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!

Transactions in Own Securities

18th Mar 2019 18:11

RNS Number : 2191T

Whitbread PLC

18 March 2019

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:		18-Mar-19
Number of ordinary shares purchased:		80,534
Price per share:		GBp 5,064.4690

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 4,852,840 shares at a cost (including dealing and associated costs) of £237,052,663.11.
Following the above transaction, the Company holds 16,984,346 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	5,064.5418	79,217
BATS	5,059.7055	713
CHIX	5,060.5364	604

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
140	5096.0000	08:01:32	LONX
130	5092.0000	08:02:21	LONX
130	5084.0000	08:03:20	LONX
136	5080.0000	08:04:36	LONX
10	5080.0000	08:06:01	LONX
170	5080.0000	08:06:03	LONX
190	5080.0000	08:06:11	LONX
140	5080.0000	08:07:53	LONX
179	5080.0000	08:07:53	LONX
36	5080.0000	08:07:53	LONX
145	5076.0000	08:08:02	LONX
154	5084.0000	08:10:12	LONX
51	5084.0000	08:10:28	LONX
100	5082.0000	08:10:29	LONX
115	5082.0000	08:10:29	LONX
96	5080.0000	08:10:35	LONX
59	5080.0000	08:10:35	LONX
112	5076.0000	08:10:58	LONX
13	5076.0000	08:10:58	LONX
179	5072.0000	08:11:59	LONX
2	5070.0000	08:12:46	LONX
115	5070.0000	08:12:47	LONX
83	5084.0000	08:14:37	LONX
37	5084.0000	08:14:37	LONX
100	5084.0000	08:15:05	LONX
40	5084.0000	08:15:27	LONX
100	5084.0000	08:15:40	LONX
20	5084.0000	08:15:40	LONX
95	5084.0000	08:17:32	LONX
9	5084.0000	08:17:32	LONX
121	5084.0000	08:17:32	LONX
90	5086.0000	08:18:06	LONX
19	5086.0000	08:18:06	LONX
49	5086.0000	08:18:06	LONX
5	5086.0000	08:18:06	LONX
175	5086.0000	08:18:06	LONX
135	5088.0000	08:18:19	LONX
75	5086.0000	08:19:44	LONX
30	5086.0000	08:21:50	LONX
100	5086.0000	08:23:05	LONX
55	5086.0000	08:24:02	LONX
30	5086.0000	08:24:02	LONX
155	5088.0000	08:24:35	LONX
75	5098.0000	08:26:02	LONX
210	5098.0000	08:26:02	LONX
105	5098.0000	08:26:03	LONX
1	5098.0000	08:26:03	LONX
100	5098.0000	08:26:05	LONX
74	5098.0000	08:26:08	LONX
130	5098.0000	08:26:08	LONX
1	5096.0000	08:26:11	LONX
63	5098.0000	08:27:28	LONX
172	5098.0000	08:27:49	LONX
30	5096.0000	08:27:50	LONX
184	5096.0000	08:27:50	LONX
101	5094.0000	08:28:39	LONX
63	5096.0000	08:29:55	LONX
42	5096.0000	08:30:01	LONX
10	5096.0000	08:30:01	LONX
140	5096.0000	08:30:51	LONX
35	5096.0000	08:30:51	LONX
120	5094.0000	08:32:19	LONX
75	5094.0000	08:32:19	LONX
110	5094.0000	08:32:19	LONX
19	5098.0000	08:33:31	LONX
116	5098.0000	08:33:32	LONX
40	5096.0000	08:34:05	LONX
70	5096.0000	08:34:05	LONX
37	5096.0000	08:35:19	LONX
125	5096.0000	08:35:33	LONX
114	5094.0000	08:37:46	LONX
75	5094.0000	08:37:46	LONX
80	5094.0000	08:37:46	LONX
80	5092.0000	08:38:11	LONX
80	5092.0000	08:38:11	LONX
100	5090.0000	08:38:44	LONX
25	5090.0000	08:38:44	LONX
95	5092.0000	08:41:38	LONX
90	5092.0000	08:41:44	LONX
164	5092.0000	08:41:44	LONX
1	5090.0000	08:43:25	LONX
124	5090.0000	08:43:25	LONX
38	5090.0000	08:43:36	LONX
92	5090.0000	08:43:36	LONX
135	5088.0000	08:43:59	LONX
190	5086.0000	08:47:00	LONX
75	5086.0000	08:47:00	LONX
67	5086.0000	08:47:00	LONX
98	5084.0000	08:48:06	LONX
12	5084.0000	08:48:06	LONX
105	5082.0000	08:50:35	LONX
24	5082.0000	08:50:38	LONX
175	5082.0000	08:50:38	LONX
155	5084.0000	08:52:38	LONX
100	5084.0000	08:52:38	LONX
5	5084.0000	08:52:38	LONX
96	5082.0000	08:53:16	LONX
34	5082.0000	08:54:14	LONX
110	5082.0000	08:54:21	LONX
135	5080.0000	08:54:40	LONX
