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

20th Mar 2019 07:00

RNS Number : 3681T

Whitbread PLC

19 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:		19-Mar-19
Number of ordinary shares purchased:		81,567
Price per share:		GBp 5,056.7748

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 4,934,407 shares at a cost (including dealing and associated costs) of £241,177,322.61.
Following the above transaction, the Company holds 17,065,913 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	5,056.4578	78,355
BATS	5,064.4208	1,497
CHIX	5,064.5866	1,715

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
75	5054.0000	08:00:52	LONX
50	5046.0000	08:03:59	LONX
55	5046.0000	08:04:00	LONX
115	5046.0000	08:04:00	LONX
105	5046.0000	08:04:00	LONX
7	5046.0000	08:04:02	LONX
102	5046.0000	08:04:05	LONX
130	5046.0000	08:05:25	LONX
19	5044.0000	08:05:25	LONX
70	5044.0000	08:05:25	LONX
8	5038.0000	08:05:49	LONX
70	5038.0000	08:05:49	LONX
88	5038.0000	08:06:00	LONX
17	5038.0000	08:06:00	LONX
115	5040.0000	08:06:32	LONX
81	5034.0000	08:06:58	LONX
79	5032.0000	08:07:23	LONX
86	5030.0000	08:07:55	LONX
121	5028.0000	08:07:58	LONX
86	5030.0000	08:08:56	LONX
25	5028.0000	08:08:57	LONX
16	5028.0000	08:09:10	LONX
13	5028.0000	08:09:21	LONX
12	5028.0000	08:09:32	LONX
44	5028.0000	08:09:40	LONX
42	5028.0000	08:09:40	LONX
54	5028.0000	08:09:40	LONX
83	5026.0000	08:10:07	LONX
91	5026.0000	08:10:22	LONX
48	5028.0000	08:10:58	LONX
79	5026.0000	08:11:28	LONX
6	5026.0000	08:11:47	LONX
54	5026.0000	08:11:47	LONX
19	5026.0000	08:12:00	LONX
100	5026.0000	08:12:00	LONX
22	5026.0000	08:12:01	LONX
105	5028.0000	08:12:14	LONX
42	5026.0000	08:12:33	LONX
29	5026.0000	08:12:33	LONX
22	5026.0000	08:12:33	LONX
11	5022.0000	08:13:22	LONX
94	5022.0000	08:13:23	LONX
86	5028.0000	08:14:57	LONX
3	5028.0000	08:14:57	LONX
75	5028.0000	08:14:57	LONX
25	5028.0000	08:14:57	LONX
100	5026.0000	08:15:00	LONX
15	5026.0000	08:15:00	LONX
36	5024.0000	08:15:01	LONX
115	5022.0000	08:15:38	LONX
28	5026.0000	08:17:03	LONX
97	5026.0000	08:17:03	LONX
13	5026.0000	08:17:03	LONX
80	5026.0000	08:17:03	LONX
100	5024.0000	08:17:14	LONX
10	5024.0000	08:17:14	LONX
76	5024.0000	08:18:08	LONX
47	5024.0000	08:18:08	LONX
19	5030.0000	08:18:10	LONX
59	5030.0000	08:18:10	LONX
175	5030.0000	08:20:22	LONX
125	5030.0000	08:20:22	LONX
86	5030.0000	08:23:14	LONX
94	5032.0000	08:23:44	LONX
75	5032.0000	08:23:44	LONX
25	5032.0000	08:23:54	LONX
79	5032.0000	08:23:54	LONX
1	5032.0000	08:23:54	LONX
80	5032.0000	08:24:10	LONX
115	5032.0000	08:25:04	LONX
140	5032.0000	08:25:04	LONX
29	5032.0000	08:25:04	LONX
104	5032.0000	08:25:55	LONX
1	5032.0000	08:25:55	LONX
105	5032.0000	08:25:55	LONX
15	5032.0000	08:26:23	LONX
75	5032.0000	08:26:23	LONX
35	5032.0000	08:26:23	LONX
100	5030.0000	08:26:24	LONX
10	5030.0000	08:26:27	LONX
105	5040.0000	08:28:30	LONX
60	5040.0000	08:28:30	LONX
54	5040.0000	08:28:30	LONX
150	5038.0000	08:28:35	LONX
98	5038.0000	08:30:15	LONX
2	5038.0000	08:30:15	LONX
75	5038.0000	08:30:15	LONX
98	5040.0000	08:30:45	LONX
23	5052.0000	08:33:58	LONX
142	5052.0000	08:33:58	LONX
150	5052.0000	08:33:58	LONX
140	5052.0000	08:33:58	LONX
91	5050.0000	08:35:57	LONX
75	5050.0000	08:35:57	LONX
40	5050.0000	08:35:57	LONX
120	5048.0000	08:36:13	LONX
21	5048.0000	08:36:13	LONX
75	5048.0000	08:36:13	LONX
125	5048.0000	08:37:20	LONX
86	5048.0000	08:38:01	LONX
12	5048.0000	08:39:14	LONX
80	5048.0000	08:39:14	LONX
79	5050.0000	08:40:38	LONX
75	5050.0000	08:40:38	LONX
35	5050.0000	08:40:38	LONX
