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

8th Feb 2019 18:04

RNS Number : 5602P

Whitbread PLC

08 February 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: 08 February 2019

Number of Ordinary Shares purchased: 182,800

Price per Ordinary Share: £48.6476

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 2,017,742 shares at a cost (including dealing and associated costs) of £98,688,027.25.

Following settlement of the above transaction, Whitbread will hold 14,149,248 of its ordinary shares in treasury and has 195,857,498 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
08:05:23	4855.00	139
08:05:36	4854.00	347
08:05:36	4854.00	136
08:05:36	4854.00	140
08:05:36	4854.00	48
08:05:36	4854.00	136
08:06:18	4854.00	56
08:06:18	4854.00	200
08:06:18	4854.00	75
08:06:18	4854.00	2
08:06:19	4854.00	120
08:06:19	4854.00	5
08:08:55	4870.00	100
08:08:55	4870.00	32
08:09:09	4870.00	152
08:09:27	4875.00	49
08:10:05	4877.00	152
08:10:05	4877.00	161
08:10:05	4877.00	48
08:10:05	4877.00	200
08:10:05	4877.00	9
08:10:05	4877.00	22
08:10:05	4877.00	3
08:10:05	4877.00	22
08:10:05	4877.00	22
08:10:05	4877.00	22
08:10:05	4877.00	5
08:10:05	4877.00	8
08:10:05	4877.00	14
08:10:05	4877.00	8
08:10:10	4876.00	200
08:10:10	4875.00	46
08:10:10	4875.00	29
08:10:10	4875.00	106
08:10:10	4875.00	29
08:10:10	4875.00	41
08:10:10	4876.00	9
08:10:10	4876.00	350
08:10:10	4875.00	171
08:10:10	4875.00	52
08:10:10	4875.00	148
08:10:10	4875.00	125
08:10:10	4875.00	75
08:10:10	4875.00	2
08:10:10	4875.00	198
08:10:10	4875.00	200
08:10:10	4875.00	198
08:10:10	4875.00	168
08:10:10	4875.00	156
08:10:10	4875.00	6
08:10:10	4875.00	5
08:10:10	4875.00	29
08:10:10	4875.00	17
08:10:10	4875.00	2
08:10:10	4875.00	29
08:10:10	4875.00	44
08:10:10	4875.00	26
08:10:10	4875.00	25
08:10:10	4875.00	25
08:10:10	4875.00	1
08:10:10	4875.00	60
08:10:10	4875.00	16
08:10:10	4874.00	31
08:10:10	4874.00	116
08:10:10	4874.00	256
08:11:25	4870.00	125
08:11:25	4870.00	99
08:11:25	4870.00	125
08:15:37	4860.00	843
08:15:37	4860.00	200
08:19:39	4864.00	137
08:19:39	4864.00	31
08:19:39	4864.00	129
08:19:39	4864.00	219
08:19:39	4864.00	217
08:19:39	4864.00	108
08:19:39	4864.00	127
08:19:39	4864.00	204
08:19:39	4864.00	86
08:19:39	4864.00	140
08:19:39	4864.00	146
08:19:39	4864.00	204
08:19:39	4864.00	26
08:19:39	4864.00	74
08:26:56	4865.00	31
08:26:59	4867.00	142
08:27:23	4867.00	139
08:27:33	4863.00	110
08:27:33	4863.00	90
08:27:33	4863.00	200
08:27:33	4863.00	1
08:27:33	4863.00	81
08:27:58	4863.00	200
08:30:16	4869.00	304
08:31:19	4871.00	86
08:31:19	4871.00	222
08:32:41	4878.00	200
08:32:41	4878.00	16
08:32:41	4878.00	200
08:32:41	4878.00	107
08:32:41	4878.00	131
08:32:41	4878.00	150
08:32:41	4878.00	69
08:32:41	4878.00	25
08:32:41	4878.00	325
08:32:41	4878.00	175
08:32:41	4878.00	14
08:32:41	4878.00	14
08:32:41	4878.00	1
08:32:41	4878.00	7
08:33:09	4876.00	34
08:33:09	4876.00	169
08:33:09	4876.00	20
08:33:09	4876.00	81
08:33:09	4876.00	3
08:33:09	4876.00	24
08:33:09	4876.00	20
08:33:09	4876.00	20
08:33:09	4876.00	20
08:33:09	4876.00	20
08:33:09	4876.00	2
08:33:09	4876.00	20
08:33:09	4876.00	20
08:33:09	4876.00	20
08:33:09	4876.00	20
08:33:09	4876.00	200
08:33:09	4876.00	294
08:33:09	4876.00	100
08:33:09	4876.00	200
08:33:09	4875.00	37
08:35:23	4881.00	6
08:35:25	4881.00	200
08:39:00	4879.00	26
08:39:00	4879.00	135
08:39:02	4878.00	23
08:39:02	4878.00	50
08:39:02	4878.00	221
08:39:02	4878.00	131
08:39:02	4878.00	65
08:39:02	4878.00	15
08:42:24	4877.00	60
08:42:42	4877.00	100
08:42:43	4875.00	200
08:42:43	4875.00	24
08:42:43	4875.00	4
08:42:43	4875.00	24
08:42:43	4875.00	140
08:42:43	4875.00	24
08:42:45	4875.00	228
08:42:45	4875.00	74
08:42:45	4874.00	210
08:42:45	4874.00	22
08:42:45	4874.00	219
08:42:45	4874.00	108
08:42:45	4874.00	114
08:42:45	4874.00	92
08:42:45	4874.00	235
08:42:45	4874.00	24
08:42:45	4874.00	217
08:42:45	4874.00	1
08:42:45	4874.00	16
08:42:45	4874.00	16
08:42:45	4874.00	16
08:42:45	4874.00	16
08:42:45	4874.00	10
08:42:45	4874.00	16
08:42:45	4874.00	16
08:42:45	4874.00	16
08:42:45	4874.00	222
08:42:45	4874.00	16
08:42:45	4874.00	16
08:42:45	4874.00	16
08:42:45	4874.00	16
08:42:45	4874.00	16
08:42:45	4874.00	16
08:42:45	4874.00	123
08:42:45	4874.00	1
08:42:45	4874.00	40
08:42:45	4874.00	49
08:42:45	4874.00	30
08:42:45	4874.00	61
08:43:07	4872.00	141
08:49:24	4873.00	156
08:49:24	4873.00	85
08:49:24	4873.00	171
08:49:24	4873.00	10
08:49:24	4873.00	134
08:49:24	4873.00	132
08:49:24	4873.00	129
08:49:24	4873.00	1
08:49:24	4873.00	219
08:49:24	4873.00	51
08:49:24	4873.00	2
08:49:24	4873.00	47
08:49:24	4873.00	93
08:49:24	4873.00	154
08:49:24	4873.00	105
08:49:24	4873.00	20
08:49:25	4872.00	100
08:53:11	4875.00	21
08:53:11	4875.00	200
08:53:11	4875.00	21
08:53:11	4875.00	200
08:53:11	4875.00	21
08:53:11	4875.00	32
08:53:11	4875.00	168
08:53:11	4875.00	32
08:53:11	4875.00	3
08:53:11	4875.00	18
08:53:11	4875.00	3
08:53:11	4875.00	71
08:54:29	4875.00	200
08:54:29	4875.00	140
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	10
08:54:29	4875.00	10
08:54:29	4875.00	10
08:54:29	4875.00	10
08:54:29	4875.00	10
08:54:29	4875.00	10