105	5078.0000	08:55:43	LONX
9	5080.0000	08:56:19	LONX
124	5080.0000	08:56:19	LONX
100	5080.0000	08:56:19	LONX
7	5080.0000	08:56:19	LONX
38	5078.0000	08:58:40	LONX
87	5078.0000	08:58:40	LONX
145	5076.0000	08:59:04	LONX
25	5076.0000	09:00:50	LONX
130	5074.0000	09:01:03	LONX
130	5076.0000	09:01:03	LONX
16	5074.0000	09:01:03	LONX
109	5074.0000	09:01:03	LONX
75	5072.0000	09:01:57	LONX
67	5068.0000	09:03:10	LONX
29	5068.0000	09:03:10	LONX
4	5068.0000	09:03:10	LONX
89	5066.0000	09:03:10	LONX
126	5070.0000	09:05:35	LONX
108	5070.0000	09:05:35	LONX
180	5068.0000	09:06:38	LONX
66	5066.0000	09:06:58	LONX
100	5068.0000	09:09:14	LONX
40	5068.0000	09:09:32	LONX
100	5068.0000	09:09:40	LONX
35	5068.0000	09:09:40	LONX
42	5066.0000	09:11:36	LONX
73	5066.0000	09:12:28	LONX
75	5066.0000	09:12:28	LONX
75	5066.0000	09:12:28	LONX
140	5066.0000	09:15:12	LONX
51	5066.0000	09:15:12	LONX
75	5066.0000	09:15:12	LONX
58	5066.0000	09:15:12	LONX
16	5066.0000	09:15:12	LONX
115	5064.0000	09:18:28	LONX
50	5064.0000	09:18:28	LONX
75	5064.0000	09:18:28	LONX
100	5064.0000	09:18:28	LONX
60	5064.0000	09:18:28	LONX
97	5068.0000	09:18:36	LONX
71	5068.0000	09:18:36	LONX
114	5066.0000	09:18:49	LONX
11	5066.0000	09:21:46	LONX
98	5068.0000	09:23:09	LONX
152	5068.0000	09:23:09	LONX
185	5066.0000	09:24:53	LONX
75	5066.0000	09:24:53	LONX
6	5066.0000	09:24:53	LONX
95	5066.0000	09:24:53	LONX
19	5066.0000	09:25:28	LONX
91	5066.0000	09:27:13	LONX
74	5066.0000	09:27:29	LONX
75	5066.0000	09:27:29	LONX
90	5066.0000	09:28:06	LONX
45	5066.0000	09:28:13	LONX
75	5066.0000	09:28:13	LONX
65	5066.0000	09:28:13	LONX
153	5064.0000	09:29:55	LONX
27	5064.0000	09:29:55	LONX
96	5064.0000	09:29:56	LONX
14	5064.0000	09:30:49	LONX
30	5064.0000	09:32:30	LONX
135	5070.0000	09:35:08	LONX
60	5070.0000	09:35:08	LONX
75	5070.0000	09:35:08	LONX
75	5070.0000	09:35:08	LONX
105	5070.0000	09:35:08	LONX
30	5070.0000	09:35:16	LONX
100	5070.0000	09:35:20	LONX
75	5070.0000	09:35:20	LONX
200	5068.0000	09:37:09	LONX
25	5068.0000	09:37:09	LONX
99	5068.0000	09:37:16	LONX
9	5068.0000	09:37:30	LONX
62	5068.0000	09:38:13	LONX
108	5068.0000	09:39:29	LONX
12	5068.0000	09:39:56	LONX
29	5068.0000	09:41:15	LONX
100	5068.0000	09:41:20	LONX
31	5068.0000	09:42:26	LONX
9	5068.0000	09:43:01	LONX
210	5068.0000	09:43:01	LONX
16	5068.0000	09:43:01	LONX
160	5066.0000	09:43:01	LONX
90	5066.0000	09:43:01	LONX
75	5066.0000	09:43:01	LONX
58	5064.0000	09:45:16	LONX
67	5064.0000	09:45:16	LONX
25	5064.0000	09:46:14	LONX
173	5064.0000	09:46:14	LONX
22	5064.0000	09:47:00	LONX
38	5064.0000	09:50:25	LONX
82	5064.0000	09:51:46	LONX
230	5066.0000	09:54:45	LONX
100	5066.0000	09:54:45	LONX
3	5066.0000	09:54:45	LONX
39	5066.0000	09:54:45	LONX
108	5066.0000	09:54:45	LONX
90	5066.0000	09:54:45	LONX
48	5066.0000	09:54:45	LONX
96	5064.0000	09:57:00	LONX
105	5064.0000	09:59:36	LONX
54	5064.0000	09:59:50	LONX
75	5064.0000	09:59:50	LONX
90	5064.0000	09:59:50	LONX
22	5064.0000	09:59:50	LONX
68	5064.0000	09:59:50	LONX
75	5064.0000	09:59:50	LONX
96	5062.0000	10:02:16	LONX
14	5062.0000	10:03:04	LONX
245	5062.0000	10:03:10	LONX
170	5062.0000	10:03:10	LONX
145	5060.0000	10:04:12	LONX
75	5060.0000	10:04:12	LONX
40	5060.0000	10:04:12	LONX
55	5058.0000	10:04:33	LONX
70	5058.0000	10:04:33	LONX
44	5056.0000	10:06:18	LONX
91	5056.0000	10:06:18	LONX
75	5056.0000	10:06:18	LONX
35	5056.0000	10:06:18	LONX
115	5054.0000	10:06:25	LONX
100	5052.0000	10:08:30	LONX