160	5048.0000	08:41:23	LONX
100	5046.0000	08:41:23	LONX
13	5046.0000	08:41:23	LONX
84	5046.0000	08:43:52	LONX
94	5048.0000	08:44:57	LONX
105	5048.0000	08:44:57	LONX
45	5048.0000	08:47:08	LONX
75	5048.0000	08:47:08	LONX
29	5046.0000	08:47:42	LONX
81	5046.0000	08:47:42	LONX
115	5046.0000	08:47:42	LONX
84	5046.0000	08:47:42	LONX
5	5046.0000	08:47:42	LONX
44	5046.0000	08:49:54	LONX
78	5046.0000	08:49:54	LONX
37	5046.0000	08:49:54	LONX
75	5046.0000	08:49:54	LONX
48	5046.0000	08:49:54	LONX
77	5044.0000	08:49:54	LONX
5	5044.0000	08:50:46	LONX
10	5044.0000	08:50:46	LONX
95	5044.0000	08:50:46	LONX
59	5044.0000	08:50:46	LONX
88	5044.0000	08:53:03	LONX
75	5044.0000	08:53:03	LONX
155	5048.0000	08:55:04	LONX
7	5048.0000	08:55:04	LONX
90	5048.0000	08:55:04	LONX
100	5046.0000	08:55:23	LONX
17	5046.0000	08:55:23	LONX
140	5046.0000	08:55:23	LONX
86	5046.0000	08:57:37	LONX
115	5046.0000	08:57:37	LONX
100	5044.0000	08:58:06	LONX
27	5044.0000	08:58:06	LONX
73	5044.0000	08:58:06	LONX
150	5044.0000	09:00:40	LONX
85	5044.0000	09:00:40	LONX
61	5042.0000	09:00:43	LONX
26	5042.0000	09:02:08	LONX
75	5042.0000	09:02:08	LONX
45	5042.0000	09:02:08	LONX
89	5040.0000	09:02:31	LONX
79	5038.0000	09:02:44	LONX
120	5040.0000	09:04:05	LONX
69	5038.0000	09:04:44	LONX
22	5038.0000	09:04:44	LONX
85	5038.0000	09:06:23	LONX
80	5038.0000	09:06:23	LONX
54	5038.0000	09:08:03	LONX
116	5038.0000	09:08:03	LONX
5	5038.0000	09:08:03	LONX
75	5038.0000	09:08:03	LONX
40	5038.0000	09:08:03	LONX
20	5036.0000	09:08:17	LONX
83	5038.0000	09:09:52	LONX
75	5038.0000	09:09:52	LONX
69	5038.0000	09:09:52	LONX
120	5038.0000	09:11:52	LONX
23	5038.0000	09:11:52	LONX
75	5038.0000	09:11:52	LONX
43	5038.0000	09:11:52	LONX
9	5038.0000	09:11:52	LONX
90	5036.0000	09:12:02	LONX
100	5034.0000	09:13:50	LONX
112	5032.0000	09:13:50	LONX
75	5032.0000	09:14:29	LONX
89	5030.0000	09:15:18	LONX
97	5028.0000	09:16:01	LONX
89	5028.0000	09:16:01	LONX
125	5028.0000	09:18:37	LONX
96	5028.0000	09:18:37	LONX
165	5030.0000	09:21:11	LONX
125	5030.0000	09:21:11	LONX
25	5030.0000	09:21:11	LONX
75	5030.0000	09:21:11	LONX
33	5030.0000	09:21:11	LONX
140	5036.0000	09:22:55	LONX
125	5036.0000	09:22:55	LONX
20	5034.0000	09:23:22	LONX
135	5040.0000	09:25:01	LONX
21	5040.0000	09:28:15	LONX
112	5040.0000	09:28:15	LONX
76	5040.0000	09:28:15	LONX
61	5040.0000	09:30:00	LONX
149	5040.0000	09:30:00	LONX
140	5040.0000	09:30:00	LONX
76	5040.0000	09:30:00	LONX
110	5040.0000	09:31:11	LONX
175	5040.0000	09:31:56	LONX
164	5040.0000	09:31:56	LONX
6	5040.0000	09:31:56	LONX
88	5038.0000	09:32:37	LONX
73	5038.0000	09:32:37	LONX
97	5038.0000	09:33:27	LONX
8	5038.0000	09:33:27	LONX
5	5038.0000	09:33:27	LONX
112	5036.0000	09:37:19	LONX
90	5036.0000	09:37:19	LONX
35	5036.0000	09:37:30	LONX
49	5038.0000	09:39:19	LONX
1	5038.0000	09:39:19	LONX
132	5038.0000	09:39:19	LONX
16	5038.0000	09:39:19	LONX
225	5036.0000	09:40:56	LONX
92	5036.0000	09:40:56	LONX
48	5036.0000	09:40:56	LONX
126	5036.0000	09:41:03	LONX
86	5036.0000	09:44:32	LONX
118	5036.0000	09:44:32	LONX
44	5036.0000	09:44:32	LONX
138	5036.0000	09:44:32	LONX
37	5036.0000	09:44:32	LONX
44	5036.0000	09:44:54	LONX
98	5036.0000	09:44:54	LONX
47	5036.0000	09:44:54	LONX
48	5036.0000	09:45:45	LONX
70	5036.0000	09:45:45	LONX
53	5038.0000	09:49:56	LONX
151	5038.0000	09:49:56	LONX
26	5038.0000	09:49:56	LONX
98	5038.0000	09:49:56	LONX
91	5036.0000	09:50:35	LONX
29	5036.0000	09:53:31	LONX
54	5040.0000	09:55:15	LONX
75	5040.0000	09:55:15	LONX
125	5040.0000	09:56:03	LONX
75	5040.0000	09:56:03	LONX
40	5040.0000	09:56:03	LONX