08:54:29	4875.00	10
08:54:29	4875.00	10
08:54:29	4875.00	10
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	1
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	2
08:54:29	4875.00	10
08:54:29	4875.00	10
08:54:29	4875.00	10
08:54:29	4875.00	10
08:54:29	4875.00	10
08:54:29	4875.00	9
08:54:29	4875.00	10
08:54:29	4875.00	10
08:54:29	4875.00	10
08:54:29	4875.00	10
08:54:29	4874.00	143
08:54:29	4874.00	123
08:54:29	4874.00	16
08:54:29	4874.00	131
08:54:29	4874.00	135
08:56:56	4874.00	131
08:56:56	4874.00	73
08:56:56	4874.00	56
08:59:11	4874.00	130
08:59:11	4874.00	72
08:59:11	4874.00	72
09:04:46	4874.00	163
09:04:46	4874.00	39
09:04:46	4874.00	151
09:04:46	4876.00	128
09:04:46	4874.00	202
09:04:46	4874.00	6
09:05:11	4870.00	195
09:05:11	4869.00	126
09:05:11	4869.00	37
09:05:11	4869.00	197
09:05:11	4869.00	200
09:05:11	4869.00	60
09:05:11	4869.00	229
09:05:11	4869.00	200
09:05:11	4869.00	2
09:05:11	4869.00	7
09:05:11	4869.00	23
09:05:11	4869.00	1
09:05:26	4869.00	42
09:08:40	4867.00	200
09:09:59	4869.00	156
09:11:32	4872.00	84
09:12:50	4873.00	100
09:12:50	4873.00	35
09:13:09	4873.00	125
09:13:09	4873.00	26
09:13:16	4873.00	75
09:13:16	4873.00	297
09:13:16	4873.00	297
09:13:16	4873.00	25
09:13:16	4873.00	25
09:13:18	4873.00	297
09:13:18	4873.00	25
09:13:18	4873.00	215
09:15:20	4871.00	100
09:20:05	4874.00	34
09:20:05	4874.00	136
09:20:05	4874.00	26
09:20:05	4874.00	66
09:20:05	4874.00	200
09:20:05	4874.00	200
09:20:05	4874.00	75
09:20:05	4874.00	65
09:20:05	4874.00	200
09:20:05	4874.00	51
09:21:19	4872.00	36
09:21:19	4872.00	19
09:21:19	4872.00	181
09:21:19	4872.00	156
09:21:19	4872.00	185
09:21:19	4872.00	7
09:21:19	4872.00	36
09:21:19	4872.00	7
09:21:19	4872.00	36
09:21:19	4872.00	75
09:21:19	4872.00	103
09:21:19	4872.00	101
09:22:05	4872.00	38
09:22:05	4872.00	109
09:22:17	4869.00	137
09:25:19	4868.00	15
09:25:37	4867.00	124
09:25:38	4867.00	141
09:25:57	4867.00	143
09:25:57	4867.00	66
09:25:57	4867.00	72
09:25:57	4867.00	135
09:25:57	4867.00	35
09:25:57	4867.00	94
09:25:57	4867.00	172
09:25:57	4867.00	21
09:30:53	4867.00	39
09:30:53	4867.00	136
09:30:53	4867.00	109
09:30:53	4867.00	130
09:33:44	4866.00	149
09:34:23	4866.00	132
09:34:23	4866.00	47
09:34:23	4866.00	47
09:34:23	4866.00	76
09:34:23	4866.00	109
09:34:23	4866.00	276
09:34:23	4866.00	149
09:34:23	4866.00	23
09:34:23	4866.00	111
09:34:23	4866.00	123
09:34:23	4866.00	107
09:34:23	4866.00	42
09:34:23	4866.00	109
09:34:23	4866.00	109
09:34:23	4866.00	23
09:34:23	4866.00	23
09:34:23	4866.00	12
09:34:23	4866.00	11
09:34:23	4866.00	12
09:34:23	4866.00	23
09:34:23	4866.00	151
09:34:23	4866.00	23
09:34:23	4866.00	39
09:34:24	4865.00	133
09:34:24	4865.00	133
09:34:24	4865.00	179
09:34:24	4865.00	134
09:35:30	4862.00	100
09:35:30	4862.00	35
09:37:11	4863.00	71
09:37:11	4863.00	26
09:37:11	4863.00	48
09:37:11	4863.00	266
09:37:11	4863.00	42
09:38:57	4861.00	121
09:38:57	4861.00	19
09:38:57	4861.00	209
09:38:57	4861.00	17
09:38:57	4861.00	21
09:38:57	4861.00	60
09:38:57	4860.00	129
09:38:57	4860.00	147
09:38:57	4860.00	153
09:45:45	4859.00	53
09:45:45	4859.00	161
09:45:45	4859.00	178
09:45:45	4859.00	88
09:45:45	4859.00	125
09:45:45	4859.00	214
09:45:45	4859.00	137
09:45:45	4859.00	83
09:45:45	4859.00	31
09:45:45	4859.00	22
09:45:45	4859.00	18
09:45:45	4859.00	65
09:45:45	4859.00	18
09:45:45	4859.00	11
09:45:45	4859.00	83
09:45:45	4859.00	69
09:45:45	4859.00	8
09:45:45	4859.00	18
09:45:45	4859.00	18
09:45:45	4859.00	4
09:45:45	4859.00	35
09:45:45	4859.00	4
09:45:45	4859.00	18
09:45:45	4859.00	18
09:45:45	4859.00	18
09:45:45	4859.00	41
09:45:50	4858.00	100
09:45:50	4858.00	11
09:45:50	4858.00	19
09:54:13	4864.00	393
09:54:30	4864.00	100
09:54:30	4864.00	43
09:54:45	4863.00	83
09:54:45	4863.00	284
09:54:45	4863.00	117
09:54:45	4863.00	106
09:54:45	4863.00	94
09:54:45	4863.00	306
09:54:45	4863.00	195
09:54:45	4863.00	14
09:54:45	4863.00	55
09:54:45	4863.00	55
09:54:45	4863.00	14
09:54:45	4863.00	14
09:54:45	4863.00	14
09:54:45	4863.00	14
09:54:45	4863.00	6
09:54:45	4863.00	14
09:54:45	4863.00	14
09:54:45	4863.00	15
09:54:45	4863.00	14
09:54:45	4863.00	2
09:54:45	4863.00	54
09:54:45	4863.00	15
09:54:45	4863.00	6
09:54:45	4863.00	14
09:54:45	4863.00	14
09:54:45	4863.00	14
09:54:45	4863.00	14
09:54:45	4863.00	14
09:54:45	4863.00	69
09:54:50	4863.00	17
09:54:50	4863.00	83
09:54:50	4863.00	268
09:58:59	4859.00	148
09:58:59	4859.00	124
09:59:00	4859.00	22
09:59:00	4859.00	140
09:59:00	4859.00	39
09:59:00	4859.00	133
09:59:00	4859.00	135
09:59:00	4859.00	150
09:59:00	4859.00	50
09:59:00	4858.00	230
09:59:00	4859.00	56
09:59:00	4859.00	62
09:59:00	4859.00	86
09:59:00	4858.00	35
09:59:00	4858.00	138
10:00:27	4854.00	128
10:00:27	4854.00	128
10:00:27	4854.00	130
10:00:27	4854.00	128
10:09:13	4852.00	93
10:09:13	4852.00	34
10:09:47	4852.00	109
10:09:47	4852.00	20
10:09:47	4850.00	131
10:09:47	4850.00	134
10:09:47	4850.00	132
10:09:47	4850.00	4
10:11:40	4853.00	100
10:11:40	4853.00	48
10:12:15	4853.00	23
10:12:15	4853.00	106
10:12:15	4853.00	23
10:12:15	4853.00	20
10:12:15	4853.00	106
10:12:15	4853.00	3
10:12:15	4853.00	20
10:12:15	4853.00	272
