONX | ||
150 | 5086.0000 | 09:06:02 | LONX | ||
75 | 5086.0000 | 09:06:02 | LONX | ||
31 | 5086.0000 | 09:06:02 | LONX | ||
110 | 5080.0000 | 09:06:25 | LONX | ||
100 | 5080.0000 | 09:07:32 | LONX | ||
54 | 5080.0000 | 09:07:32 | LONX | ||
10 | 5074.0000 | 09:10:10 | LONX | ||
11 | 5074.0000 | 09:10:25 | LONX | ||
10 | 5074.0000 | 09:10:32 | LONX | ||
102 | 5074.0000 | 09:10:32 | LONX | ||
145 | 5072.0000 | 09:11:00 | LONX | ||
75 | 5074.0000 | 09:11:00 | LONX | ||
134 | 5074.0000 | 09:11:00 | LONX | ||
25 | 5074.0000 | 09:11:00 | LONX | ||
20 | 5072.0000 | 09:13:57 | LONX | ||
135 | 5072.0000 | 09:14:43 | LONX | ||
161 | 5072.0000 | 09:14:43 | LONX | ||
111 | 5070.0000 | 09:14:48 | LONX | ||
135 | 5068.0000 | 09:16:01 | LONX | ||
6 | 5068.0000 | 09:17:14 | LONX | ||
99 | 5066.0000 | 09:18:00 | LONX | ||
117 | 5068.0000 | 09:18:00 | LONX | ||
27 | 5066.0000 | 09:19:28 | LONX | ||
51 | 5066.0000 | 09:19:28 | LONX | ||
82 | 5066.0000 | 09:19:28 | LONX | ||
18 | 5066.0000 | 09:20:00 | LONX | ||
115 | 5072.0000 | 09:22:34 | LONX | ||
145 | 5070.0000 | 09:22:34 | LONX | ||
110 | 5072.0000 | 09:22:34 | LONX | ||
45 | 5072.0000 | 09:22:34 | LONX | ||
140 | 5070.0000 | 09:22:34 | LONX | ||
75 | 5070.0000 | 09:23:40 | LONX | ||
75 | 5074.0000 | 09:26:21 | LONX | ||
5 | 5074.0000 | 09:26:21 | LONX | ||
20 | 5074.0000 | 09:27:11 | LONX | ||
150 | 5074.0000 | 09:27:11 | LONX | ||
30 | 5074.0000 | 09:27:11 | LONX | ||
175 | 5076.0000 | 09:31:24 | LONX | ||
215 | 5074.0000 | 09:31:40 | LONX | ||
21 | 5074.0000 | 09:31:40 | LONX | ||
98 | 5074.0000 | 09:31:40 | LONX | ||
60 | 5074.0000 | 09:31:40 | LONX | ||
192 | 5076.0000 | 09:31:40 | LONX | ||
75 | 5076.0000 | 09:31:40 | LONX | ||
72 | 5076.0000 | 09:31:40 | LONX | ||
60 | 5076.0000 | 09:31:40 | LONX | ||
10 | 5076.0000 | 09:31:40 | LONX | ||
126 | 5076.0000 | 09:31:40 | LONX | ||
106 | 5072.0000 | 09:33:54 | LONX | ||
75 | 5072.0000 | 09:36:49 | LONX | ||
75 | 5072.0000 | 09:36:49 | LONX | ||
133 | 5072.0000 | 09:37:28 | LONX | ||
75 | 5072.0000 | 09:37:28 | LONX | ||
71 | 5070.0000 | 09:37:35 | LONX | ||
64 | 5070.0000 | 09:37:35 | LONX | ||
63 | 5070.0000 | 09:40:10 | LONX | ||
122 | 5070.0000 | 09:41:04 | LONX | ||
50 | 5070.0000 | 09:41:04 | LONX | ||
34 | 5070.0000 | 09:41:04 | LONX | ||
16 | 5070.0000 | 09:41:04 | LONX | ||
20 | 5070.0000 | 09:41:04 | LONX | ||
106 | 5070.0000 | 09:41:04 | LONX | ||
75 | 5070.0000 | 09:41:51 | LONX | ||
31 | 5070.0000 | 09:41:51 | LONX | ||