20	5040.0000	09:56:03	LONX
80	5040.0000	09:56:03	LONX
2	5044.0000	09:57:22	LONX
5	5048.0000	09:59:29	LONX
140	5048.0000	09:59:29	LONX
146	5048.0000	09:59:29	LONX
85	5048.0000	10:00:19	LONX
98	5048.0000	10:00:19	LONX
170	5048.0000	10:00:19	LONX
4	5048.0000	10:00:19	LONX
66	5048.0000	10:00:19	LONX
49	5048.0000	10:00:22	LONX
44	5048.0000	10:00:22	LONX
158	5048.0000	10:03:52	LONX
110	5046.0000	10:04:11	LONX
175	5046.0000	10:04:11	LONX
140	5044.0000	10:06:41	LONX
75	5044.0000	10:06:41	LONX
75	5044.0000	10:06:41	LONX
67	5044.0000	10:06:41	LONX
102	5042.0000	10:07:30	LONX
8	5042.0000	10:07:30	LONX
51	5040.0000	10:07:57	LONX
11	5040.0000	10:08:03	LONX
12	5040.0000	10:08:09	LONX
24	5040.0000	10:10:11	LONX
25	5040.0000	10:10:11	LONX
75	5040.0000	10:10:11	LONX
87	5042.0000	10:10:20	LONX
15	5042.0000	10:10:20	LONX
64	5040.0000	10:10:33	LONX
18	5040.0000	10:11:49	LONX
11	5040.0000	10:12:13	LONX
134	5040.0000	10:12:13	LONX
82	5038.0000	10:12:24	LONX
6	5038.0000	10:14:55	LONX
94	5038.0000	10:14:55	LONX
83	5038.0000	10:14:55	LONX
83	5040.0000	10:17:06	LONX
27	5040.0000	10:17:06	LONX
90	5040.0000	10:17:06	LONX
139	5040.0000	10:17:16	LONX
41	5040.0000	10:17:16	LONX
129	5038.0000	10:20:09	LONX
50	5038.0000	10:20:09	LONX
75	5038.0000	10:20:09	LONX
50	5038.0000	10:20:09	LONX
15	5038.0000	10:20:09	LONX
10	5040.0000	10:21:28	LONX
76	5040.0000	10:21:28	LONX
63	5040.0000	10:24:41	LONX
72	5040.0000	10:24:41	LONX
100	5040.0000	10:24:41	LONX
120	5038.0000	10:28:20	LONX
25	5038.0000	10:28:20	LONX
72	5038.0000	10:28:20	LONX
135	5038.0000	10:28:20	LONX
43	5038.0000	10:28:20	LONX
31	5036.0000	10:28:23	LONX
149	5036.0000	10:28:23	LONX
85	5036.0000	10:33:26	LONX
48	5036.0000	10:33:26	LONX
68	5038.0000	10:34:30	LONX
2	5036.0000	10:36:11	LONX
178	5036.0000	10:36:11	LONX
170	5036.0000	10:36:11	LONX
90	5036.0000	10:36:15	LONX
90	5046.0000	10:41:20	LONX
146	5046.0000	10:41:20	LONX
61	5046.0000	10:41:20	LONX
79	5046.0000	10:41:20	LONX
26	5048.0000	10:41:26	LONX
75	5048.0000	10:41:33	LONX
135	5048.0000	10:42:19	LONX
524	5047.0000	10:45:04	LONX
1	5046.0000	10:45:04	LONX
189	5046.0000	10:45:04	LONX
120	5044.0000	10:45:37	LONX
42	5042.0000	10:45:59	LONX
3	5042.0000	10:45:59	LONX
58	5048.0000	10:52:43	LONX
140	5046.0000	10:54:10	LONX
100	5046.0000	10:54:10	LONX
170	5046.0000	10:54:10	LONX
25	5046.0000	10:54:10	LONX
129	5048.0000	10:57:01	LONX
16	5048.0000	10:57:01	LONX
35	5048.0000	10:57:01	LONX
75	5048.0000	10:57:01	LONX
179	5048.0000	10:57:01	LONX
53	5048.0000	10:57:01	LONX
88	5048.0000	11:01:18	LONX
5	5048.0000	11:01:18	LONX
88	5048.0000	11:01:18	LONX
115	5050.0000	11:05:26	LONX
110	5050.0000	11:05:26	LONX
113	5050.0000	11:05:27	LONX
2	5050.0000	11:06:20	LONX
110	5050.0000	11:06:20	LONX
87	5048.0000	11:11:01	LONX
145	5050.0000	11:12:51	LONX
108	5050.0000	11:12:55	LONX
110	5050.0000	11:13:15	LONX
95	5052.0000	11:13:15	LONX
45	5052.0000	11:16:15	LONX
80	5052.0000	11:16:15	LONX
13	5052.0000	11:16:15	LONX
20	5052.0000	11:16:15	LONX
25	5052.0000	11:16:15	LONX
109	5052.0000	11:16:15	LONX
100	5052.0000	11:18:36	LONX
72	5052.0000	11:18:36	LONX
31	5052.0000	11:18:36	LONX
26	5052.0000	11:18:36	LONX
54	5052.0000	11:18:36	LONX
134	5052.0000	11:18:36	LONX
145	5052.0000	11:18:39	LONX
145	5052.0000	11:18:39	LONX
167	5052.0000	11:19:57	LONX
56	5052.0000	11:20:05	LONX
26	5052.0000	11:20:05	LONX
2	5052.0000	11:20:05	LONX
185	5058.0000	11:29:03	LONX
90	5058.0000	11:29:03	LONX
20	5060.0000	11:29:11	LONX
56	5064.0000	11:29:11	LONX
75	5064.0000	11:29:11	LONX
32	5064.0000	11:29:12	LONX