10:12:15	4853.00	144
10:12:15	4853.00	272
10:12:15	4853.00	143
10:12:15	4853.00	97
10:12:15	4853.00	175
10:12:15	4853.00	131
10:12:15	4853.00	106
10:12:15	4853.00	71
10:12:20	4853.00	100
10:12:37	4853.00	130
10:12:38	4853.00	187
10:12:38	4853.00	90
10:12:38	4853.00	60
10:13:43	4851.00	127
10:13:43	4851.00	134
10:14:51	4852.00	64
10:16:26	4854.00	24
10:16:26	4854.00	73
10:16:26	4854.00	1
10:16:26	4854.00	142
10:16:30	4854.00	100
10:16:59	4854.00	144
10:16:59	4854.00	267
10:17:00	4853.00	146
10:17:00	4853.00	34
10:17:00	4853.00	99
10:17:00	4853.00	73
10:17:00	4853.00	94
10:19:48	4852.00	151
10:19:48	4852.00	147
10:19:48	4852.00	133
10:19:48	4851.00	149
10:19:48	4851.00	137
10:23:27	4855.00	154
10:23:27	4855.00	137
10:23:27	4855.00	118
10:23:27	4855.00	128
10:23:27	4855.00	12
10:23:27	4855.00	142
10:23:27	4855.00	109
10:23:27	4855.00	134
10:23:27	4855.00	139
10:23:27	4855.00	49
10:28:13	4858.00	138
10:28:34	4858.00	134
10:29:21	4857.00	40
10:32:36	4859.00	57
10:32:36	4859.00	42
10:32:36	4859.00	51
10:32:55	4859.00	195
10:34:11	4861.00	93
10:34:11	4861.00	43
10:34:47	4860.00	200
10:34:47	4860.00	131
10:34:47	4860.00	17
10:34:47	4860.00	69
10:34:47	4860.00	160
10:34:47	4860.00	2
10:34:47	4860.00	109
10:34:47	4860.00	167
10:34:47	4860.00	36
10:34:47	4860.00	200
10:34:47	4860.00	130
10:34:47	4860.00	36
10:34:47	4860.00	9
10:34:47	4860.00	36
10:34:47	4860.00	16
10:34:47	4860.00	36
10:34:47	4860.00	36
10:34:47	4860.00	90
10:34:47	4860.00	36
10:34:47	4860.00	36
10:34:47	4860.00	31
10:34:47	4860.00	36
10:34:47	4860.00	23
10:34:47	4860.00	5
10:34:47	4860.00	183
10:34:50	4859.00	153
10:34:50	4859.00	47
10:34:50	4859.00	24
10:34:50	4859.00	60
10:34:50	4859.00	11
10:34:50	4859.00	120
10:40:52	4865.00	200
10:40:52	4865.00	6
10:41:01	4865.00	32
10:41:01	4865.00	135
10:41:01	4865.00	279
10:41:01	4865.00	199
10:41:01	4865.00	1
10:41:01	4865.00	175
10:41:01	4865.00	42
10:41:01	4865.00	90
10:41:15	4864.00	100
10:42:05	4865.00	126
10:42:05	4865.00	138
10:42:05	4865.00	147
10:42:14	4862.00	26
10:42:14	4862.00	44
10:42:14	4862.00	127
10:42:14	4862.00	120
10:42:14	4862.00	147
10:43:05	4857.00	129
10:46:52	4863.00	166
10:46:52	4863.00	151
10:46:52	4863.00	15
10:46:52	4863.00	94
10:46:52	4863.00	72
10:46:52	4863.00	49
10:46:52	4863.00	139
10:47:50	4860.00	100
10:48:16	4860.00	130
10:50:50	4861.00	143
10:50:50	4861.00	114
10:50:50	4861.00	8
10:50:50	4861.00	78
10:50:50	4861.00	8
10:55:53	4866.00	26
10:55:53	4866.00	140
10:55:53	4866.00	200
10:55:53	4866.00	182
10:55:53	4866.00	166
10:55:53	4866.00	22
10:55:53	4866.00	12
10:55:53	4866.00	188
10:55:53	4866.00	80
10:55:53	4866.00	58
10:55:53	4866.00	22
10:55:53	4866.00	58
10:55:53	4866.00	58
10:55:53	4866.00	57
10:55:53	4866.00	1
10:55:53	4866.00	57
10:55:53	4866.00	128
10:55:53	4866.00	128
10:55:53	4866.00	72
10:55:55	4866.00	200
11:02:35	4867.00	102
11:02:35	4867.00	84
11:02:35	4867.00	18
11:02:35	4867.00	37
11:02:35	4867.00	140
11:02:35	4867.00	12
11:02:35	4867.00	154
11:02:35	4867.00	59
11:02:35	4867.00	132
11:02:35	4867.00	34
11:02:35	4867.00	84
11:02:35	4867.00	182
11:02:35	4867.00	66
11:02:35	4867.00	203
11:02:35	4867.00	519
11:02:35	4867.00	3
11:02:35	4866.00	147
11:02:35	4866.00	148
11:04:15	4864.00	57
11:04:15	4864.00	85
11:05:16	4864.00	144
11:10:16	4864.00	200
11:10:16	4864.00	21
11:10:16	4864.00	21
11:10:16	4864.00	179
11:10:16	4864.00	55
11:10:16	4864.00	179
11:10:16	4864.00	55
11:10:20	4864.00	200
11:11:10	4863.00	79
11:11:10	4863.00	118
11:11:10	4863.00	77
11:11:10	4863.00	16
11:12:52	4862.00	126
11:12:52	4862.00	15
11:12:52	4862.00	220
11:12:52	4862.00	124
11:12:52	4862.00	5
11:12:52	4862.00	13
11:12:52	4862.00	2
11:12:52	4862.00	13
11:12:52	4862.00	72
11:12:52	4862.00	16
11:12:52	4862.00	2
11:12:52	4862.00	16
11:12:52	4862.00	72
11:12:52	4862.00	7
11:12:52	4862.00	13
11:12:52	4862.00	57
11:12:52	4862.00	97
11:12:53	4861.00	113
11:12:53	4861.00	27
11:12:53	4861.00	141
11:12:53	4861.00	140
11:12:53	4861.00	138
11:13:33	4857.00	87
11:15:23	4855.00	138
11:16:00	4857.00	128
11:17:29	4857.00	35
11:17:29	4857.00	131
11:17:29	4857.00	31
11:17:29	4857.00	72
11:17:29	4857.00	94
11:17:29	4857.00	37
11:17:30	4856.00	127
11:17:30	4856.00	145
11:17:30	4856.00	149
11:23:41	4856.00	160
11:23:41	4856.00	255
11:23:41	4856.00	133
11:23:41	4856.00	104
11:23:41	4856.00	51
11:23:41	4856.00	126
11:23:41	4856.00	99
11:23:41	4856.00	21
11:23:41	4856.00	50
11:23:41	4856.00	6
11:26:16	4857.00	43
11:26:16	4857.00	37
11:27:38	4857.00	200
11:27:38	4857.00	144
11:27:38	4857.00	2
11:27:38	4857.00	268
11:27:38	4857.00	10
11:27:38	4857.00	10
11:27:38	4857.00	10
11:27:38	4857.00	2
11:27:38	4857.00	1
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	2
11:27:38	4857.00	10
11:27:38	4857.00	153
11:27:38	4857.00	13
11:27:40	4857.00	100
11:27:40	4857.00	76
11:32:23	4857.00	257
11:32:23	4857.00	15
11:32:23	4857.00	185
11:32:23	4857.00	166
11:32:23	4857.00	17
11:32:23	4857.00	34
11:32:24	4857.00	19
11:32:27	4856.00	128
11:32:30	4855.00	200
11:32:30	4855.00	120
11:32:30	4855.00	11
11:32:30	4855.00	2
11:32:30	4855.00	75
11:32:30	4855.00	103
11:33:49	4854.00	54
11:33:49	4854.00	85