103 | 5072.0000 | 09:43:04 | LONX | ||
70 | 5070.0000 | 09:44:14 | LONX | ||
30 | 5070.0000 | 09:44:14 | LONX | ||
75 | 5070.0000 | 09:44:16 | LONX | ||
48 | 5070.0000 | 09:44:16 | LONX | ||
139 | 5070.0000 | 09:49:33 | LONX | ||
75 | 5070.0000 | 09:49:33 | LONX | ||
24 | 5070.0000 | 09:49:33 | LONX | ||
130 | 5070.0000 | 09:49:33 | LONX | ||
90 | 5070.0000 | 09:49:33 | LONX | ||
25 | 5070.0000 | 09:49:33 | LONX | ||
120 | 5070.0000 | 09:49:33 | LONX | ||
100 | 5070.0000 | 09:52:20 | LONX | ||
75 | 5070.0000 | 09:52:20 | LONX | ||
125 | 5070.0000 | 09:52:20 | LONX | ||
122 | 5072.0000 | 09:52:20 | LONX | ||
163 | 5076.0000 | 09:55:39 | LONX | ||
80 | 5074.0000 | 09:55:39 | LONX | ||
100 | 5080.0000 | 10:00:04 | LONX | ||
155 | 5078.0000 | 10:00:04 | LONX | ||
165 | 5080.0000 | 10:02:47 | LONX | ||
75 | 5080.0000 | 10:02:47 | LONX | ||
40 | 5080.0000 | 10:02:47 | LONX | ||
40 | 5080.0000 | 10:02:47 | LONX | ||
57 | 5080.0000 | 10:02:47 | LONX | ||
90 | 5080.0000 | 10:02:47 | LONX | ||
75 | 5080.0000 | 10:02:47 | LONX | ||
115 | 5080.0000 | 10:04:15 | LONX | ||
120 | 5078.0000 | 10:06:19 | LONX | ||
100 | 5078.0000 | 10:06:19 | LONX | ||
50 | 5078.0000 | 10:06:19 | LONX | ||
87 | 5076.0000 | 10:06:19 | LONX | ||
18 | 5076.0000 | 10:06:30 | LONX | ||
137 | 5080.0000 | 10:08:12 | LONX | ||
80 | 5080.0000 | 10:08:12 | LONX | ||
74 | 5080.0000 | 10:08:12 | LONX | ||
132 | 5078.0000 | 10:14:09 | LONX | ||
8 | 5078.0000 | 10:14:09 | LONX | ||
187 | 5078.0000 | 10:14:10 | LONX | ||
145 | 5078.0000 | 10:14:12 | LONX | ||
220 | 5078.0000 | 10:15:38 | LONX | ||
103 | 5076.0000 | 10:15:50 | LONX | ||
10 | 5076.0000 | 10:16:53 | LONX | ||
75 | 5076.0000 | 10:16:53 | LONX | ||
30 | 5076.0000 | 10:16:53 | LONX | ||
22 | 5074.0000 | 10:17:32 | LONX | ||
110 | 5076.0000 | 10:19:21 | LONX | ||
75 | 5076.0000 | 10:19:21 | LONX | ||
70 | 5076.0000 | 10:19:21 | LONX | ||
10 | 5076.0000 | 10:19:21 | LONX | ||
38 | 5076.0000 | 10:19:21 | LONX | ||
108 | 5074.0000 | 10:20:30 | LONX | ||
113 | 5074.0000 | 10:21:36 | LONX | ||
6 | 5074.0000 | 10:21:55 | LONX | ||
75 | 5074.0000 | 10:21:55 | LONX | ||
31 | 5074.0000 | 10:21:55 | LONX | ||
10 | 5072.0000 | 10:22:11 | LONX | ||
66 | 5072.0000 | 10:23:12 | LONX | ||
54 | 5072.0000 | 10:23:12 | LONX | ||
75 | 5072.0000 | 10:23:12 | LONX | ||
32 | 5072.0000 | 10:23:12 | LONX | ||
75 | 5070.0000 | 10:24:44 | LONX | ||
37 | 5070.0000 | 10:24:44 | LONX | ||
107 | 5066.0000 | 10:24:48 | LONX | ||