100	5064.0000	11:29:12	LONX
166	5064.0000	11:29:12	LONX
77	5064.0000	11:29:12	LONX
27	5064.0000	11:29:12	LONX
33	5064.0000	11:29:12	LONX
56	5064.0000	11:29:12	LONX
110	5064.0000	11:29:12	LONX
148	5064.0000	11:29:12	LONX
75	5064.0000	11:29:12	LONX
105	5062.0000	11:32:54	LONX
5	5062.0000	11:32:54	LONX
75	5062.0000	11:32:54	LONX
70	5062.0000	11:32:54	LONX
17	5060.0000	11:34:29	LONX
78	5060.0000	11:34:29	LONX
110	5058.0000	11:35:58	LONX
32	5058.0000	11:35:58	LONX
90	5058.0000	11:35:58	LONX
77	5058.0000	11:35:58	LONX
97	5054.0000	11:38:36	LONX
64	5054.0000	11:38:36	LONX
75	5054.0000	11:38:36	LONX
67	5052.0000	11:39:34	LONX
37	5052.0000	11:39:34	LONX
105	5054.0000	11:40:59	LONX
116	5052.0000	11:42:37	LONX
4	5054.0000	11:43:51	LONX
146	5054.0000	11:43:51	LONX
28	5052.0000	11:44:10	LONX
120	5054.0000	11:45:02	LONX
125	5054.0000	11:47:07	LONX
56	5054.0000	11:47:07	LONX
94	5054.0000	11:47:59	LONX
77	5052.0000	11:50:01	LONX
53	5052.0000	11:50:01	LONX
62	5052.0000	11:50:01	LONX
49	5052.0000	11:50:01	LONX
90	5052.0000	11:50:01	LONX
26	5054.0000	11:54:17	LONX
94	5054.0000	11:54:17	LONX
15	5054.0000	11:54:17	LONX
100	5054.0000	11:54:17	LONX
288	5054.0000	11:54:17	LONX
121	5052.0000	11:59:17	LONX
49	5052.0000	11:59:17	LONX
100	5052.0000	11:59:17	LONX
1	5052.0000	11:59:26	LONX
86	5050.0000	11:59:30	LONX
6	5050.0000	11:59:30	LONX
7	5052.0000	12:04:13	LONX
193	5052.0000	12:04:13	LONX
57	5056.0000	12:07:11	LONX
75	5056.0000	12:07:11	LONX
147	5060.0000	12:09:59	LONX
4	5060.0000	12:09:59	LONX
125	5062.0000	12:10:20	LONX
120	5062.0000	12:10:20	LONX
54	5062.0000	12:10:20	LONX
57	5062.0000	12:10:20	LONX
19	5062.0000	12:10:20	LONX
145	5062.0000	12:10:38	LONX
82	5064.0000	12:11:39	LONX
35	5064.0000	12:11:39	LONX
29	5064.0000	12:11:39	LONX
58	5064.0000	12:11:39	LONX
97	5064.0000	12:11:39	LONX
162	5064.0000	12:11:39	LONX
125	5062.0000	12:13:04	LONX
59	5062.0000	12:13:04	LONX
56	5062.0000	12:13:04	LONX
13	5060.0000	12:17:38	LONX
112	5060.0000	12:19:26	LONX
20	5060.0000	12:19:26	LONX
130	5060.0000	12:19:26	LONX
75	5060.0000	12:19:26	LONX
83	5060.0000	12:19:35	LONX
32	5060.0000	12:19:35	LONX
20	5058.0000	12:19:52	BTSC
39	5058.0000	12:19:52	BTSC
93	5058.0000	12:23:49	LONX
207	5058.0000	12:23:49	LONX
207	5058.0000	12:23:49	LONX
104	5058.0000	12:23:49	LONX
15	5058.0000	12:23:49	BTSC
2	5058.0000	12:23:49	BTSC
35	5058.0000	12:23:49	CHIX
15	5058.0000	12:23:49	CHIX
39	5058.0000	12:23:49	CHIX
120	5056.0000	12:27:58	LONX
105	5056.0000	12:27:58	LONX
65	5056.0000	12:32:15	LONX
60	5056.0000	12:35:04	LONX
74	5062.0000	12:36:59	LONX
105	5062.0000	12:36:59	LONX
37	5062.0000	12:36:59	LONX
45	5062.0000	12:36:59	LONX
205	5062.0000	12:36:59	LONX
97	5062.0000	12:36:59	LONX
130	5062.0000	12:36:59	LONX
75	5062.0000	12:36:59	LONX
105	5062.0000	12:36:59	LONX
59	5060.0000	12:36:59	LONX
111	5060.0000	12:36:59	LONX
175	5064.0000	12:43:48	LONX
100	5064.0000	12:43:48	LONX
75	5064.0000	12:43:48	LONX
57	5064.0000	12:43:48	LONX
138	5064.0000	12:43:48	LONX
105	5062.0000	12:44:30	LONX
100	5062.0000	12:47:43	LONX
75	5062.0000	12:47:43	LONX
75	5062.0000	12:47:43	LONX
28	5062.0000	12:48:14	LONX
51	5062.0000	12:48:17	LONX
26	5062.0000	12:48:17	LONX
179	5064.0000	12:51:03	LONX
61	5064.0000	12:51:03	LONX
109	5064.0000	12:52:58	LONX
36	5064.0000	12:52:58	LONX
80	5064.0000	12:52:58	LONX
90	5064.0000	12:52:58	LONX
5	5064.0000	12:52:58	LONX
54	5064.0000	12:52:58	LONX
16	5066.0000	12:56:26	LONX
135	5068.0000	12:58:05	LONX
75	5068.0000	12:58:05	LONX
108	5068.0000	12:58:05	LONX
67	5068.0000	12:58:05	LONX
155	5068.0000	12:58:06	LONX