11:33:49	4854.00	79
11:34:34	4855.00	22
11:34:34	4855.00	243
11:34:34	4855.00	22
11:38:10	4857.00	28
11:38:24	4857.00	247
11:38:24	4857.00	525
11:38:24	4857.00	203
11:38:24	4857.00	1
11:38:24	4856.00	138
11:38:24	4856.00	138
11:38:24	4856.00	142
11:40:10	4852.00	130
11:45:24	4852.00	267
11:45:24	4852.00	100
11:45:24	4852.00	100
11:45:24	4852.00	14
11:45:24	4852.00	14
11:45:24	4852.00	100
11:45:24	4852.00	14
11:45:24	4852.00	100
11:45:47	4852.00	75
11:45:47	4852.00	75
11:45:51	4852.00	201
11:45:54	4852.00	147
11:45:54	4852.00	201
11:45:54	4852.00	89
11:45:55	4852.00	100
11:47:06	4849.00	229
11:47:06	4849.00	48
11:47:06	4849.00	132
11:47:06	4849.00	130
11:47:06	4849.00	98
11:52:13	4854.00	137
11:52:13	4854.00	128
11:55:55	4857.00	100
11:55:55	4857.00	50
11:56:24	4855.00	194
11:56:24	4855.00	206
11:56:24	4855.00	32
11:56:25	4855.00	1
11:56:25	4855.00	128
11:56:25	4855.00	197
11:56:25	4855.00	7
11:56:25	4855.00	197
11:56:25	4855.00	7
12:02:10	4851.00	60
12:02:11	4852.00	99
12:02:11	4852.00	86
12:02:11	4852.00	59
12:02:17	4853.00	21
12:02:17	4853.00	221
12:02:20	4853.00	221
12:02:20	4853.00	179
12:02:20	4853.00	95
12:03:19	4853.00	14
12:03:27	4852.00	69
12:03:27	4852.00	75
12:07:22	4853.00	280
12:07:22	4853.00	37
12:07:22	4853.00	100
12:08:50	4852.00	200
12:08:50	4852.00	16
12:08:50	4852.00	130
12:08:50	4852.00	16
12:08:50	4852.00	8
12:08:50	4852.00	3
12:08:50	4852.00	3
12:08:50	4852.00	3
12:08:50	4852.00	3
12:08:50	4852.00	135
12:08:50	4852.00	200
12:13:20	4852.00	61
12:13:21	4852.00	278
12:13:21	4852.00	88
12:13:21	4852.00	275
12:13:21	4852.00	205
12:13:21	4852.00	22
12:13:21	4852.00	265
12:13:21	4852.00	145
12:13:21	4852.00	63
12:13:21	4852.00	120
12:13:21	4852.00	17
12:13:21	4852.00	23
12:13:21	4852.00	23
12:13:21	4852.00	22
12:13:21	4852.00	107
12:13:21	4852.00	103
12:13:21	4852.00	90
12:13:21	4852.00	50
12:13:21	4852.00	18
12:13:21	4852.00	22
12:13:21	4852.00	8
12:13:21	4852.00	55
12:13:21	4852.00	29
12:13:21	4852.00	103
12:13:21	4852.00	202
12:13:21	4852.00	37
12:13:21	4852.00	202
12:13:21	4852.00	82
12:13:21	4852.00	26
12:13:21	4852.00	221
12:20:26	4852.00	79
12:20:29	4852.00	121
12:21:01	4852.00	130
12:21:01	4852.00	280
12:21:01	4852.00	200
12:21:01	4852.00	89
12:21:01	4852.00	42
12:21:01	4852.00	106
12:21:01	4852.00	23
12:21:01	4852.00	5
12:21:01	4852.00	106
12:21:01	4852.00	19
12:21:01	4852.00	42
12:21:01	4852.00	42
12:21:01	4852.00	42
12:21:01	4852.00	42
12:21:01	4852.00	19
12:21:01	4852.00	26
12:21:01	4852.00	42
12:21:01	4852.00	163
12:21:08	4852.00	1
12:21:08	4851.00	220
12:21:08	4851.00	85
12:25:48	4852.00	33
12:25:48	4852.00	156
12:25:48	4852.00	401
12:25:48	4852.00	262
12:25:48	4852.00	144
12:25:48	4851.00	148
12:25:48	4851.00	147
12:29:40	4852.00	63
12:29:40	4852.00	78
12:29:40	4852.00	24
12:29:40	4852.00	262
12:31:38	4853.00	133
12:31:41	4853.00	180
12:31:41	4853.00	122
12:31:41	4853.00	282
12:35:40	4852.00	166
12:38:00	4852.00	34
12:38:00	4852.00	90
12:38:00	4852.00	61
12:38:00	4852.00	63
12:38:00	4852.00	82
12:38:00	4852.00	43
12:38:00	4852.00	112
12:38:00	4852.00	29
12:38:00	4852.00	8
12:38:00	4852.00	111
12:38:00	4852.00	8
12:38:00	4852.00	5
12:38:00	4852.00	8
12:38:00	4852.00	8
12:38:00	4852.00	8
12:38:00	4852.00	171
12:38:00	4852.00	31
12:38:00	4852.00	8
12:38:00	4852.00	1
12:38:00	4852.00	8
12:38:00	4852.00	8
12:38:00	4852.00	8
12:38:00	4852.00	8
12:38:00	4852.00	8
12:38:00	4852.00	110
12:38:00	4852.00	51
12:38:00	4852.00	43
12:38:00	4852.00	90
12:38:00	4852.00	200
12:38:00	4851.00	27
12:38:05	4851.00	100
12:39:35	4852.00	200
12:39:35	4852.00	17
12:39:35	4852.00	61
12:39:35	4852.00	2
12:44:55	4860.00	50
12:44:55	4860.00	50
12:44:55	4860.00	189
12:44:55	4860.00	7
12:44:55	4860.00	26
12:44:55	4860.00	28
12:44:55	4860.00	134
12:44:55	4860.00	114
12:44:55	4860.00	66
12:44:55	4860.00	2
12:44:55	4860.00	24
12:46:45	4860.00	200
12:46:45	4860.00	100
12:46:45	4860.00	32
12:46:45	4860.00	146
12:46:45	4860.00	178
12:46:45	4860.00	44
12:46:45	4860.00	44
12:46:45	4860.00	22
12:46:45	4860.00	156
12:46:45	4860.00	22
12:46:45	4860.00	17
12:46:45	4860.00	8
12:46:45	4860.00	44
12:46:45	4860.00	8
12:46:45	4860.00	44
12:50:01	4862.00	123
12:50:01	4862.00	160
12:50:01	4862.00	6
12:50:01	4862.00	41
12:50:01	4862.00	129
12:50:01	4862.00	332
12:50:01	4862.00	122
12:50:01	4862.00	79
12:50:01	4862.00	98
12:53:25	4868.00	114
12:53:25	4868.00	86
12:53:25	4868.00	86
12:53:25	4868.00	12
12:53:25	4868.00	12
12:53:25	4868.00	14
12:53:25	4868.00	26
12:53:25	4868.00	102
12:58:30	4869.00	114
12:58:30	4869.00	19
12:58:30	4869.00	122
12:58:30	4869.00	19
12:58:30	4869.00	49
12:58:30	4869.00	122
12:58:30	4869.00	3
12:58:30	4869.00	16
12:58:30	4869.00	65
12:58:30	4869.00	200
12:58:30	4869.00	36
12:58:30	4869.00	19
12:58:30	4869.00	236
12:58:32	4869.00	249
12:58:32	4869.00	213
12:58:32	4869.00	33
12:58:32	4869.00	102
12:59:43	4867.00	141
12:59:52	4866.00	144
12:59:52	4866.00	123
12:59:52	4866.00	5
12:59:52	4866.00	28
13:05:12	4868.00	241
13:05:12	4868.00	407
13:05:12	4868.00	407
13:05:12	4868.00	241
13:05:12	4868.00	126
13:05:13	4867.00	64
13:05:13	4867.00	251
13:05:13	4867.00	75
13:06:46	4864.00	129