145 | 5068.0000 | 10:25:48 | LONX | ||
75 | 5064.0000 | 10:27:06 | LONX | ||
34 | 5064.0000 | 10:27:06 | LONX | ||
135 | 5064.0000 | 10:29:04 | LONX | ||
109 | 5062.0000 | 10:32:57 | LONX | ||
75 | 5062.0000 | 10:32:57 | LONX | ||
60 | 5062.0000 | 10:32:57 | LONX | ||
20 | 5062.0000 | 10:32:57 | LONX | ||
195 | 5060.0000 | 10:32:57 | LONX | ||
148 | 5060.0000 | 10:32:57 | LONX | ||
97 | 5056.0000 | 10:35:21 | LONX | ||
72 | 5056.0000 | 10:35:22 | LONX | ||
125 | 5056.0000 | 10:36:16 | LONX | ||
141 | 5062.0000 | 10:38:42 | LONX | ||
49 | 5062.0000 | 10:40:03 | LONX | ||
63 | 5062.0000 | 10:40:03 | LONX | ||
112 | 5062.0000 | 10:41:25 | LONX | ||
145 | 5060.0000 | 10:42:38 | LONX | ||
75 | 5060.0000 | 10:42:38 | LONX | ||
37 | 5060.0000 | 10:42:38 | LONX | ||
75 | 5058.0000 | 10:44:19 | LONX | ||
37 | 5058.0000 | 10:44:19 | LONX | ||
114 | 5054.0000 | 10:45:19 | LONX | ||
102 | 5046.0000 | 10:45:35 | LONX | ||
139 | 5046.0000 | 10:48:26 | LONX | ||
12 | 5048.0000 | 10:48:26 | LONX | ||
100 | 5048.0000 | 10:48:26 | LONX | ||
115 | 5042.0000 | 10:49:52 | LONX | ||
132 | 5044.0000 | 10:52:30 | LONX | ||
150 | 5042.0000 | 10:52:30 | LONX | ||
133 | 5040.0000 | 10:52:31 | LONX | ||
112 | 5042.0000 | 10:54:20 | LONX | ||
6 | 5044.0000 | 10:54:59 | LONX | ||
119 | 5046.0000 | 10:55:10 | LONX | ||
120 | 5046.0000 | 10:58:17 | LONX | ||
9 | 5046.0000 | 10:58:17 | LONX | ||
35 | 5046.0000 | 10:58:17 | LONX | ||
111 | 5048.0000 | 10:58:17 | LONX | ||
6 | 5048.0000 | 10:58:17 | LONX | ||
126 | 5046.0000 | 10:59:39 | LONX | ||
75 | 5046.0000 | 10:59:39 | LONX | ||
60 | 5046.0000 | 10:59:39 | LONX | ||
55 | 5044.0000 | 11:01:14 | LONX | ||
29 | 5044.0000 | 11:01:14 | LONX | ||
75 | 5044.0000 | 11:01:14 | LONX | ||
8 | 5046.0000 | 11:01:14 | LONX | ||
133 | 5044.0000 | 11:03:16 | LONX | ||
80 | 5044.0000 | 11:03:16 | LONX | ||
73 | 5044.0000 | 11:03:16 | LONX | ||
165 | 5046.0000 | 11:05:56 | LONX | ||
18 | 5048.0000 | 11:08:45 | LONX | ||
120 | 5048.0000 | 11:08:45 | LONX | ||
17 | 5048.0000 | 11:09:10 | LONX | ||
97 | 5048.0000 | 11:09:10 | LONX | ||
1 | 5048.0000 | 11:12:17 | LONX | ||
382 | 5050.0000 | 11:16:39 | LONX | ||
138 | 5050.0000 | 11:16:39 | LONX | ||
133 | 5050.0000 | 11:16:39 | LONX | ||
153 | 5050.0000 | 11:16:39 | LONX | ||
73 | 5050.0000 | 11:16:39 | LONX | ||
110 | 5050.0000 | 11:21:47 | LONX | ||
75 | 5050.0000 | 11:21:47 | LONX | ||
80 | 5050.0000 | 11:21:47 | LONX | ||
15 | 5050.0000 | 11:21:47 | LONX | ||