25	5052.0000	10:09:45	LONX
170	5054.0000	10:12:32	LONX
60	5054.0000	10:12:32	LONX
75	5054.0000	10:12:32	LONX
55	5054.0000	10:12:32	LONX
20	5054.0000	10:12:32	LONX
125	5052.0000	10:12:32	LONX
55	5052.0000	10:12:32	LONX
120	5052.0000	10:12:55	LONX
108	5048.0000	10:14:18	LONX
128	5048.0000	10:15:58	LONX
102	5046.0000	10:18:02	LONX
31	5046.0000	10:18:05	LONX
45	5046.0000	10:18:05	LONX
7	5048.0000	10:18:22	LONX
133	5048.0000	10:19:00	LONX
12	5048.0000	10:19:00	LONX
120	5048.0000	10:19:09	LONX
18	5048.0000	10:19:12	LONX
1	5046.0000	10:20:03	LONX
20	5048.0000	10:20:24	LONX
119	5048.0000	10:20:24	LONX
155	5050.0000	10:22:01	LONX
125	5048.0000	10:22:02	LONX
142	5046.0000	10:24:10	LONX
155	5046.0000	10:27:00	LONX
65	5046.0000	10:27:00	LONX
75	5046.0000	10:27:00	LONX
75	5054.0000	10:28:05	LONX
155	5052.0000	10:28:38	LONX
140	5050.0000	10:29:00	LONX
110	5048.0000	10:29:01	LONX
95	5052.0000	10:31:35	LONX
20	5052.0000	10:31:35	LONX
80	5064.0000	10:35:00	LONX
85	5064.0000	10:35:05	LONX
3	5064.0000	10:35:56	LONX
112	5064.0000	10:36:10	LONX
100	5064.0000	10:36:16	LONX
155	5064.0000	10:36:16	LONX
160	5062.0000	10:37:07	LONX
110	5060.0000	10:37:45	LONX
19	5064.0000	10:41:25	LONX
115	5064.0000	10:41:25	LONX
41	5066.0000	10:43:10	LONX
19	5064.0000	10:43:12	LONX
71	5064.0000	10:43:12	LONX
15	5064.0000	10:45:17	LONX
51	5064.0000	10:45:17	LONX
43	5064.0000	10:45:17	LONX
61	5064.0000	10:45:17	LONX
26	5064.0000	10:45:17	LONX
114	5064.0000	10:45:17	LONX
62	5062.0000	10:48:28	LONX
63	5062.0000	10:49:24	LONX
200	5062.0000	10:50:28	LONX
20	5062.0000	10:50:28	LONX
75	5062.0000	10:50:28	LONX
80	5062.0000	10:50:28	LONX
142	5060.0000	10:50:28	LONX
47	5058.0000	10:53:00	LONX
133	5058.0000	10:53:00	LONX
59	5058.0000	10:53:00	LONX
75	5058.0000	10:53:00	LONX
6	5058.0000	10:53:00	LONX
100	5056.0000	10:55:00	LONX
50	5056.0000	10:55:00	LONX
101	5056.0000	10:55:14	LONX
24	5056.0000	10:55:14	LONX
83	5056.0000	10:55:14	LONX
76	5056.0000	10:55:14	LONX
16	5060.0000	10:57:53	LONX
200	5062.0000	10:59:13	LONX
50	5062.0000	10:59:13	LONX
75	5062.0000	10:59:13	LONX
49	5062.0000	10:59:13	LONX
99	5060.0000	11:00:00	LONX
75	5060.0000	11:00:24	LONX
59	5058.0000	11:01:53	LONX
43	5058.0000	11:01:53	LONX
91	5058.0000	11:03:30	LONX
19	5058.0000	11:03:48	LONX
68	5058.0000	11:05:07	LONX
52	5058.0000	11:05:07	LONX
105	5058.0000	11:05:58	LONX
11	5058.0000	11:06:59	LONX
116	5058.0000	11:06:59	LONX
23	5058.0000	11:06:59	LONX
39	5056.0000	11:07:41	LONX
63	5056.0000	11:07:41	LONX
28	5056.0000	11:07:41	LONX
72	5054.0000	11:08:22	LONX
27	5054.0000	11:08:39	LONX
25	5056.0000	11:10:05	LONX
32	5058.0000	11:11:03	LONX
138	5058.0000	11:11:03	LONX
83	5058.0000	11:11:03	LONX
90	5058.0000	11:11:03	LONX
140	5056.0000	11:19:07	LONX
5	5056.0000	11:19:16	LONX
60	5056.0000	11:21:00	LONX
50	5056.0000	11:21:00	LONX
10	5056.0000	11:21:07	LONX
114	5056.0000	11:22:16	LONX
46	5056.0000	11:22:33	LONX
48	5058.0000	11:24:10	LONX
127	5058.0000	11:24:10	LONX
20	5058.0000	11:24:10	LONX
75	5058.0000	11:24:10	LONX
100	5058.0000	11:24:10	LONX
95	5056.0000	11:27:26	LONX
5	5056.0000	11:27:26	LONX
40	5056.0000	11:28:00	LONX
210	5056.0000	11:28:08	LONX
185	5056.0000	11:28:30	LONX
110	5056.0000	11:28:30	LONX
150	5054.0000	11:28:52	LONX
55	5054.0000	11:28:52	LONX
71	5052.0000	11:29:00	LONX
99	5048.0000	11:30:29	LONX
59	5046.0000	11:31:43	LONX
46	5046.0000	11:31:43	LONX
64	5044.0000	11:33:06	LONX
73	5044.0000	11:33:12	LONX
63	5042.0000	11:33:17	LONX