13:07:42	4862.00	30
13:07:42	4862.00	105
13:08:10	4860.00	130
13:08:10	4860.00	130
13:08:11	4859.00	62
13:08:11	4859.00	131
13:13:15	4866.00	13
13:13:15	4866.00	200
13:13:15	4866.00	198
13:13:15	4866.00	4
13:13:15	4866.00	64
13:13:15	4866.00	2
13:13:15	4866.00	16
13:13:15	4866.00	200
13:17:23	4870.00	200
13:17:23	4870.00	61
13:17:23	4870.00	12
13:17:23	4870.00	200
13:17:23	4870.00	61
13:17:23	4870.00	12
13:17:25	4870.00	200
13:20:02	4872.00	170
13:20:02	4872.00	56
13:20:02	4872.00	77
13:20:02	4872.00	38
13:20:02	4872.00	111
13:20:02	4872.00	38
13:21:01	4870.00	201
13:21:01	4870.00	131
13:21:01	4870.00	41
13:21:01	4870.00	125
13:21:01	4870.00	30
13:21:01	4870.00	30
13:21:01	4870.00	30
13:21:01	4870.00	18
13:21:01	4870.00	95
13:21:01	4870.00	75
13:21:01	4870.00	6
13:21:10	4869.00	20
13:21:10	4869.00	53
13:21:10	4869.00	20
13:21:10	4869.00	85
13:21:10	4869.00	200
13:21:10	4869.00	42
13:25:04	4867.00	75
13:25:04	4867.00	90
13:27:38	4865.00	200
13:27:38	4865.00	8
13:27:38	4865.00	2
13:27:38	4865.00	31
13:27:39	4865.00	183
13:27:45	4864.00	132
13:27:45	4864.00	34
13:27:47	4864.00	52
13:28:29	4863.00	72
13:29:21	4865.00	100
13:29:22	4865.00	42
13:29:22	4865.00	79
13:29:22	4865.00	121
13:29:22	4865.00	200
13:29:22	4865.00	6
13:29:22	4865.00	6
13:29:22	4865.00	7
13:29:22	4865.00	13
13:29:22	4865.00	17
13:31:00	4867.00	200
13:32:48	4871.00	75
13:32:48	4871.00	64
13:33:12	4869.00	148
13:33:12	4869.00	75
13:33:12	4869.00	166
13:33:12	4869.00	131
13:33:12	4869.00	131
13:33:12	4869.00	75
13:33:12	4869.00	428
13:33:12	4869.00	107
13:33:12	4869.00	206
13:33:12	4869.00	131
13:33:12	4869.00	75
13:33:12	4869.00	74
13:33:12	4869.00	116
13:33:13	4868.00	132
13:33:16	4867.00	133
13:33:16	4867.00	56
13:33:16	4867.00	99
13:34:01	4863.00	21
13:34:31	4863.00	130
13:35:52	4867.00	273
13:38:55	4865.00	59
13:41:40	4870.00	200
13:41:40	4870.00	10
13:41:40	4870.00	200
13:41:40	4870.00	10
13:41:40	4870.00	200
13:41:40	4870.00	31
13:41:40	4870.00	31
13:41:40	4870.00	200
13:41:40	4870.00	200
13:41:45	4870.00	200
13:43:37	4870.00	231
13:43:37	4870.00	130
13:43:37	4870.00	131
13:43:37	4870.00	313
13:43:37	4870.00	31
13:43:37	4870.00	122
13:43:37	4870.00	26
13:43:37	4869.00	129
13:43:37	4869.00	103
13:43:37	4869.00	53
13:43:37	4869.00	133
13:43:37	4869.00	75
13:45:05	4870.00	100
13:45:34	4870.00	132
13:48:06	4868.00	123
13:48:06	4868.00	40
13:48:06	4868.00	90
13:48:07	4868.00	25
13:48:10	4868.00	100
13:48:10	4868.00	83
13:50:45	4868.00	43
13:50:45	4868.00	154
13:50:45	4868.00	4
13:50:45	4868.00	23
13:50:45	4868.00	54
13:50:45	4868.00	12
13:54:37	4869.00	93
13:54:37	4869.00	158
13:56:41	4869.00	81
13:56:41	4869.00	123
13:56:41	4869.00	81
13:58:00	4869.00	100
13:58:04	4869.00	46
13:58:23	4869.00	133
13:58:58	4869.00	142
13:58:58	4868.00	176
13:58:58	4868.00	64
13:58:58	4868.00	102
13:58:58	4868.00	162
13:58:58	4868.00	4
13:58:58	4868.00	166
13:58:58	4868.00	64
13:58:58	4868.00	102
13:58:58	4868.00	23
13:58:58	4868.00	27
13:58:58	4868.00	22
13:58:58	4868.00	27
13:58:58	4868.00	65
13:58:58	4868.00	160
13:58:58	4868.00	220
13:58:58	4868.00	15
13:58:58	4868.00	110
13:58:58	4868.00	23
13:58:58	4868.00	173
13:58:58	4868.00	27
13:58:58	4868.00	129
13:58:58	4868.00	75
13:58:58	4868.00	75
13:58:58	4868.00	12
13:59:01	4867.00	154
14:05:18	4867.00	64
14:05:18	4867.00	136
14:05:18	4867.00	130
14:06:54	4866.00	174
14:06:54	4866.00	14
14:06:54	4866.00	26
14:06:54	4866.00	14
14:06:55	4866.00	104
14:07:51	4866.00	140
14:07:51	4866.00	135
14:07:51	4866.00	96
14:07:52	4866.00	200
14:07:55	4866.00	200
14:09:25	4868.00	166
14:09:25	4868.00	126
14:09:25	4868.00	293
14:09:25	4868.00	22
14:09:25	4868.00	5
14:09:25	4868.00	139
14:09:25	4868.00	8
14:09:25	4868.00	32
14:09:25	4868.00	175
14:09:25	4868.00	64
14:10:15	4868.00	90
14:10:15	4868.00	80
14:12:30	4869.00	142
14:12:30	4869.00	200
14:12:30	4869.00	2
14:12:30	4869.00	40
14:12:30	4869.00	40
14:12:30	4869.00	29
14:12:30	4869.00	40
14:12:30	4869.00	40
14:12:30	4869.00	37
14:12:30	4869.00	75
14:12:30	4868.00	106
14:12:30	4868.00	142
14:12:30	4868.00	136
14:12:30	4868.00	27
14:14:38	4869.00	74
14:18:18	4868.00	166
14:18:18	4868.00	34
14:18:18	4868.00	34
14:18:18	4868.00	29
14:18:18	4868.00	5
14:18:18	4868.00	166
14:18:18	4868.00	29
14:18:18	4868.00	29
14:18:18	4868.00	19
14:18:18	4868.00	34
14:23:49	4871.00	79
14:23:49	4871.00	65
14:23:50	4870.00	100
14:23:50	4870.00	240
14:23:50	4870.00	240
14:23:50	4870.00	100
14:23:50	4870.00	141
14:23:50	4870.00	123
14:23:50	4870.00	27
14:23:50	4870.00	132
14:23:50	4870.00	9
14:23:50	4870.00	132
14:23:50	4870.00	1
14:23:50	4870.00	27
14:24:19	4870.00	91
14:24:19	4870.00	340
14:24:19	4870.00	41
14:24:19	4870.00	28
14:24:19	4870.00	197
14:24:20	4870.00	100
14:27:22	4869.00	61
14:27:22	4869.00	200
14:27:22	4869.00	95
14:27:22	4869.00	85
14:27:22	4869.00	2
14:27:22	4870.00	488
14:27:22	4869.00	21
14:27:22	4869.00	18
14:27:22	4870.00	173
14:28:00	4870.00	84
14:28:07	4869.00	173
14:28:07	4869.00	147
14:28:07	4869.00	12
14:28:07	4869.00	128
14:28:07	4869.00	38
14:28:07	4869.00	178
14:28:07	4869.00	84
14:28:07	4869.00	18
14:30:05	4866.00	100
14:32:48	4867.00	198
14:32:48	4867.00	8