107	5068.0000	12:58:06	LONX
120	5066.0000	13:03:17	LONX
37	5066.0000	13:03:17	LONX
73	5066.0000	13:05:27	LONX
185	5068.0000	13:06:33	LONX
17	5068.0000	13:06:33	LONX
86	5068.0000	13:06:33	LONX
29	5068.0000	13:06:33	LONX
50	5066.0000	13:07:00	LONX
45	5066.0000	13:07:00	LONX
75	5066.0000	13:07:00	LONX
45	5066.0000	13:07:00	LONX
62	5066.0000	13:07:00	LONX
165	5066.0000	13:10:55	LONX
133	5064.0000	13:11:00	CHIX
5	5066.0000	13:15:16	LONX
122	5066.0000	13:15:16	LONX
88	5066.0000	13:15:16	LONX
82	5066.0000	13:15:16	LONX
90	5066.0000	13:15:16	LONX
32	5066.0000	13:15:16	LONX
38	5066.0000	13:15:16	LONX
176	5066.0000	13:15:16	LONX
73	5066.0000	13:19:53	LONX
31	5066.0000	13:19:53	LONX
26	5066.0000	13:19:53	LONX
70	5066.0000	13:19:53	LONX
52	5066.0000	13:19:53	LONX
75	5066.0000	13:19:53	LONX
140	5066.0000	13:19:53	LONX
108	5066.0000	13:19:53	LONX
115	5064.0000	13:19:53	LONX
130	5064.0000	13:24:12	LONX
80	5064.0000	13:24:12	LONX
75	5064.0000	13:24:12	LONX
73	5064.0000	13:24:12	LONX
95	5064.0000	13:24:12	LONX
103	5064.0000	13:24:13	LONX
86	5062.0000	13:24:32	BTSC
134	5060.0000	13:24:32	CHIX
70	5060.0000	13:25:53	LONX
33	5060.0000	13:25:53	LONX
140	5062.0000	13:30:59	LONX
158	5062.0000	13:30:59	LONX
5	5062.0000	13:30:59	LONX
140	5062.0000	13:30:59	LONX
76	5062.0000	13:30:59	LONX
27	5062.0000	13:30:59	LONX
32	5062.0000	13:30:59	LONX
101	5062.0000	13:30:59	LONX
142	5062.0000	13:30:59	LONX
96	5060.0000	13:34:57	LONX
94	5060.0000	13:34:57	LONX
99	5060.0000	13:34:57	LONX
16	5060.0000	13:34:57	LONX
43	5060.0000	13:34:57	LONX
112	5060.0000	13:34:57	LONX
108	5060.0000	13:34:57	LONX
47	5060.0000	13:36:14	LONX
49	5060.0000	13:36:14	LONX
101	5060.0000	13:36:14	LONX
120	5060.0000	13:40:29	LONX
40	5060.0000	13:40:29	LONX
90	5060.0000	13:40:29	LONX
125	5060.0000	13:43:35	LONX
14	5060.0000	13:43:35	LONX
101	5060.0000	13:43:35	LONX
155	5060.0000	13:43:35	LONX
55	5060.0000	13:43:35	LONX
201	5062.0000	13:48:20	LONX
3	5062.0000	13:50:01	LONX
36	5062.0000	13:50:01	LONX
11	5062.0000	13:50:01	LONX
162	5062.0000	13:50:01	LONX
24	5062.0000	13:50:01	LONX
185	5060.0000	13:50:19	LONX
140	5080.0000	13:54:51	LONX
130	5082.0000	13:55:15	LONX
30	5082.0000	13:55:15	LONX
100	5082.0000	13:55:15	LONX
120	5082.0000	13:55:15	LONX
10	5082.0000	13:55:16	LONX
185	5080.0000	13:57:02	LONX
40	5080.0000	13:57:02	LONX
90	5080.0000	13:57:02	LONX
40	5080.0000	13:57:02	LONX
75	5080.0000	13:57:02	LONX
130	5078.0000	13:58:43	LONX
5	5078.0000	13:58:43	LONX
140	5078.0000	13:58:43	LONX
22	5080.0000	13:58:43	LONX
12	5080.0000	13:58:43	LONX
67	5080.0000	13:58:43	LONX
81	5078.0000	13:58:43	CHIX
2	5078.0000	13:58:43	CHIX
71	5076.0000	13:59:34	BTSC
100	5074.0000	13:59:41	LONX
74	5074.0000	13:59:41	CHIX
110	5076.0000	14:01:49	LONX
110	5076.0000	14:01:49	LONX
35	5076.0000	14:01:49	LONX
92	5076.0000	14:01:49	LONX
19	5072.0000	14:06:31	BTSC
99	5072.0000	14:07:06	LONX
125	5072.0000	14:07:06	LONX
75	5072.0000	14:07:06	LONX
9	5072.0000	14:07:06	LONX
130	5072.0000	14:07:06	LONX
31	5072.0000	14:07:06	LONX
68	5072.0000	14:07:06	LONX
67	5072.0000	14:07:06	LONX
100	5072.0000	14:07:06	BTSC
77	5072.0000	14:07:06	CHIX
34	5070.0000	14:07:36	LONX
76	5070.0000	14:07:36	LONX
12	5068.0000	14:07:55	BTSC
10	5068.0000	14:08:11	BTSC
10	5068.0000	14:08:27	BTSC
10	5068.0000	14:08:43	LONX
77	5068.0000	14:11:26	LONX
29	5068.0000	14:13:51	LONX
43	5068.0000	14:13:51	LONX
75	5068.0000	14:13:51	LONX
57	5068.0000	14:13:51	LONX
57	5068.0000	14:13:51	LONX
63	5068.0000	14:13:51	BTSC
56	5068.0000	14:13:51	CHIX
140	5068.0000	14:13:53	LONX