128 | 5052.0000 | 11:21:47 | LONX | ||
125 | 5048.0000 | 11:23:00 | LONX | ||
9 | 5046.0000 | 11:24:18 | LONX | ||
102 | 5046.0000 | 11:24:18 | LONX | ||
117 | 5044.0000 | 11:24:40 | LONX | ||
110 | 5044.0000 | 11:28:16 | LONX | ||
112 | 5044.0000 | 11:28:16 | LONX | ||
131 | 5042.0000 | 11:28:16 | LONX | ||
103 | 5048.0000 | 11:33:14 | LONX | ||
22 | 5048.0000 | 11:33:14 | LONX | ||
110 | 5048.0000 | 11:33:14 | LONX | ||
30 | 5048.0000 | 11:33:14 | LONX | ||
45 | 5048.0000 | 11:33:14 | LONX | ||
107 | 5046.0000 | 11:33:14 | LONX | ||
130 | 5050.0000 | 11:35:23 | LONX | ||
130 | 5052.0000 | 11:37:47 | LONX | ||
205 | 5052.0000 | 11:40:47 | LONX | ||
75 | 5052.0000 | 11:40:47 | LONX | ||
65 | 5052.0000 | 11:40:47 | LONX | ||
78 | 5052.0000 | 11:40:47 | LONX | ||
57 | 5052.0000 | 11:40:47 | LONX | ||
124 | 5052.0000 | 11:40:47 | LONX | ||
140 | 5052.0000 | 11:44:05 | LONX | ||
23 | 5056.0000 | 11:46:29 | LONX | ||
137 | 5056.0000 | 11:46:29 | LONX | ||
17 | 5062.0000 | 11:49:41 | LONX | ||
190 | 5062.0000 | 11:50:27 | LONX | ||
75 | 5062.0000 | 11:50:27 | LONX | ||
90 | 5062.0000 | 11:50:27 | LONX | ||
44 | 5062.0000 | 11:50:27 | LONX | ||
75 | 5062.0000 | 11:50:27 | LONX | ||
21 | 5062.0000 | 11:50:27 | LONX | ||
290 | 5068.0000 | 11:57:52 | LONX | ||
165 | 5066.0000 | 11:57:52 | LONX | ||
75 | 5068.0000 | 11:57:52 | LONX | ||
40 | 5068.0000 | 11:57:52 | LONX | ||
45 | 5068.0000 | 11:57:52 | LONX | ||
185 | 5066.0000 | 11:57:52 | LONX | ||
150 | 5068.0000 | 11:57:52 | LONX | ||
50 | 5064.0000 | 11:57:56 | CHIX | ||
11 | 5064.0000 | 11:57:56 | CHIX | ||
50 | 5064.0000 | 11:57:56 | CHIX | ||
50 | 5062.0000 | 11:58:17 | BTSC | ||
43 | 5062.0000 | 11:58:17 | BTSC | ||
27 | 5062.0000 | 11:58:17 | BTSC | ||
101 | 5062.0000 | 11:59:16 | LONX | ||
44 | 5062.0000 | 11:59:16 | LONX | ||
72 | 5060.0000 | 12:02:12 | CHIX | ||
50 | 5060.0000 | 12:02:15 | CHIX | ||
290 | 5066.0000 | 12:06:04 | LONX | ||
110 | 5066.0000 | 12:06:04 | LONX | ||
59 | 5066.0000 | 12:06:04 | LONX | ||
16 | 5066.0000 | 12:06:04 | LONX | ||
255 | 5064.0000 | 12:06:20 | LONX | ||
120 | 5064.0000 | 12:06:20 | LONX | ||
155 | 5066.0000 | 12:12:32 | LONX | ||
29 | 5066.0000 | 12:12:32 | LONX | ||
75 | 5066.0000 | 12:12:32 | LONX | ||
46 | 5066.0000 | 12:12:32 | LONX | ||
110 | 5066.0000 | 12:12:32 | LONX | ||
35 | 5066.0000 | 12:12:32 | LONX | ||
135 | 5066.0000 | 12:12:32 | LONX | ||
105 | 5064.0000 | 12:14:34 | LONX | ||
71 | 5064.0000 | 12:19:03 | LONX | ||