14:32:48	4867.00	58
14:32:48	4867.00	166
14:32:48	4867.00	19
14:32:48	4867.00	22
14:32:48	4867.00	52
14:32:48	4867.00	212
14:32:48	4867.00	44
14:32:48	4867.00	140
14:32:48	4867.00	184
14:32:48	4867.00	16
14:32:48	4867.00	95
14:32:48	4867.00	2
14:32:48	4867.00	75
14:32:48	4867.00	40
14:32:49	4867.00	141
14:33:41	4868.00	84
14:33:41	4868.00	47
14:33:41	4868.00	228
14:33:41	4868.00	18
14:33:41	4868.00	121
14:33:41	4868.00	30
14:33:41	4867.00	168
14:33:41	4867.00	56
14:33:41	4867.00	111
14:33:41	4867.00	55
14:33:41	4867.00	155
14:36:55	4870.00	220
14:36:55	4870.00	138
14:36:55	4870.00	28
14:37:00	4870.00	57
14:37:00	4870.00	85
14:37:00	4870.00	248
14:37:00	4870.00	66
14:37:10	4870.00	137
14:37:10	4870.00	42
14:38:41	4869.00	74
14:38:45	4869.00	11
14:38:45	4869.00	119
14:38:50	4869.00	14
14:38:50	4869.00	186
14:39:06	4869.00	170
14:39:06	4869.00	162
14:39:09	4868.00	3
14:39:09	4868.00	129
14:39:09	4868.00	73
14:39:09	4868.00	10
14:39:09	4868.00	38
14:39:09	4868.00	192
14:40:17	4869.00	53
14:40:34	4869.00	1
14:40:34	4869.00	161
14:43:56	4863.00	111
14:43:56	4863.00	41
14:43:56	4863.00	8
14:46:11	4866.00	37
14:46:11	4866.00	8
14:46:11	4866.00	200
14:46:11	4866.00	37
14:46:11	4866.00	200
14:46:11	4866.00	37
14:46:11	4866.00	79
14:46:11	4866.00	79
14:46:11	4866.00	121
14:46:11	4866.00	79
14:46:11	4866.00	87
14:46:11	4866.00	34
14:46:11	4866.00	37
14:46:38	4866.00	37
14:46:38	4866.00	8
14:46:38	4866.00	200
14:46:38	4866.00	34
14:46:41	4866.00	39
14:46:55	4867.00	30
14:50:33	4869.00	138
14:50:54	4869.00	1
14:51:14	4870.00	137
14:51:14	4869.00	14
14:51:49	4871.00	99
14:51:49	4871.00	30
14:52:00	4871.00	100
14:52:00	4871.00	54
14:52:46	4872.00	284
14:53:30	4872.00	15
14:53:30	4872.00	131
14:53:30	4872.00	196
14:53:30	4872.00	196
14:53:30	4872.00	23
14:53:30	4872.00	59
14:53:30	4872.00	69
14:53:30	4872.00	23
14:53:30	4872.00	197
14:53:30	4872.00	82
14:53:30	4872.00	82
14:53:30	4872.00	82
14:53:30	4872.00	76
14:53:30	4872.00	59
14:53:30	4872.00	82
14:53:30	4872.00	31
14:53:30	4872.00	15
14:53:30	4872.00	210
14:53:30	4872.00	79
14:53:30	4872.00	79
14:53:30	4872.00	3
14:53:30	4872.00	1
14:53:30	4872.00	210
14:53:30	4872.00	59
14:53:30	4872.00	84
14:53:30	4872.00	127
14:53:30	4872.00	104
14:53:30	4872.00	107
14:53:30	4872.00	39
14:53:30	4872.00	23
14:53:30	4872.00	79
14:53:30	4872.00	132
14:53:30	4872.00	112
14:53:30	4872.00	92
14:53:30	4872.00	79
14:53:30	4872.00	66
14:53:30	4872.00	3
14:55:50	4870.00	179
14:55:50	4870.00	8
14:56:45	4870.00	200
14:56:45	4869.00	190
14:56:45	4870.00	207
14:56:45	4870.00	207
14:56:45	4870.00	207
14:56:45	4870.00	80
14:56:45	4870.00	127
14:56:45	4870.00	79
14:59:31	4870.00	199
14:59:31	4870.00	199
14:59:31	4870.00	6
15:02:42	4874.00	21
15:02:42	4874.00	81
15:02:42	4874.00	7
15:02:42	4874.00	51
15:02:42	4874.00	18
15:02:42	4874.00	47
15:02:42	4874.00	18
15:02:42	4874.00	27
15:03:28	4875.00	37
15:03:28	4875.00	8
15:03:28	4875.00	99
15:03:28	4875.00	154
15:03:28	4875.00	154
15:03:28	4875.00	99
15:03:28	4875.00	8
15:05:20	4874.00	100
15:06:13	4877.00	129
15:06:13	4876.00	158
15:06:13	4876.00	50
15:07:00	4878.00	94
15:07:00	4878.00	114
15:07:00	4878.00	114
15:07:00	4878.00	67
15:07:00	4878.00	27
15:08:22	4878.00	38
15:08:23	4879.00	245
15:08:25	4879.00	53
15:08:39	4882.00	62
15:08:39	4882.00	71
15:08:56	4882.00	105
15:08:56	4882.00	44
15:09:28	4882.00	144
15:09:28	4882.00	31
15:09:28	4882.00	370
15:09:28	4882.00	370
15:09:28	4882.00	33
15:09:28	4882.00	31
15:09:28	4882.00	82
15:09:28	4882.00	304
15:09:28	4882.00	48
15:09:28	4882.00	66
15:09:28	4882.00	14
15:09:28	4882.00	48
15:09:28	4882.00	31
15:09:28	4882.00	31
15:09:28	4882.00	62
15:09:35	4882.00	200
15:09:35	4882.00	31
15:09:35	4882.00	169
15:09:35	4882.00	31
15:09:35	4882.00	79
15:09:35	4882.00	98
15:09:35	4882.00	23
15:09:35	4882.00	45
15:09:35	4882.00	45
15:09:39	4882.00	134
15:09:39	4882.00	45
15:09:39	4882.00	9
15:09:39	4882.00	66
15:09:40	4882.00	185
15:09:46	4882.00	176
15:09:46	4882.00	24
15:09:46	4882.00	189
15:10:10	4880.00	76
15:10:22	4878.00	41
15:10:22	4878.00	200
15:10:22	4878.00	26
15:10:22	4878.00	20
15:10:23	4878.00	41
15:10:23	4878.00	41
15:10:23	4878.00	85
15:11:25	4879.00	200
15:11:25	4879.00	31
15:11:25	4879.00	73
15:11:25	4879.00	31
15:11:25	4879.00	200
15:11:25	4879.00	25
15:12:56	4876.00	197
15:12:56	4876.00	154
15:12:56	4876.00	77
15:12:56	4876.00	16
15:13:30	4874.00	57
15:13:30	4874.00	200
15:13:32	4874.00	26
15:14:48	4875.00	20
15:14:48	4875.00	1
15:14:49	4875.00	4
15:14:49	4875.00	20
15:14:49	4875.00	4
15:14:49	4875.00	200
15:14:49	4875.00	224
15:14:49	4875.00	83
15:14:49	4875.00	47
15:14:49	4875.00	16
15:15:15	4874.00	100
15:16:38	4877.00	19
15:16:38	4877.00	166
15:16:38	4877.00	15
15:16:38	4877.00	166
15:16:38	4877.00	181
15:16:38	4877.00	47
15:16:38	4877.00	19
15:16:38	4877.00	9
15:16:45	4877.00	200
15:16:49	4876.00	177
15:19:26	4873.00	131
15:19:26	4873.00	69
15:19:26	4873.00	6
15:19:26	4873.00	145
15:19:26	4873.00	31
15:19:26	4873.00	6
15:19:26	4873.00	64
15:19:26	4873.00	31
15:19:26	4873.00	6
15:19:26	4873.00	69
15:19:26	4873.00	6
15:19:26	4873.00	31
15:19:26	4873.00	69
15:19:26	4873.00	125