108	5068.0000	14:13:54	LONX
2	5068.0000	14:14:20	LONX
37	5068.0000	14:14:20	LONX
75	5068.0000	14:14:20	LONX
3	5068.0000	14:14:20	LONX
105	5066.0000	14:14:51	LONX
25	5066.0000	14:14:51	LONX
90	5066.0000	14:14:51	LONX
40	5066.0000	14:14:51	LONX
10	5066.0000	14:14:51	LONX
75	5066.0000	14:14:51	LONX
91	5064.0000	14:15:02	BTSC
99	5064.0000	14:15:02	CHIX
59	5068.0000	14:20:11	LONX
75	5068.0000	14:20:11	LONX
120	5068.0000	14:20:11	LONX
5	5068.0000	14:20:11	LONX
35	5068.0000	14:20:11	LONX
140	5068.0000	14:20:16	LONX
72	5070.0000	14:22:01	LONX
38	5070.0000	14:22:01	LONX
55	5070.0000	14:22:01	LONX
75	5070.0000	14:22:01	LONX
21	5070.0000	14:22:01	LONX
66	5068.0000	14:22:53	LONX
64	5068.0000	14:22:53	LONX
63	5068.0000	14:22:53	LONX
75	5068.0000	14:22:53	LONX
27	5068.0000	14:22:53	LONX
106	5066.0000	14:23:31	BTSC
104	5066.0000	14:23:31	CHIX
43	5064.0000	14:23:34	LONX
47	5064.0000	14:23:58	LONX
8	5064.0000	14:24:50	LONX
1	5064.0000	14:25:05	LONX
145	5066.0000	14:25:28	LONX
129	5064.0000	14:26:30	LONX
92	5064.0000	14:26:30	LONX
80	5064.0000	14:26:30	LONX
16	5062.0000	14:26:44	CHIX
11	5062.0000	14:26:54	CHIX
31	5062.0000	14:26:59	CHIX
13	5062.0000	14:27:05	CHIX
18	5062.0000	14:27:11	CHIX
45	5062.0000	14:27:54	LONX
75	5062.0000	14:27:54	LONX
10	5062.0000	14:27:54	BTSC
98	5062.0000	14:27:54	BTSC
26	5064.0000	14:29:21	LONX
125	5064.0000	14:29:21	LONX
130	5070.0000	14:33:31	LONX
68	5070.0000	14:33:31	LONX
68	5070.0000	14:33:31	LONX
147	5070.0000	14:33:31	LONX
199	5072.0000	14:34:04	LONX
71	5072.0000	14:34:04	LONX
11	5072.0000	14:35:26	LONX
110	5072.0000	14:35:26	LONX
83	5072.0000	14:35:26	LONX
75	5072.0000	14:36:09	LONX
176	5072.0000	14:36:09	LONX
120	5072.0000	14:36:09	LONX
200	5070.0000	14:36:46	LONX
30	5070.0000	14:36:46	LONX
16	5070.0000	14:36:46	LONX
90	5070.0000	14:36:46	LONX
5	5068.0000	14:36:47	LONX
175	5068.0000	14:36:47	LONX
124	5070.0000	14:39:35	LONX
125	5070.0000	14:39:35	LONX
150	5070.0000	14:39:35	LONX
34	5068.0000	14:39:39	LONX
101	5068.0000	14:39:48	LONX
136	5066.0000	14:39:51	BTSC
90	5066.0000	14:39:51	CHIX
94	5064.0000	14:39:54	CHIX
2	5064.0000	14:42:51	LONX
152	5064.0000	14:42:51	LONX
78	5064.0000	14:42:51	LONX
47	5064.0000	14:42:51	LONX
10	5064.0000	14:42:51	LONX
93	5064.0000	14:42:53	LONX
9	5062.0000	14:42:54	LONX
11	5062.0000	14:43:00	BTSC
136	5064.0000	14:43:17	LONX
41	5064.0000	14:43:22	LONX
62	5064.0000	14:43:47	LONX
100	5064.0000	14:47:39	LONX
9	5064.0000	14:47:39	LONX
185	5064.0000	14:48:59	LONX
190	5064.0000	14:48:59	LONX
155	5064.0000	14:48:59	LONX
100	5064.0000	14:48:59	LONX
150	5064.0000	14:48:59	LONX
5	5064.0000	14:48:59	LONX
100	5064.0000	14:48:59	LONX
35	5064.0000	14:48:59	LONX
165	5064.0000	14:51:07	LONX
115	5064.0000	14:51:07	LONX
165	5064.0000	14:52:15	LONX
108	5064.0000	14:53:10	LONX
1	5064.0000	14:53:10	LONX
130	5066.0000	14:56:42	LONX
55	5066.0000	14:56:42	LONX
5	5066.0000	14:56:42	LONX
81	5066.0000	14:56:42	LONX
71	5066.0000	14:56:42	LONX
74	5066.0000	14:56:42	LONX
56	5066.0000	14:56:42	LONX
84	5066.0000	14:56:42	LONX
54	5066.0000	14:56:42	LONX
15	5066.0000	14:56:42	LONX
140	5064.0000	14:59:02	LONX
130	5064.0000	14:59:02	LONX
120	5064.0000	14:59:07	LONX
115	5064.0000	14:59:07	LONX
13	5062.0000	14:59:10	BTSC
113	5062.0000	15:00:59	LONX
13	5062.0000	15:01:12	LONX
13	5062.0000	15:01:18	LONX
12	5062.0000	15:01:51	LONX
39	5062.0000	15:01:51	LONX
75	5062.0000	15:01:51	LONX
35	5062.0000	15:01:51	LONX
255	5062.0000	15:01:51	LONX
75	5062.0000	15:01:51	BTSC
105	5062.0000	15:01:55	LONX
15	5062.0000	15:01:55	LONX