34 | 5064.0000 | 12:19:03 | LONX | ||
70 | 5064.0000 | 12:19:03 | LONX | ||
40 | 5064.0000 | 12:19:03 | LONX | ||
170 | 5064.0000 | 12:19:03 | LONX | ||
68 | 5064.0000 | 12:22:23 | LONX | ||
158 | 5064.0000 | 12:22:23 | LONX | ||
159 | 5064.0000 | 12:22:23 | LONX | ||
75 | 5064.0000 | 12:22:23 | LONX | ||
7 | 5064.0000 | 12:28:54 | LONX | ||
16 | 5064.0000 | 12:28:54 | LONX | ||
92 | 5064.0000 | 12:28:54 | LONX | ||
75 | 5064.0000 | 12:28:54 | LONX | ||
100 | 5064.0000 | 12:28:54 | LONX | ||
20 | 5064.0000 | 12:28:54 | LONX | ||
138 | 5064.0000 | 12:28:54 | LONX | ||
67 | 5064.0000 | 12:28:54 | LONX | ||
125 | 5062.0000 | 12:28:58 | LONX | ||
86 | 5062.0000 | 12:28:58 | CHIX | ||
128 | 5062.0000 | 12:28:58 | BTSC | ||
125 | 5060.0000 | 12:32:01 | LONX | ||
100 | 5060.0000 | 12:32:01 | LONX | ||
25 | 5060.0000 | 12:32:01 | LONX | ||
68 | 5062.0000 | 12:32:01 | LONX | ||
44 | 5062.0000 | 12:32:01 | LONX | ||
75 | 5060.0000 | 12:34:08 | LONX | ||
38 | 5060.0000 | 12:34:08 | LONX | ||
140 | 5058.0000 | 12:37:01 | LONX | ||
90 | 5058.0000 | 12:37:01 | LONX | ||
28 | 5058.0000 | 12:37:01 | LONX | ||
65 | 5058.0000 | 12:37:01 | CHIX | ||
125 | 5060.0000 | 12:38:54 | LONX | ||
75 | 5060.0000 | 12:38:54 | LONX | ||
80 | 5060.0000 | 12:38:54 | LONX | ||
9 | 5060.0000 | 12:40:16 | LONX | ||
44 | 5060.0000 | 12:40:17 | LONX | ||
97 | 5060.0000 | 12:40:17 | LONX | ||
52 | 5060.0000 | 12:40:17 | LONX | ||
140 | 5058.0000 | 12:42:08 | LONX | ||
80 | 5058.0000 | 12:42:08 | LONX | ||
46 | 5058.0000 | 12:42:08 | LONX | ||
67 | 5056.0000 | 12:42:11 | CHIX | ||
9 | 5056.0000 | 12:42:11 | CHIX | ||
91 | 5056.0000 | 12:42:11 | BTSC | ||
134 | 5054.0000 | 12:47:51 | LONX | ||
106 | 5054.0000 | 12:47:51 | LONX | ||
140 | 5054.0000 | 12:47:51 | LONX | ||
95 | 5052.0000 | 12:47:52 | LONX | ||
42 | 5052.0000 | 12:47:52 | LONX | ||
112 | 5054.0000 | 12:47:52 | LONX | ||
122 | 5052.0000 | 12:47:52 | CHIX | ||
119 | 5052.0000 | 12:47:52 | BTSC | ||
15 | 5058.0000 | 12:50:59 | LONX | ||
26 | 5056.0000 | 12:55:18 | LONX | ||
114 | 5056.0000 | 12:55:18 | LONX | ||
82 | 5056.0000 | 12:58:38 | LONX | ||
282 | 5056.0000 | 12:58:38 | LONX | ||
138 | 5056.0000 | 12:58:38 | LONX | ||
200 | 5056.0000 | 12:58:38 | LONX | ||
116 | 5056.0000 | 12:58:38 | LONX | ||
112 | 5056.0000 | 12:59:21 | LONX | ||
79 | 5054.0000 | 12:59:40 | LONX | ||
86 | 5054.0000 | 12:59:40 | LONX | ||
125 | 5052.0000 | 13:04:23 | LONX | ||
75 | 5052.0000 | 13:04:23 | LONX | ||