15:19:26	4873.00	31
15:19:26	4873.00	237
15:19:26	4873.00	10
15:19:30	4872.00	100
15:19:30	4872.00	106
15:21:48	4874.00	202
15:21:48	4874.00	202
15:25:05	4875.00	200
15:25:07	4875.00	57
15:25:30	4875.00	200
15:25:30	4875.00	57
15:25:30	4875.00	200
15:25:30	4875.00	57
15:25:50	4875.00	200
15:25:50	4875.00	130
15:27:00	4875.00	200
15:27:00	4875.00	146
15:27:00	4875.00	149
15:27:00	4875.00	85
15:27:00	4875.00	62
15:27:00	4875.00	200
15:27:00	4875.00	382
15:27:00	4875.00	39
15:27:00	4875.00	80
15:27:00	4875.00	9
15:27:00	4875.00	9
15:27:00	4875.00	3
15:27:00	4875.00	9
15:27:00	4875.00	9
15:27:00	4875.00	9
15:27:00	4875.00	9
15:27:00	4875.00	9
15:27:00	4875.00	48
15:27:00	4875.00	9
15:27:00	4875.00	9
15:27:00	4875.00	9
15:27:00	4875.00	6
15:27:00	4875.00	9
15:27:00	4875.00	9
15:27:00	4875.00	9
15:27:00	4875.00	90
15:27:00	4875.00	70
15:27:05	4875.00	100
15:27:05	4875.00	53
15:27:06	4874.00	67
15:27:06	4874.00	262
15:27:06	4874.00	127
15:27:06	4874.00	204
15:31:45	4880.00	196
15:31:45	4880.00	37
15:31:45	4880.00	37
15:32:29	4879.00	200
15:32:29	4879.00	3
15:32:29	4879.00	200
15:32:29	4879.00	17
15:32:29	4879.00	17
15:32:29	4879.00	3
15:32:48	4878.00	114
15:32:48	4878.00	199
15:32:48	4878.00	199
15:32:48	4878.00	122
15:32:48	4878.00	26
15:32:48	4878.00	122
15:32:48	4878.00	121
15:32:48	4878.00	114
15:32:48	4878.00	26
15:32:48	4878.00	114
15:32:48	4878.00	26
15:32:48	4878.00	26
15:32:48	4878.00	26
15:32:48	4878.00	199
15:32:48	4878.00	4
15:32:50	4878.00	313
15:34:15	4878.00	101
15:34:15	4878.00	38
15:34:15	4878.00	200
15:34:15	4878.00	229
15:34:15	4878.00	147
15:34:15	4878.00	89
15:34:15	4878.00	142
15:34:15	4878.00	19
15:38:54	4874.00	133
15:38:54	4874.00	107
15:38:54	4874.00	25
15:43:05	4872.00	75
15:43:05	4872.00	12
15:43:05	4872.00	131
15:43:05	4872.00	87
15:43:05	4872.00	28
15:45:04	4869.00	86
15:45:04	4869.00	114
15:45:04	4869.00	114
15:45:04	4869.00	16
15:45:04	4869.00	3
15:45:04	4869.00	86
15:45:04	4869.00	24
15:45:04	4869.00	16
15:45:04	4869.00	16
15:45:04	4869.00	16
15:45:04	4869.00	16
15:45:04	4869.00	114
15:45:04	4869.00	16
15:45:04	4869.00	16
15:45:04	4869.00	10
15:45:04	4869.00	16
15:45:04	4869.00	79
15:45:06	4869.00	7
15:45:06	4869.00	13
15:45:06	4869.00	3
15:45:06	4869.00	3
15:45:06	4869.00	13
15:45:06	4869.00	200
15:45:06	4869.00	16
15:45:06	4869.00	105
15:45:06	4869.00	106
15:45:09	4869.00	44
15:45:11	4868.00	131
15:46:55	4867.00	148
15:46:55	4867.00	36
15:46:55	4867.00	106
15:46:55	4867.00	57
15:46:55	4867.00	88
15:48:10	4866.00	55
15:48:10	4866.00	90
15:48:10	4866.00	151
15:50:31	4866.00	32
15:50:31	4866.00	200
15:50:31	4866.00	76
15:50:31	4866.00	6
15:50:31	4866.00	32
15:50:31	4866.00	31
15:50:52	4866.00	35
15:50:52	4866.00	200
15:50:52	4866.00	119
15:50:52	4866.00	6
15:50:52	4866.00	35
15:50:52	4866.00	90
15:50:53	4866.00	29
15:52:08	4866.00	127
15:52:08	4866.00	44
15:52:08	4866.00	167
15:52:10	4865.00	167
15:52:10	4865.00	175
15:52:36	4864.00	136
15:52:41	4863.00	34
15:52:41	4863.00	218
15:52:41	4863.00	198
15:52:41	4863.00	167
15:52:41	4863.00	205
15:52:41	4863.00	201
15:52:41	4863.00	79
15:52:41	4863.00	78
15:52:41	4863.00	77
15:52:41	4863.00	85
15:52:41	4863.00	78
15:52:41	4863.00	16
15:52:41	4863.00	16
15:52:41	4863.00	18
15:52:41	4863.00	17
15:52:41	4863.00	16
15:55:38	4863.00	1
15:55:38	4863.00	139
15:55:38	4863.00	238
15:55:38	4863.00	143
15:55:38	4863.00	82
15:55:38	4863.00	18
15:55:38	4863.00	195
15:55:38	4863.00	144
15:55:38	4863.00	142
15:55:38	4863.00	129
15:55:38	4863.00	138
15:55:38	4863.00	144
15:55:38	4863.00	213
15:55:38	4863.00	136
15:59:10	4863.00	637
15:59:10	4863.00	409
15:59:10	4863.00	220
15:59:10	4863.00	18
15:59:10	4863.00	34
15:59:10	4863.00	100
15:59:10	4863.00	70
15:59:10	4863.00	89
15:59:17	4863.00	196
15:59:17	4863.00	180
15:59:17	4863.00	115
15:59:17	4863.00	130
15:59:17	4863.00	90
16:00:20	4864.00	258
16:00:20	4864.00	145
16:00:20	4864.00	100
16:00:20	4864.00	21
16:00:28	4863.00	62
16:00:28	4863.00	23
16:00:28	4863.00	17
16:00:29	4863.00	168
16:00:29	4863.00	244
16:00:29	4863.00	125
16:00:29	4863.00	153
16:00:29	4863.00	108
16:00:29	4863.00	85
16:00:45	4862.00	12
16:00:46	4862.00	98
16:00:46	4862.00	149
16:00:46	4862.00	100
16:00:46	4862.00	4
16:01:09	4862.00	111
16:01:19	4862.00	146
16:01:19	4862.00	10
16:01:19	4862.00	36
16:01:29	4861.00	5
16:01:29	4861.00	152
16:01:29	4861.00	5
16:01:29	4861.00	41
16:01:29	4861.00	2
16:01:29	4861.00	25
16:01:37	4861.00	97
16:01:37	4861.00	48
16:01:54	4861.00	150
16:01:58	4860.00	61
16:01:58	4860.00	86
16:01:58	4860.00	153
16:01:58	4860.00	159
16:01:58	4860.00	211
16:01:58	4860.00	268
16:01:58	4860.00	247
16:01:58	4860.00	17
16:01:58	4860.00	56
16:01:58	4860.00	149
16:01:58	4859.00	40
16:01:58	4860.00	14
16:02:07	4857.00	55
16:02:07	4857.00	82
16:04:28	4857.00	57
16:04:39	4857.00	58
16:04:39	4857.00	279
16:04:39	4857.00	130
16:04:39	4857.00	217
16:04:39	4857.00	23
16:04:39	4857.00	76
16:04:39	4857.00	21
16:04:39	4857.00	88
16:06:40	4857.00	100
16:06:41	4857.00	200
16:06:41	4857.00	255
16:06:41	4857.00	161
16:06:41	4857.00	159
16:06:41	4857.00	58
16:06:41	4857.00	192
16:06:41	4857.00	200
16:06:41	4857.00	98