34	5060.0000	15:02:10	LONX
11	5060.0000	15:02:16	LONX
12	5060.0000	15:02:21	CHIX
13	5060.0000	15:02:28	LONX
17	5060.0000	15:02:36	LONX
12	5060.0000	15:02:42	LONX
138	5060.0000	15:02:48	LONX
31	5060.0000	15:02:48	LONX
75	5060.0000	15:02:48	LONX
104	5060.0000	15:02:48	CHIX
130	5058.0000	15:03:02	LONX
127	5058.0000	15:03:13	BTSC
16	5060.0000	15:04:31	LONX
10	5060.0000	15:04:37	LONX
10	5060.0000	15:04:43	LONX
11	5060.0000	15:04:49	LONX
87	5060.0000	15:04:49	LONX
10	5060.0000	15:04:55	LONX
155	5060.0000	15:05:00	LONX
75	5060.0000	15:05:00	LONX
235	5060.0000	15:07:46	LONX
175	5060.0000	15:07:46	LONX
328	5060.0000	15:10:30	LONX
134	5060.0000	15:10:30	LONX
111	5060.0000	15:10:30	LONX
7	5060.0000	15:11:53	LONX
87	5060.0000	15:13:15	LONX
71	5060.0000	15:13:15	LONX
61	5060.0000	15:13:15	LONX
119	5062.0000	15:19:54	LONX
131	5062.0000	15:19:54	LONX
2	5062.0000	15:19:54	LONX
133	5062.0000	15:19:54	LONX
70	5062.0000	15:19:54	LONX
96	5062.0000	15:19:54	LONX
113	5062.0000	15:22:08	LONX
314	5062.0000	15:22:08	LONX
68	5062.0000	15:22:10	LONX
113	5062.0000	15:22:10	LONX
110	5062.0000	15:22:10	LONX
100	5062.0000	15:22:11	LONX
111	5062.0000	15:22:11	LONX
123	5062.0000	15:22:11	LONX
84	5062.0000	15:23:30	LONX
67	5064.0000	15:25:33	LONX
131	5064.0000	15:25:33	LONX
144	5064.0000	15:25:33	LONX
78	5064.0000	15:25:33	LONX
270	5064.0000	15:25:33	LONX
142	5064.0000	15:25:33	LONX
68	5064.0000	15:25:33	LONX
59	5064.0000	15:25:33	LONX
88	5064.0000	15:25:33	LONX
198	5068.0000	15:28:29	LONX
148	5068.0000	15:28:29	LONX
153	5068.0000	15:28:29	LONX
128	5068.0000	15:28:29	LONX
98	5068.0000	15:29:19	LONX
45	5068.0000	15:29:19	LONX
150	5068.0000	15:29:19	LONX
160	5066.0000	15:29:21	LONX
101	5064.0000	15:29:21	BTSC
110	5064.0000	15:29:21	CHIX
91	5060.0000	15:29:39	BTSC
98	5060.0000	15:29:39	CHIX
75	5066.0000	15:32:33	LONX
215	5064.0000	15:32:39	LONX
80	5064.0000	15:32:39	LONX
75	5066.0000	15:32:39	LONX
70	5066.0000	15:32:39	LONX
75	5066.0000	15:32:39	LONX
105	5066.0000	15:34:11	LONX
23	5066.0000	15:34:11	LONX
95	5064.0000	15:34:11	LONX
90	5064.0000	15:36:04	LONX
80	5064.0000	15:36:04	LONX
136	5064.0000	15:36:05	LONX
29	5064.0000	15:36:05	LONX
10	5064.0000	15:38:31	LONX
150	5064.0000	15:38:31	LONX
10	5064.0000	15:38:31	LONX
148	5064.0000	15:38:37	LONX
67	5066.0000	15:39:09	LONX
38	5066.0000	15:39:09	LONX
71	5066.0000	15:39:09	LONX
57	5064.0000	15:39:46	LONX
100	5064.0000	15:39:46	LONX
220	5064.0000	15:39:46	LONX
90	5064.0000	15:39:46	LONX
1	5064.0000	15:39:47	LONX
17	5064.0000	15:39:57	LONX
167	5064.0000	15:42:31	LONX
160	5064.0000	15:42:31	LONX
50	5064.0000	15:42:31	LONX
15	5064.0000	15:42:31	LONX
3	5064.0000	15:43:59	LONX
80	5064.0000	15:44:31	LONX
57	5064.0000	15:44:31	LONX
120	5064.0000	15:45:03	LONX
160	5064.0000	15:45:03	LONX
93	5064.0000	15:45:08	LONX
102	5064.0000	15:45:08	LONX
20	5064.0000	15:45:08	LONX
90	5064.0000	15:45:08	LONX
185	5064.0000	15:46:31	LONX
172	5064.0000	15:46:31	LONX
255	5066.0000	15:49:43	LONX
75	5066.0000	15:49:43	LONX
95	5066.0000	15:49:43	LONX
118	5066.0000	15:49:43	LONX
22	5066.0000	15:49:43	LONX
35	5070.0000	15:51:31	LONX
90	5070.0000	15:52:12	LONX
62	5070.0000	15:52:12	LONX
157	5070.0000	15:52:12	LONX
226	5070.0000	15:52:12	LONX
218	5070.0000	15:52:12	LONX
7	5070.0000	15:53:34	LONX
125	5072.0000	15:54:59	LONX
103	5070.0000	15:54:59	LONX
155	5070.0000	15:54:59	LONX
185	5068.0000	15:55:01	LONX
115	5068.0000	15:55:01	LONX
68	5068.0000	15:57:42	LONX
75	5068.0000	15:57:42	LONX
134	5068.0000	15:57:42	LONX
75	5068.0000	15:57:42	LONX
210	5068.0000	15:58:20	LONX