10	5044.0000	11:36:00	LONX
115	5044.0000	11:36:00	LONX
105	5042.0000	11:37:14	LONX
125	5044.0000	11:38:34	LONX
135	5050.0000	11:41:38	LONX
40	5050.0000	11:41:38	LONX
23	5050.0000	11:41:38	LONX
42	5050.0000	11:41:38	LONX
100	5050.0000	11:41:38	LONX
42	5050.0000	11:41:38	LONX
42	5050.0000	11:41:38	LONX
170	5048.0000	11:41:40	LONX
64	5044.0000	11:46:32	LONX
51	5044.0000	11:46:32	LONX
97	5044.0000	11:46:32	LONX
106	5044.0000	11:46:32	LONX
17	5044.0000	11:49:19	LONX
44	5044.0000	11:49:19	LONX
75	5044.0000	11:49:19	LONX
1	5044.0000	11:49:19	LONX
135	5048.0000	11:54:00	LONX
15	5048.0000	11:54:00	LONX
75	5048.0000	11:54:00	LONX
90	5048.0000	11:54:00	LONX
55	5048.0000	11:54:35	LONX
10	5048.0000	11:54:35	LONX
136	5048.0000	11:54:54	LONX
29	5048.0000	11:54:54	LONX
49	5048.0000	11:54:54	LONX
90	5048.0000	11:54:54	LONX
1	5048.0000	11:54:54	LONX
50	5046.0000	11:57:00	LONX
115	5052.0000	12:02:13	LONX
215	5052.0000	12:03:38	LONX
75	5052.0000	12:03:38	LONX
160	5052.0000	12:03:38	LONX
175	5052.0000	12:03:59	LONX
50	5052.0000	12:03:59	LONX
75	5052.0000	12:03:59	LONX
20	5052.0000	12:03:59	LONX
48	5050.0000	12:04:53	LONX
207	5050.0000	12:04:53	LONX
35	5050.0000	12:04:53	LONX
75	5050.0000	12:04:53	LONX
44	5050.0000	12:05:15	LONX
64	5050.0000	12:05:15	LONX
97	5046.0000	12:07:53	LONX
5	5046.0000	12:07:53	LONX
18	5046.0000	12:08:56	LONX
8	5046.0000	12:09:01	LONX
48	5046.0000	12:09:01	LONX
109	5046.0000	12:10:29	LONX
57	5046.0000	12:10:31	LONX
78	5046.0000	12:10:33	LONX
137	5044.0000	12:10:46	LONX
70	5042.0000	12:11:46	LONX
70	5044.0000	12:12:11	LONX
40	5044.0000	12:12:11	LONX
120	5048.0000	12:13:55	LONX
26	5046.0000	12:14:59	LONX
74	5046.0000	12:14:59	LONX
45	5046.0000	12:17:33	LONX
61	5052.0000	12:20:08	LONX
74	5052.0000	12:20:08	LONX
30	5052.0000	12:20:08	LONX
150	5052.0000	12:20:08	LONX
1	5052.0000	12:20:08	LONX
90	5052.0000	12:20:08	LONX
45	5052.0000	12:20:08	LONX
95	5050.0000	12:20:39	LONX
90	5050.0000	12:20:47	LONX
100	5050.0000	12:23:13	LONX
100	5052.0000	12:25:44	LONX
30	5052.0000	12:25:44	LONX
77	5052.0000	12:25:44	LONX
33	5052.0000	12:26:25	LONX
113	5052.0000	12:28:58	LONX
62	5052.0000	12:28:58	LONX
35	5052.0000	12:28:58	LONX
80	5052.0000	12:28:58	LONX
85	5050.0000	12:29:55	LONX
50	5054.0000	12:31:20	LONX
104	5054.0000	12:31:20	LONX
54	5054.0000	12:31:20	LONX
83	5060.0000	12:34:16	LONX
49	5060.0000	12:34:16	LONX
16	5060.0000	12:34:30	LONX
99	5060.0000	12:34:30	LONX
187	5060.0000	12:34:48	LONX
12	5062.0000	12:37:01	LONX
118	5062.0000	12:37:01	LONX
90	5062.0000	12:37:01	LONX
37	5062.0000	12:37:02	LONX
8	5062.0000	12:37:02	LONX
135	5064.0000	12:40:54	LONX
20	5064.0000	12:40:54	LONX
122	5064.0000	12:40:54	LONX
18	5064.0000	12:40:54	LONX
137	5064.0000	12:41:38	LONX
160	5066.0000	12:43:55	LONX
105	5066.0000	12:43:57	LONX
6	5064.0000	12:48:00	LONX
209	5068.0000	12:51:30	LONX
140	5068.0000	12:52:17	LONX
175	5068.0000	12:52:18	LONX
40	5068.0000	12:52:18	LONX
75	5068.0000	12:52:18	LONX
90	5068.0000	12:52:18	LONX
92	5068.0000	12:58:05	LONX
52	5068.0000	12:58:05	LONX
140	5068.0000	12:58:05	LONX
134	5068.0000	12:58:05	LONX
116	5068.0000	12:58:05	LONX
47	5068.0000	12:58:05	LONX
64	5068.0000	12:58:05	LONX
140	5070.0000	13:00:00	LONX
135	5070.0000	13:00:00	LONX
16	5070.0000	13:00:00	LONX
82	5070.0000	13:00:00	LONX
8	5070.0000	13:00:00	LONX
33	5070.0000	13:00:06	LONX
149	5068.0000	13:00:23	LONX
105	5070.0000	13:02:54	LONX
5	5070.0000	13:02:54	LONX
155	5070.0000	13:05:00	LONX