58 | 5052.0000 | 13:04:23 | LONX | ||
57 | 5052.0000 | 13:04:23 | LONX | ||
122 | 5052.0000 | 13:04:23 | CHIX | ||
103 | 5052.0000 | 13:04:23 | BTSC | ||
68 | 5054.0000 | 13:05:47 | LONX | ||
23 | 5052.0000 | 13:06:51 | LONX | ||
75 | 5054.0000 | 13:11:16 | LONX | ||
135 | 5054.0000 | 13:11:16 | LONX | ||
200 | 5054.0000 | 13:11:16 | LONX | ||
220 | 5054.0000 | 13:11:16 | LONX | ||
49 | 5054.0000 | 13:11:16 | LONX | ||
93 | 5054.0000 | 13:11:16 | LONX | ||
115 | 5050.0000 | 13:15:10 | LONX | ||
62 | 5050.0000 | 13:15:10 | LONX | ||
100 | 5050.0000 | 13:18:06 | LONX | ||
230 | 5056.0000 | 13:22:37 | LONX | ||
79 | 5058.0000 | 13:24:49 | LONX | ||
26 | 5060.0000 | 13:25:04 | LONX | ||
119 | 5060.0000 | 13:25:10 | LONX | ||
100 | 5060.0000 | 13:25:10 | LONX | ||
75 | 5060.0000 | 13:25:10 | LONX | ||
47 | 5060.0000 | 13:27:08 | LONX | ||
136 | 5060.0000 | 13:27:08 | LONX | ||
200 | 5060.0000 | 13:27:08 | LONX | ||
296 | 5060.0000 | 13:27:08 | LONX | ||
120 | 5058.0000 | 13:28:48 | LONX | ||
75 | 5058.0000 | 13:28:48 | LONX | ||
37 | 5058.0000 | 13:28:48 | LONX | ||
125 | 5060.0000 | 13:29:55 | LONX | ||
102 | 5060.0000 | 13:30:18 | LONX | ||
18 | 5060.0000 | 13:30:18 | LONX | ||
202 | 5064.0000 | 13:34:45 | LONX | ||
50 | 5062.0000 | 13:35:30 | LONX | ||
175 | 5064.0000 | 13:36:40 | LONX | ||
75 | 5064.0000 | 13:36:40 | LONX | ||
105 | 5064.0000 | 13:36:40 | LONX | ||
134 | 5064.0000 | 13:36:40 | LONX | ||
12 | 5064.0000 | 13:39:42 | LONX | ||
149 | 5064.0000 | 13:39:42 | LONX | ||
34 | 5064.0000 | 13:39:42 | LONX | ||
98 | 5062.0000 | 13:40:27 | LONX | ||
75 | 5064.0000 | 13:42:16 | LONX | ||
55 | 5064.0000 | 13:42:16 | LONX | ||
150 | 5064.0000 | 13:42:16 | LONX | ||
52 | 5066.0000 | 13:43:16 | LONX | ||
158 | 5066.0000 | 13:43:16 | LONX | ||
122 | 5066.0000 | 13:43:25 | LONX | ||
66 | 5064.0000 | 13:43:27 | LONX | ||
99 | 5064.0000 | 13:43:27 | LONX | ||
112 | 5062.0000 | 13:44:28 | LONX | ||
21 | 5060.0000 | 13:48:43 | LONX | ||
180 | 5062.0000 | 13:50:23 | LONX | ||
75 | 5062.0000 | 13:50:23 | LONX | ||
80 | 5062.0000 | 13:50:23 | LONX | ||
98 | 5060.0000 | 13:50:24 | BTSC | ||
135 | 5064.0000 | 13:54:12 | LONX | ||
75 | 5064.0000 | 13:54:12 | LONX | ||
105 | 5064.0000 | 13:54:12 | LONX | ||
105 | 5064.0000 | 13:54:12 | LONX | ||
120 | 5064.0000 | 13:54:12 | LONX | ||
117 | 5064.0000 | 13:59:13 | LONX | ||
101 | 5064.0000 | 13:59:13 | LONX | ||
19 | 5062.0000 | 13:59:23 | LONX | ||
161 | 5066.0000 | 14:02:12 | LONX | ||