16:06:41	4857.00	68
16:06:41	4857.00	33
16:06:41	4857.00	5
16:06:41	4857.00	10
16:06:41	4857.00	90
16:06:45	4857.00	200
16:06:45	4857.00	47
16:06:45	4857.00	127
16:06:48	4856.00	57
16:06:48	4856.00	200
16:06:48	4856.00	157
16:06:48	4856.00	89
16:06:48	4856.00	37
16:06:48	4856.00	4
16:07:05	4855.00	113
16:09:43	4858.00	13
16:09:47	4858.00	200
16:09:47	4858.00	128
16:09:47	4858.00	187
16:09:47	4858.00	38
16:09:47	4858.00	40
16:09:47	4858.00	103
16:09:47	4858.00	9
16:09:47	4858.00	97
16:09:47	4858.00	8
16:09:47	4858.00	8
16:10:00	4858.00	47
16:10:00	4858.00	8
16:10:00	4858.00	16
16:10:00	4858.00	8
16:10:00	4858.00	58
16:10:00	4858.00	40
16:10:00	4858.00	38
16:10:00	4858.00	6
16:10:00	4858.00	8
16:10:00	4858.00	144
16:10:00	4858.00	200
16:10:00	4858.00	145
16:10:00	4858.00	35
16:10:00	4858.00	65
16:10:00	4858.00	200
16:11:28	4856.00	4
16:11:28	4856.00	17
16:11:28	4856.00	21
16:11:31	4856.00	1
16:11:31	4856.00	98
16:11:31	4856.00	251
16:11:31	4856.00	190
16:11:31	4856.00	200
16:11:31	4856.00	81
16:11:31	4856.00	15
16:11:31	4856.00	200
16:11:31	4856.00	43
16:11:40	4856.00	62
16:11:45	4857.00	72
16:14:51	4860.00	174
16:14:51	4860.00	57
16:14:51	4860.00	174
16:14:51	4860.00	14
16:14:51	4860.00	14
16:14:51	4860.00	5
16:14:51	4860.00	5
16:16:29	4866.00	195
16:16:29	4866.00	8
16:16:29	4866.00	203
16:16:29	4866.00	72
16:16:29	4866.00	161
16:16:39	4864.00	4
16:17:05	4864.00	85
16:17:06	4864.00	143
16:17:06	4864.00	48
16:17:06	4864.00	175
16:17:06	4864.00	43
16:17:06	4864.00	43
16:17:06	4864.00	175
16:17:06	4864.00	218
16:17:06	4864.00	78
16:17:06	4864.00	109
16:17:06	4864.00	31
16:17:06	4864.00	47
16:17:09	4864.00	3
16:17:09	4864.00	168
16:17:11	4863.00	41
16:17:11	4863.00	10
16:17:11	4863.00	1
16:17:11	4863.00	40
16:17:11	4863.00	119
16:17:11	4863.00	92
16:17:11	4863.00	47
16:17:11	4863.00	47
16:17:11	4863.00	37
16:17:11	4863.00	47
16:17:11	4863.00	9
16:17:11	4863.00	3
16:17:11	4863.00	9
16:17:11	4863.00	9
16:17:11	4863.00	8
16:17:11	4863.00	153
16:17:44	4862.00	74
16:17:44	4862.00	142
16:17:44	4862.00	142
16:18:24	4862.00	167
16:18:24	4862.00	63
16:18:24	4862.00	74
16:18:24	4862.00	53
16:18:24	4862.00	139
16:18:24	4862.00	145
16:18:24	4862.00	132
16:18:25	4862.00	126
16:18:25	4862.00	47
16:18:25	4862.00	31
16:18:35	4862.00	11
16:19:02	4862.00	14
16:19:14	4862.00	55
16:19:14	4862.00	191
16:19:14	4862.00	20
16:19:14	4862.00	55
16:19:14	4862.00	39
16:19:14	4862.00	131
16:19:14	4862.00	73
16:19:14	4862.00	242
16:19:14	4862.00	94
16:19:14	4862.00	2
16:19:14	4862.00	76
16:19:14	4862.00	22
16:19:14	4862.00	99
16:19:14	4862.00	140
16:19:14	4862.00	20
16:19:14	4862.00	114
16:19:14	4862.00	20
16:19:14	4862.00	102
16:19:14	4862.00	142
16:19:14	4862.00	12
16:19:14	4862.00	62
16:19:14	4862.00	52
16:19:14	4862.00	130
16:19:14	4862.00	215
16:19:14	4862.00	1
16:19:14	4862.00	78
16:19:14	4862.00	56
16:19:14	4862.00	160
16:19:14	4862.00	160
16:19:34	4861.00	21
16:19:34	4861.00	219
16:19:34	4861.00	149
16:19:34	4861.00	129
16:19:34	4861.00	81
16:19:34	4861.00	50
16:19:34	4861.00	240
16:19:34	4861.00	240
16:19:34	4861.00	240
16:19:34	4861.00	9
16:19:34	4861.00	17
16:19:34	4861.00	9
16:19:34	4861.00	93
16:19:36	4861.00	11
16:19:36	4861.00	101
16:19:36	4861.00	240
16:19:36	4861.00	186
16:19:36	4861.00	54
16:19:36	4861.00	32
16:19:37	4860.00	162
16:19:47	4860.00	145
16:19:53	4860.00	112
16:19:53	4860.00	142
16:19:53	4859.00	86
16:19:53	4859.00	157
16:19:53	4859.00	267
16:19:53	4859.00	229
16:19:53	4859.00	144
16:20:06	4858.00	141
16:20:27	4858.00	68
16:20:27	4858.00	12
16:21:08	4857.00	83
16:21:08	4857.00	137
16:21:08	4857.00	182
16:21:08	4857.00	269
16:21:28	4856.00	33
16:21:28	4856.00	198
16:21:28	4856.00	130
16:21:28	4856.00	174
16:21:28	4856.00	146
16:21:28	4856.00	160
16:21:28	4856.00	106
16:21:28	4856.00	74
16:22:12	4857.00	267
16:22:12	4857.00	108
16:22:12	4857.00	467
16:22:12	4857.00	63
16:22:12	4857.00	83
16:22:19	4856.00	47
16:22:57	4856.00	13
16:23:13	4856.00	129
16:23:13	4856.00	140
16:23:13	4856.00	177
16:23:13	4856.00	184
16:23:13	4856.00	132
16:23:13	4856.00	257
16:23:13	4856.00	72
16:23:13	4856.00	127
16:23:28	4856.00	120
16:24:19	4856.00	93
16:24:19	4856.00	105
16:24:55	4855.00	112
16:25:05	4855.00	19
16:25:05	4855.00	136
16:25:05	4855.00	148
16:25:05	4855.00	178
16:25:05	4855.00	209
16:25:05	4855.00	310
16:25:05	4855.00	108
16:25:05	4855.00	189
16:25:05	4855.00	131
16:25:05	4855.00	169
16:25:05	4855.00	133
16:25:05	4855.00	20
16:25:05	4855.00	144
16:25:05	4855.00	65
16:25:06	4855.00	126
16:25:47	4854.00	134
16:25:47	4854.00	72
16:25:47	4854.00	7
16:25:47	4854.00	137
16:25:47	4854.00	6
16:25:47	4854.00	63
16:25:47	4854.00	119
16:25:47	4854.00	14
16:25:47	4854.00	1
16:25:48	4854.00	12
16:26:00	4853.00	113
16:26:02	4854.00	85
16:27:05	4854.00	114
16:27:16	4854.00	39
16:27:17	4854.00	11
16:27:53	4853.00	7
16:27:58	4853.00	145
16:27:58	4853.00	63
16:27:58	4853.00	16
16:27:58	4853.00	34
16:28:06	4852.00	55
16:28:19	4853.00	29
16:28:19	4853.00	461
16:28:19	4853.00	351

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

POSUGUWUPUPBGRR

Related Shares:

FTSE 100 Latest

Value7,965.06

Change285.58