51	5072.0000	13:05:00	LONX
103	5072.0000	13:05:00	LONX
73	5072.0000	13:05:00	LONX
130	5070.0000	13:09:42	LONX
35	5070.0000	13:09:42	LONX
90	5070.0000	13:09:42	LONX
138	5068.0000	13:12:43	LONX
1	5068.0000	13:12:43	LONX
115	5068.0000	13:13:14	LONX
60	5068.0000	13:13:14	LONX
100	5068.0000	13:13:27	LONX
131	5068.0000	13:14:34	LONX
67	5066.0000	13:15:16	LONX
48	5066.0000	13:15:27	LONX
108	5068.0000	13:15:34	LONX
31	5066.0000	13:17:53	LONX
50	5066.0000	13:18:59	LONX
48	5066.0000	13:19:15	LONX
100	5066.0000	13:20:00	LONX
35	5066.0000	13:21:03	LONX
142	5066.0000	13:23:45	LONX
13	5066.0000	13:24:20	LONX
25	5066.0000	13:24:45	LONX
30	5066.0000	13:25:43	LONX
125	5066.0000	13:25:43	LONX
55	5066.0000	13:25:43	LONX
52	5066.0000	13:25:43	LONX
123	5066.0000	13:25:43	LONX
122	5066.0000	13:25:43	LONX
122	5066.0000	13:26:13	LONX
43	5066.0000	13:26:13	LONX
1	5066.0000	13:29:32	LONX
75	5072.0000	13:30:22	LONX
140	5072.0000	13:30:48	LONX
110	5072.0000	13:30:48	LONX
55	5072.0000	13:30:48	LONX
80	5072.0000	13:30:48	LONX
18	5078.0000	13:32:24	LONX
26	5078.0000	13:32:24	LONX
111	5078.0000	13:32:24	LONX
160	5078.0000	13:32:25	LONX
73	5078.0000	13:34:00	LONX
102	5078.0000	13:34:00	LONX
75	5078.0000	13:34:00	LONX
80	5078.0000	13:34:00	LONX
10	5078.0000	13:34:00	LONX
225	5076.0000	13:34:00	LONX
127	5076.0000	13:35:29	LONX
8	5076.0000	13:37:08	LONX
135	5076.0000	13:37:45	LONX
3	5076.0000	13:39:29	LONX
22	5076.0000	13:40:10	LONX
34	5076.0000	13:41:25	LONX
96	5076.0000	13:41:45	LONX
55	5076.0000	13:41:45	LONX
23	5076.0000	13:41:45	LONX
110	5076.0000	13:41:45	LONX
155	5078.0000	13:45:34	LONX
87	5078.0000	13:45:34	LONX
83	5078.0000	13:45:34	LONX
83	5078.0000	13:45:34	LONX
198	5078.0000	13:45:34	LONX
118	5080.0000	13:46:41	LONX
17	5080.0000	13:46:42	LONX
130	5082.0000	13:47:32	LONX
17	5082.0000	13:48:36	LONX
93	5082.0000	13:48:36	LONX
130	5080.0000	13:49:32	LONX
94	5078.0000	13:53:27	LONX
6	5078.0000	13:54:21	LONX
50	5078.0000	13:54:21	LONX
75	5078.0000	13:54:21	LONX
74	5078.0000	13:54:21	LONX
13	5078.0000	13:54:21	LONX
53	5078.0000	13:54:21	LONX
11	5078.0000	13:54:21	LONX
88	5078.0000	13:54:21	LONX
16	5078.0000	13:54:50	LONX
106	5078.0000	13:55:00	LONX
34	5078.0000	13:55:21	LONX
34	5076.0000	13:55:51	LONX
116	5076.0000	13:55:51	LONX
120	5074.0000	13:56:30	LONX
120	5074.0000	14:01:10	LONX
75	5074.0000	14:01:10	LONX
85	5074.0000	14:01:10	LONX
95	5074.0000	14:01:10	LONX
5	5074.0000	14:01:10	LONX
80	5074.0000	14:01:10	LONX
20	5074.0000	14:01:10	LONX
70	5072.0000	14:01:35	LONX
30	5072.0000	14:01:35	LONX
29	5070.0000	14:01:37	LONX
101	5070.0000	14:01:37	LONX
135	5074.0000	14:02:03	LONX
125	5076.0000	14:05:10	LONX
37	5074.0000	14:07:44	LONX
2	5074.0000	14:09:35	LONX
126	5074.0000	14:10:34	LONX
192	5076.0000	14:11:04	LONX
43	5076.0000	14:11:57	LONX
240	5076.0000	14:13:30	LONX
75	5076.0000	14:13:30	LONX
108	5076.0000	14:13:34	LONX
20	5076.0000	14:13:34	LONX
2	5076.0000	14:13:34	LONX
19	5078.0000	14:14:58	LONX
127	5078.0000	14:16:24	LONX
4	5078.0000	14:16:27	LONX
90	5078.0000	14:16:27	LONX
130	5078.0000	14:16:27	LONX
65	5076.0000	14:17:31	LONX
110	5076.0000	14:17:31	LONX
90	5076.0000	14:17:31	LONX
75	5076.0000	14:17:31	LONX
76	5076.0000	14:17:31	LONX
33	5076.0000	14:17:31	LONX
66	5076.0000	14:17:31	LONX
73	5076.0000	14:17:59	LONX
175	5074.0000	14:18:24	LONX
34	5072.0000	14:21:21	LONX
95	5072.0000	14:23:07	LONX
209	5072.0000	14:23:07	LONX
21	5072.0000	14:23:07	LONX
124	5070.0000	14:23:56	LONX