23 | 5068.0000 | 14:02:32 | LONX | ||
240 | 5068.0000 | 14:02:55 | LONX | ||
244 | 5070.0000 | 14:02:55 | LONX | ||
70 | 5070.0000 | 14:02:55 | LONX | ||
133 | 5070.0000 | 14:02:55 | LONX | ||
75 | 5070.0000 | 14:02:55 | LONX | ||
90 | 5070.0000 | 14:02:55 | LONX | ||
37 | 5070.0000 | 14:02:55 | LONX | ||
115 | 5070.0000 | 14:02:55 | LONX | ||
141 | 5070.0000 | 14:02:55 | LONX | ||
230 | 5068.0000 | 14:02:55 | LONX | ||
122 | 5068.0000 | 14:09:00 | LONX | ||
23 | 5068.0000 | 14:09:01 | LONX | ||
48 | 5070.0000 | 14:09:20 | LONX | ||
125 | 5068.0000 | 14:10:35 | LONX | ||
75 | 5068.0000 | 14:10:35 | LONX | ||
70 | 5068.0000 | 14:10:35 | LONX | ||
75 | 5068.0000 | 14:10:35 | LONX | ||
118 | 5066.0000 | 14:11:16 | LONX | ||
117 | 5066.0000 | 14:12:58 | LONX | ||
1 | 5066.0000 | 14:12:58 | LONX | ||
75 | 5064.0000 | 14:13:35 | LONX | ||
43 | 5064.0000 | 14:13:35 | LONX | ||
72 | 5064.0000 | 14:13:35 | CHIX | ||
115 | 5064.0000 | 14:13:35 | BTSC | ||
140 | 5066.0000 | 14:17:10 | LONX | ||
50 | 5066.0000 | 14:17:10 | LONX | ||
150 | 5066.0000 | 14:20:03 | LONX | ||
135 | 5066.0000 | 14:20:03 | LONX | ||
144 | 5068.0000 | 14:20:03 | LONX | ||
7 | 5068.0000 | 14:20:03 | LONX | ||
156 | 5066.0000 | 14:22:03 | LONX | ||
75 | 5066.0000 | 14:22:03 | LONX | ||
65 | 5066.0000 | 14:22:03 | LONX | ||
120 | 5066.0000 | 14:22:03 | LONX | ||
202 | 5066.0000 | 14:22:03 | LONX | ||
161 | 5068.0000 | 14:25:48 | LONX | ||
94 | 5068.0000 | 14:25:48 | LONX | ||
30 | 5070.0000 | 14:25:48 | LONX | ||
100 | 5070.0000 | 14:25:48 | LONX | ||
36 | 5070.0000 | 14:25:48 | LONX | ||
38 | 5068.0000 | 14:27:44 | LONX | ||
80 | 5068.0000 | 14:27:44 | LONX | ||
144 | 5068.0000 | 14:27:47 | LONX | ||
149 | 5068.0000 | 14:29:47 | LONX | ||
80 | 5068.0000 | 14:29:47 | LONX | ||
38 | 5068.0000 | 14:29:47 | LONX | ||
75 | 5068.0000 | 14:31:13 | LONX | ||
6 | 5068.0000 | 14:31:13 | LONX | ||
47 | 5068.0000 | 14:31:13 | LONX | ||
119 | 5068.0000 | 14:31:26 | LONX | ||
165 | 5066.0000 | 14:32:41 | LONX | ||
148 | 5064.0000 | 14:32:41 | LONX | ||
75 | 5064.0000 | 14:32:41 | LONX | ||
43 | 5066.0000 | 14:32:41 | LONX | ||
65 | 5064.0000 | 14:32:41 | CHIX | ||
80 | 5064.0000 | 14:33:06 | LONX | ||
264 | 5064.0000 | 14:37:13 | LONX | ||
160 | 5064.0000 | 14:37:13 | LONX | ||
200 | 5064.0000 | 14:37:13 | LONX | ||
251 | 5064.0000 | 14:37:13 | LONX | ||
10 | 5064.0000 | 14:40:09 | LONX | ||
110 | 5064.0000 | 14:40:09 | LONX | ||