105	5068.0000	15:58:20	LONX
72	5068.0000	15:58:20	LONX
415	5068.0000	16:00:06	LONX
105	5068.0000	16:00:06	LONX
1	5068.0000	16:00:06	LONX
137	5068.0000	16:00:06	LONX
75	5066.0000	16:00:06	LONX
35	5066.0000	16:00:11	LONX
139	5068.0000	16:02:20	LONX
101	5068.0000	16:02:20	LONX
154	5068.0000	16:02:20	LONX
150	5068.0000	16:02:20	LONX
49	5068.0000	16:02:20	LONX
75	5068.0000	16:02:20	LONX
44	5068.0000	16:02:20	LONX
128	5068.0000	16:03:19	LONX
40	5068.0000	16:03:19	LONX
90	5068.0000	16:03:19	LONX
119	5066.0000	16:04:25	LONX
90	5066.0000	16:04:25	LONX
55	5066.0000	16:04:25	LONX
101	5066.0000	16:04:25	BTSC
134	5066.0000	16:04:25	CHIX
140	5066.0000	16:05:50	LONX
90	5066.0000	16:05:50	LONX
115	5066.0000	16:05:50	LONX
64	5066.0000	16:05:50	LONX
92	5066.0000	16:05:50	LONX
123	5066.0000	16:06:18	LONX
120	5064.0000	16:07:44	LONX
195	5064.0000	16:07:44	LONX
36	5062.0000	16:07:57	BTSC
12	5064.0000	16:08:59	LONX
103	5064.0000	16:09:03	LONX
100	5064.0000	16:09:22	LONX
40	5064.0000	16:09:41	LONX
150	5064.0000	16:09:41	LONX
125	5064.0000	16:11:02	LONX
185	5066.0000	16:12:03	LONX
15	5066.0000	16:12:03	LONX
95	5066.0000	16:12:03	LONX
90	5066.0000	16:12:03	LONX
135	5066.0000	16:12:03	LONX
92	5064.0000	16:13:34	LONX
98	5064.0000	16:13:34	LONX
139	5066.0000	16:15:44	LONX
116	5066.0000	16:15:44	LONX
94	5066.0000	16:15:44	LONX
236	5066.0000	16:15:44	LONX
215	5066.0000	16:15:49	LONX
165	5066.0000	16:15:49	LONX
185	5066.0000	16:15:49	LONX
136	5066.0000	16:15:51	LONX
54	5066.0000	16:15:51	LONX
83	5066.0000	16:16:04	LONX
32	5066.0000	16:16:04	LONX
120	5066.0000	16:16:10	LONX
143	5066.0000	16:17:31	LONX
100	5066.0000	16:17:50	LONX
65	5066.0000	16:17:50	LONX
90	5066.0000	16:17:50	LONX
95	5066.0000	16:18:02	LONX
5	5066.0000	16:18:03	LONX
2	5066.0000	16:19:26	LONX
12	5066.0000	16:19:36	LONX
116	5066.0000	16:19:36	LONX
90	5066.0000	16:19:36	LONX
130	5066.0000	16:19:36	LONX
130	5066.0000	16:19:36	LONX
153	5066.0000	16:20:46	LONX
339	5066.0000	16:21:15	LONX
225	5070.0000	16:22:31	LONX
12	5070.0000	16:22:31	LONX
200	5068.0000	16:22:31	LONX
35	5068.0000	16:22:31	LONX
80	5068.0000	16:22:31	LONX
75	5068.0000	16:22:31	LONX
45	5068.0000	16:22:31	LONX
150	5068.0000	16:22:31	LONX
190	5068.0000	16:22:31	LONX
35	5066.0000	16:22:32	LONX
366	5068.0000	16:23:36	LONX
149	5068.0000	16:23:36	LONX
57	5068.0000	16:23:36	LONX
74	5066.0000	16:24:02	LONX
31	5066.0000	16:24:02	LONX
120	5066.0000	16:24:02	LONX
35	5064.0000	16:24:09	LONX
14	5064.0000	16:25:25	CHIX
10	5064.0000	16:25:33	CHIX
13	5064.0000	16:25:59	LONX
92	5064.0000	16:26:00	LONX
44	5064.0000	16:26:27	LONX
76	5064.0000	16:26:27	LONX
160	5064.0000	16:26:27	LONX
83	5064.0000	16:26:27	LONX
47	5064.0000	16:26:27	LONX
54	5064.0000	16:26:27	BTSC
39	5064.0000	16:26:27	CHIX
24	5064.0000	16:26:30	LONX
29	5064.0000	16:26:30	LONX
72	5064.0000	16:26:30	LONX
20	5064.0000	16:26:35	LONX
102	5064.0000	16:26:35	LONX
15	5064.0000	16:26:35	LONX
43	5062.0000	16:27:47	LONX
28	5062.0000	16:27:53	LONX
1	5062.0000	16:28:32	LONX
147	5064.0000	16:28:49	LONX
117	5064.0000	16:28:52	LONX
81	5064.0000	16:28:52	LONX
39	5064.0000	16:28:52	LONX
105	5064.0000	16:28:52	LONX
45	5064.0000	16:28:52	LONX
37	5064.0000	16:28:52	LONX
24	5064.0000	16:28:52	LONX
38	5062.0000	16:28:52	LONX
129	5064.0000	16:28:54	LONX
23	5064.0000	16:28:54	LONX
210	5062.0000	16:29:35	LONX
105	5062.0000	16:29:35	LONX
72	5060.0000	16:29:35	CHIX
145	5060.0000	16:29:38	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

POSSFSESUFUSEFD

Related Shares:

FTSE 100 Latest

Value8,078.34

Change-396.40