51	5070.0000	14:23:56	LONX
4	5070.0000	14:23:56	LONX
75	5070.0000	14:23:56	LONX
91	5070.0000	14:23:56	LONX
10	5070.0000	14:23:56	LONX
128	5070.0000	14:25:15	LONX
115	5068.0000	14:26:24	LONX
28	5068.0000	14:26:24	LONX
80	5068.0000	14:26:24	LONX
130	5066.0000	14:27:10	LONX
109	5066.0000	14:29:05	LONX
34	5066.0000	14:29:23	LONX
105	5066.0000	14:31:22	LONX
156	5066.0000	14:32:21	LONX
100	5064.0000	14:32:31	LONX
19	5066.0000	14:32:31	LONX
28	5066.0000	14:32:31	LONX
73	5066.0000	14:32:31	LONX
75	5066.0000	14:32:31	LONX
29	5064.0000	14:32:31	LONX
100	5066.0000	14:32:31	LONX
170	5064.0000	14:32:31	LONX
140	5062.0000	14:32:31	LONX
106	5064.0000	14:33:13	LONX
150	5062.0000	14:35:59	LONX
120	5062.0000	14:35:59	LONX
105	5062.0000	14:35:59	LONX
10	5060.0000	14:36:21	LONX
120	5060.0000	14:36:21	LONX
46	5058.0000	14:37:20	LONX
69	5058.0000	14:37:20	LONX
139	5058.0000	14:37:20	LONX
65	5056.0000	14:38:11	LONX
60	5056.0000	14:38:11	LONX
97	5054.0000	14:39:17	LONX
3	5054.0000	14:39:40	LONX
110	5054.0000	14:39:40	LONX
37	5054.0000	14:39:52	LONX
87	5054.0000	14:39:52	LONX
115	5054.0000	14:41:13	LONX
162	5054.0000	14:41:14	LONX
110	5052.0000	14:41:18	LONX
78	5054.0000	14:43:08	LONX
48	5054.0000	14:43:08	LONX
110	5056.0000	14:43:08	LONX
149	5054.0000	14:44:40	LONX
129	5054.0000	14:45:22	LONX
64	5052.0000	14:45:27	LONX
37	5052.0000	14:45:27	LONX
105	5050.0000	14:45:32	LONX
108	5052.0000	14:46:41	LONX
157	5056.0000	14:51:59	LONX
67	5056.0000	14:51:59	LONX
56	5056.0000	14:51:59	LONX
132	5056.0000	14:51:59	LONX
47	5056.0000	14:51:59	LONX
56	5056.0000	14:51:59	LONX
130	5056.0000	14:51:59	LONX
107	5056.0000	14:51:59	LONX
254	5056.0000	14:51:59	LONX
248	5056.0000	14:53:09	LONX
150	5054.0000	14:55:45	LONX
65	5054.0000	14:55:45	LONX
90	5054.0000	14:55:45	LONX
145	5054.0000	14:55:45	LONX
167	5054.0000	14:58:46	LONX
75	5052.0000	14:59:36	LONX
40	5052.0000	15:00:35	LONX
135	5054.0000	15:01:46	LONX
95	5054.0000	15:01:46	LONX
64	5054.0000	15:01:46	LONX
322	5054.0000	15:01:46	LONX
161	5054.0000	15:01:46	LONX
80	5054.0000	15:01:46	LONX
123	5054.0000	15:03:46	LONX
55	5054.0000	15:03:46	LONX
16	5062.0000	15:05:05	LONX
204	5062.0000	15:05:05	LONX
90	5062.0000	15:05:05	LONX
75	5062.0000	15:05:05	LONX
35	5062.0000	15:05:05	LONX
165	5062.0000	15:05:05	LONX
20	5060.0000	15:06:00	LONX
61	5066.0000	15:07:07	LONX
69	5066.0000	15:07:07	LONX
95	5066.0000	15:07:07	LONX
128	5066.0000	15:07:07	LONX
210	5068.0000	15:09:36	LONX
210	5068.0000	15:09:36	LONX
190	5068.0000	15:09:36	LONX
57	5068.0000	15:09:36	LONX
105	5068.0000	15:09:36	LONX
150	5066.0000	15:11:03	LONX
142	5066.0000	15:11:03	LONX
165	5070.0000	15:14:22	LONX
23	5070.0000	15:14:22	LONX
120	5072.0000	15:16:22	LONX
103	5072.0000	15:16:34	LONX
17	5072.0000	15:16:38	LONX
50	5072.0000	15:17:20	LONX
52	5072.0000	15:17:20	LONX
100	5072.0000	15:17:20	LONX
38	5072.0000	15:17:20	LONX
190	5070.0000	15:18:00	LONX
155	5070.0000	15:18:00	LONX
32	5070.0000	15:18:00	LONX
37	5072.0000	15:18:00	LONX
71	5072.0000	15:18:00	LONX
147	5072.0000	15:18:00	LONX
111	5072.0000	15:18:00	LONX
65	5068.0000	15:18:59	LONX
85	5068.0000	15:18:59	LONX
112	5066.0000	15:21:00	LONX
5	5066.0000	15:21:00	LONX
90	5066.0000	15:21:00	LONX
90	5066.0000	15:21:00	LONX
41	5066.0000	15:21:00	BTSC
10	5066.0000	15:21:00	BTSC
19	5066.0000	15:21:00	BTSC
51	5066.0000	15:21:00	CHIX
9	5066.0000	15:21:00	CHIX
39	5066.0000	15:21:00	CHIX
29	5066.0000	15:21:00	CHIX
21	5064.0000	15:22:00	LONX