140 | 5064.0000 | 14:40:09 | LONX | ||
5 | 5064.0000 | 14:40:09 | LONX | ||
85 | 5064.0000 | 14:40:09 | LONX | ||
76 | 5064.0000 | 14:40:09 | LONX | ||
90 | 5064.0000 | 14:40:09 | LONX | ||
75 | 5064.0000 | 14:40:09 | LONX | ||
77 | 5064.0000 | 14:40:09 | LONX | ||
121 | 5062.0000 | 14:41:27 | CHIX | ||
109 | 5062.0000 | 14:41:27 | BTSC | ||
185 | 5066.0000 | 14:44:35 | LONX | ||
75 | 5066.0000 | 14:44:35 | LONX | ||
100 | 5066.0000 | 14:44:35 | LONX | ||
143 | 5066.0000 | 14:47:54 | LONX | ||
224 | 5066.0000 | 14:47:54 | LONX | ||
139 | 5066.0000 | 14:47:54 | LONX | ||
162 | 5066.0000 | 14:47:54 | LONX | ||
75 | 5066.0000 | 14:47:54 | LONX | ||
93 | 5066.0000 | 14:47:54 | LONX | ||
109 | 5064.0000 | 14:48:39 | LONX | ||
109 | 5062.0000 | 14:49:10 | CHIX | ||
108 | 5062.0000 | 14:49:12 | LONX | ||
139 | 5060.0000 | 14:49:35 | BTSC | ||
99 | 5062.0000 | 14:51:56 | LONX | ||
21 | 5062.0000 | 14:51:56 | LONX | ||
80 | 5062.0000 | 14:51:56 | LONX | ||
45 | 5062.0000 | 14:51:56 | LONX | ||
140 | 5062.0000 | 14:51:56 | LONX | ||
21 | 5062.0000 | 14:51:56 | LONX | ||
151 | 5060.0000 | 14:52:15 | LONX | ||
135 | 5058.0000 | 14:54:04 | LONX | ||
13 | 5058.0000 | 14:54:26 | BTSC | ||
75 | 5058.0000 | 14:57:20 | LONX | ||
6 | 5058.0000 | 14:59:27 | LONX | ||
45 | 5058.0000 | 14:59:27 | LONX | ||
104 | 5058.0000 | 15:00:04 | CHIX | ||
21 | 5058.0000 | 15:01:03 | LONX | ||
72 | 5058.0000 | 15:06:55 | BTSC | ||
79 | 5056.0000 | 15:07:14 | CHIX | ||
71 | 5054.0000 | 15:07:21 | BTSC | ||
69 | 5052.0000 | 15:07:47 | CHIX | ||
111 | 5050.0000 | 15:10:20 | BTSC | ||
105 | 5050.0000 | 15:18:46 | CHIX | ||
76 | 5050.0000 | 15:18:46 | BTSC | ||
118 | 5050.0000 | 15:33:24 | CHIX | ||
32 | 5048.0000 | 15:44:17 | BTSC | ||
52 | 5048.0000 | 15:44:17 | BTSC | ||
86 | 5046.0000 | 15:44:19 | CHIX | ||
5 | 5048.0000 | 15:59:52 | CHIX | ||
65 | 5048.0000 | 16:00:15 | CHIX | ||
115 | 5048.0000 | 16:00:15 | BTSC | ||
1 | 5048.0000 | 16:00:15 | BTSC | ||
72 | 5044.0000 | 16:00:50 | CHIX | ||
22 | 5044.0000 | 16:00:52 | CHIX | ||
96 | 5044.0000 | 16:01:09 | BTSC | ||
3 | 5042.0000 | 16:21:08 | BTSC | ||
95 | 5042.0000 | 16:21:45 | CHIX | ||
93 | 5042.0000 | 16:21:45 | BTSC | ||
83 | 5038.0000 | 16:22:37 | CHIX | ||
140 | 5038.0000 | 16:22:37 | BTSC | ||
100 | 5034.0000 | 16:22:41 | CHIX | ||
25 | 5034.0000 | 16:22:41 | CHIX | ||
98 | 5034.0000 | 16:22:41 | BTSC | ||
33 | 5032.0000 | 16:24:33 | BTSC | ||
10 | 5032.0000 | 16:24:35 | BTSC | ||
Related Shares:
Whitbread