124	5064.0000	15:22:00	LONX
110	5062.0000	15:23:00	BTSC
1	5062.0000	15:24:00	BTSC
24	5062.0000	15:24:00	CHIX
75	5070.0000	15:25:34	LONX
115	5070.0000	15:25:41	LONX
110	5070.0000	15:25:41	LONX
127	5070.0000	15:25:44	LONX
8	5070.0000	15:25:50	LONX
35	5070.0000	15:25:50	LONX
90	5070.0000	15:25:50	LONX
160	5068.0000	15:25:52	LONX
44	5068.0000	15:25:52	LONX
71	5068.0000	15:27:47	LONX
90	5068.0000	15:29:00	LONX
175	5068.0000	15:29:25	LONX
75	5068.0000	15:29:25	LONX
90	5068.0000	15:29:25	LONX
37	5068.0000	15:29:25	LONX
18	5068.0000	15:29:25	LONX
55	5066.0000	15:29:25	CHIX
14	5066.0000	15:29:25	CHIX
120	5066.0000	15:30:01	LONX
70	5066.0000	15:30:01	LONX
75	5066.0000	15:30:01	LONX
175	5064.0000	15:30:04	LONX
94	5064.0000	15:30:05	BTSC
87	5062.0000	15:30:18	LONX
43	5062.0000	15:30:18	LONX
95	5062.0000	15:30:18	CHIX
110	5060.0000	15:30:35	BTSC
5	5060.0000	15:30:37	BTSC
102	5064.0000	15:33:47	LONX
73	5064.0000	15:33:53	LONX
102	5064.0000	15:33:53	LONX
43	5064.0000	15:33:53	LONX
36	5064.0000	15:33:53	LONX
100	5064.0000	15:33:53	LONX
67	5064.0000	15:33:53	LONX
195	5062.0000	15:34:17	LONX
173	5062.0000	15:34:17	LONX
51	5064.0000	15:34:17	LONX
64	5062.0000	15:34:17	LONX
115	5062.0000	15:35:04	LONX
145	5064.0000	15:38:21	LONX
160	5064.0000	15:38:21	LONX
165	5064.0000	15:38:21	LONX
131	5064.0000	15:38:21	LONX
24	5064.0000	15:38:21	LONX
139	5062.0000	15:38:39	LONX
204	5064.0000	15:40:21	LONX
54	5064.0000	15:41:59	LONX
95	5064.0000	15:41:59	LONX
64	5064.0000	15:41:59	LONX
62	5064.0000	15:41:59	LONX
100	5062.0000	15:42:37	LONX
53	5062.0000	15:43:18	LONX
225	5062.0000	15:44:12	LONX
36	5062.0000	15:44:12	LONX
97	5062.0000	15:44:12	LONX
2	5062.0000	15:44:12	LONX
30	5060.0000	15:44:13	BTSC
87	5060.0000	15:44:17	CHIX
75	5060.0000	15:44:20	LONX
33	5060.0000	15:44:20	LONX
75	5060.0000	15:44:20	LONX
93	5060.0000	15:44:20	BTSC
12	5060.0000	15:44:20	CHIX
110	5060.0000	15:44:23	LONX
140	5060.0000	15:45:21	LONX
136	5060.0000	15:45:21	LONX
115	5060.0000	15:45:21	LONX
140	5058.0000	15:47:30	LONX
17	5058.0000	15:47:30	LONX
108	5058.0000	15:47:30	LONX
115	5058.0000	15:47:30	LONX
93	5056.0000	15:47:31	BTSC
45	5056.0000	15:47:31	CHIX
107	5056.0000	15:48:24	LONX
25	5056.0000	15:48:24	LONX
98	5056.0000	15:48:24	LONX
59	5056.0000	15:48:24	CHIX
15	5054.0000	15:53:32	LONX
105	5054.0000	15:53:32	LONX
80	5054.0000	15:53:34	LONX
130	5054.0000	15:53:38	LONX
58	5054.0000	15:53:38	LONX
110	5054.0000	15:53:38	LONX
22	5054.0000	15:53:38	LONX
63	5052.0000	15:53:39	BTSC
65	5054.0000	15:57:33	LONX
155	5054.0000	15:57:33	LONX
177	5054.0000	15:57:34	LONX
88	5054.0000	15:57:34	LONX
73	5054.0000	15:57:34	LONX
94	5054.0000	15:57:35	LONX
13	5054.0000	15:57:36	LONX
92	5054.0000	15:57:37	LONX
255	5054.0000	15:57:37	LONX
69	5052.0000	15:58:42	LONX
19	5052.0000	16:00:00	BTSC
25	5052.0000	16:00:00	BTSC
85	5052.0000	16:00:00	CHIX
189	5058.0000	16:00:44	LONX
67	5060.0000	16:01:15	LONX
245	5062.0000	16:03:01	LONX
110	5062.0000	16:03:01	LONX
70	5062.0000	16:03:01	LONX
119	5062.0000	16:03:04	LONX
106	5062.0000	16:03:09	LONX
64	5062.0000	16:03:59	LONX
43	5062.0000	16:04:12	LONX
183	5062.0000	16:04:16	LONX
134	5062.0000	16:04:16	LONX
17	5062.0000	16:04:17	LONX
39	5062.0000	16:04:25	LONX
71	5062.0000	16:04:32	LONX
70	5062.0000	16:05:07	LONX
74	5064.0000	16:06:15	LONX
75	5064.0000	16:06:15	LONX
88	5064.0000	16:06:43	LONX
75	5064.0000	16:06:43	LONX
105	5064.0000	16:07:15	LONX
121	5064.0000	16:07:41	LONX
75	5064.0000	16:07:41	LONX
170	5062.0000	16:07:50	LONX
21	5064.0000	16:07:50	LONX
121	5064.0000	16:07:50	LONX
38	5064.0000	16:07:50	LONX
75	5064.0000	16:07:50	LONX
121	5064.0000	16:07:50	LONX
69	5064.0000	16:07:50	LONX
270	5062.0000	16:07:56	LONX
50	5062.0000	16:08:06	LONX
67	5062.0000	16:08:14	LONX
67	5062.0000	16:08:31	LONX
56	5062.0000	16:08:31	LONX
28	5062.0000	16:08:49	LONX
112	5062.0000	16:08:58	LONX
21	5062.0000	16:09:15	LONX
141	5062.0000	16:09:27	LONX
98	5062.0000	16:09:27	LONX
100	5062.0000	16:09:35	LONX
100	5062.0000	16:10:01	LONX
97	5062.0000	16:10:01	LONX
68	5062.0000	16:10:01	LONX
110	5062.0000	16:10:04	LONX
110	5060.0000	16:10:48	LONX
82	5060.0000	16:10:48	LONX
75	5060.0000	16:10:48	LONX
180	5058.0000	16:12:06	LONX
25	5058.0000	16:12:38	LONX
116	5058.0000	16:12:41	LONX
35	5058.0000	16:12:41	LONX
10	5058.0000	16:13:30	LONX
70	5058.0000	16:13:35	LONX
98	5058.0000	16:13:39	LONX
67	5058.0000	16:13:54	LONX
175	5058.0000	16:13:55	LONX
150	5058.0000	16:13:55	LONX
42	5058.0000	16:15:08	LONX
93	5058.0000	16:15:08	LONX
70	5058.0000	16:15:08	LONX
122	5058.0000	16:15:08	LONX
18	5058.0000	16:15:08	LONX
80	5058.0000	16:15:18	LONX
81	5058.0000	16:15:19	LONX
44	5058.0000	16:15:22	LONX
81	5058.0000	16:15:35	LONX
47	5058.0000	16:15:59	LONX
170	5058.0000	16:15:59	LONX
11	5060.0000	16:17:19	LONX
72	5060.0000	16:18:00	LONX
62	5060.0000	16:18:00	LONX
126	5060.0000	16:18:01	LONX
94	5060.0000	16:18:01	LONX
140	5060.0000	16:18:52	LONX
135	5060.0000	16:18:55	LONX
24	5060.0000	16:19:47	LONX
191	5060.0000	16:19:47	LONX
230	5060.0000	16:19:47	LONX
14	5060.0000	16:19:47	LONX
130	5058.0000	16:19:53	LONX
75	5058.0000	16:19:53	LONX
75	5058.0000	16:19:53	LONX
170	5058.0000	16:19:53	LONX
8	5058.0000	16:19:53	LONX
112	5058.0000	16:19:53	LONX
185	5056.0000	16:20:35	LONX
155	5056.0000	16:20:35	LONX
67	5054.0000	16:21:06	LONX
48	5054.0000	16:21:11	LONX
84	5054.0000	16:21:11	LONX
56	5054.0000	16:21:11	LONX
86	5054.0000	16:21:11	LONX
96	5054.0000	16:21:11	LONX
116	5054.0000	16:22:00	LONX
46	5054.0000	16:22:10	LONX
130	5054.0000	16:22:10	LONX
115	5054.0000	16:22:10	LONX
140	5052.0000	16:23:55	LONX
67	5052.0000	16:24:56	LONX
88	5052.0000	16:24:59	LONX
125	5052.0000	16:24:59	LONX
75	5052.0000	16:24:59	LONX
205	5052.0000	16:24:59	LONX
110	5052.0000	16:25:08	LONX
47	5052.0000	16:25:08	LONX
123	5052.0000	16:25:11	LONX
115	5052.0000	16:25:14	LONX
28	5052.0000	16:25:20	LONX
33	5052.0000	16:25:20	LONX
54	5052.0000	16:25:20	LONX
115	5052.0000	16:25:27	LONX
1	5052.0000	16:25:40	LONX
54	5052.0000	16:25:40	LONX
60	5052.0000	16:25:40	LONX
115	5054.0000	16:26:05	LONX
24	5054.0000	16:26:30	LONX
91	5054.0000	16:26:30	LONX
64	5054.0000	16:26:55	LONX
55	5054.0000	16:26:55	LONX
71	5050.0000	16:27:12	LONX
155	5052.0000	16:27:12	LONX
67	5052.0000	16:27:12	LONX
48	5052.0000	16:27:12	LONX
105	5050.0000	16:27:12	LONX
9	5050.0000	16:27:41	LONX
52	5050.0000	16:27:41	LONX
81	5050.0000	16:27:41	LONX
130	5054.0000	16:29:03	LONX
72	5054.0000	16:29:03	LONX
40	5054.0000	16:29:03	LONX
85	5054.0000	16:29:18	LONX
1	5054.0000	16:29:18	LONX
125	5056.0000	16:29:25	LONX
75	5056.0000	16:29:25	LONX
70	5056.0000	16:29:25	LONX
60	5056.0000	16:29:25	LONX
220	5056.0000	16:29:30	LONX
35	5056.0000	16:29:30	LONX
90	5056.0000	16:29:30	LONX
182	5056.0000	16:29:50	LONX
23	5056.0000	16:29:50	LONX

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

POSSFFFAAFUSEFD

Related Shares:

FTSE 100 Latest

Value8,090.67

Change-384.07