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 07:00

RNS Number : 0915T

Whitbread PLC

15 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:		15-Mar-19
Number of ordinary shares purchased:		91,283
Price per share:		GBp 4,990.5803

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 4,772,306 shares at a cost (including dealing and associated costs) of £232,974,043.65.
Following the above transaction, the Company holds 16,903,812 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	4,988.2526	81,128
BATS	5,008.6815	4,888
CHIX	5,009.6366	5,267

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
72	4886.0000	08:03:26	LONX
105	4890.0000	08:03:43	LONX
71	4890.0000	08:03:51	LONX
83	4890.0000	08:03:51	LONX
78	4882.0000	08:09:33	LONX
105	4880.0000	08:09:33	LONX
100	4885.0000	08:09:47	LONX
96	4885.0000	08:09:47	LONX
77	4884.0000	08:09:50	LONX
94	4883.0000	08:09:50	LONX
81	4888.0000	08:10:49	LONX
33	4888.0000	08:10:49	LONX
24	4888.0000	08:10:49	LONX
140	4887.0000	08:10:49	LONX
180	4887.0000	08:10:49	LONX
84	4886.0000	08:10:49	LONX
74	4886.0000	08:10:50	LONX
120	4885.0000	08:10:50	LONX
112	4884.0000	08:10:50	LONX
92	4884.0000	08:10:50	LONX
101	4886.0000	08:10:58	LONX
74	4883.0000	08:11:00	LONX
79	4881.0000	08:11:44	LONX
89	4883.0000	08:14:33	LONX
81	4881.0000	08:14:33	LONX
41	4881.0000	08:15:21	LONX
44	4881.0000	08:15:21	LONX
78	4887.0000	08:18:32	LONX
115	4887.0000	08:18:32	LONX
150	4887.0000	08:18:32	LONX
205	4887.0000	08:18:32	LONX
140	4887.0000	08:18:32	LONX
115	4887.0000	08:18:32	LONX
150	4887.0000	08:18:32	LONX
120	4887.0000	08:18:32	LONX
122	4887.0000	08:18:32	LONX
220	4886.0000	08:18:32	LONX
90	4895.0000	08:19:35	LONX
10	4895.0000	08:19:36	LONX
120	4897.0000	08:20:06	LONX
100	4897.0000	08:20:40	LONX
20	4897.0000	08:20:40	LONX
30	4908.0000	08:22:04	LONX
20	4908.0000	08:22:04	LONX
86	4912.0000	08:22:20	LONX
145	4911.0000	08:22:20	LONX
116	4910.0000	08:22:24	LONX
17	4917.0000	08:23:15	LONX
79	4917.0000	08:23:15	LONX
100	4918.0000	08:23:38	LONX
100	4918.0000	08:24:20	LONX
67	4913.0000	08:24:57	LONX
14	4913.0000	08:24:57	LONX
89	4912.0000	08:24:58	LONX
100	4916.0000	08:25:37	LONX
98	4913.0000	08:26:08	LONX
94	4910.0000	08:26:38	LONX
2	4913.0000	08:28:15	LONX
107	4913.0000	08:28:15	LONX
19	4911.0000	08:28:24	LONX
12	4913.0000	08:28:31	LONX
100	4917.0000	08:29:08	LONX
125	4916.0000	08:29:10	LONX
83	4914.0000	08:30:06	LONX
69	4917.0000	08:30:12	LONX
100	4916.0000	08:30:46	LONX
124	4925.0000	08:32:00	LONX
105	4925.0000	08:32:05	LONX
30	4928.0000	08:34:02	LONX
100	4928.0000	08:34:02	LONX
73	4927.0000	08:35:09	LONX
78	4927.0000	08:35:09	LONX
46	4926.0000	08:35:55	LONX
55	4926.0000	08:35:55	LONX
14	4926.0000	08:35:55	LONX
19	4926.0000	08:35:55	LONX
140	4928.0000	08:38:16	LONX
218	4937.0000	08:40:18	LONX
37	4937.0000	08:40:18	LONX
40	4937.0000	08:40:18	LONX
135	4937.0000	08:40:19	LONX
110	4938.0000	08:41:56	LONX
105	4936.0000	08:41:56	LONX
45	4939.0000	08:41:56	LONX
110	4939.0000	08:41:56	LONX
15	4939.0000	08:41:56	LONX
38	4939.0000	08:41:56	LONX
70	4939.0000	08:41:56	LONX
13	4939.0000	08:41:56	LONX
30	4939.0000	08:41:56	LONX
170	4938.0000	08:41:56	LONX
105	4939.0000	08:44:11	LONX
106	4939.0000	08:46:02	LONX
110	4938.0000	08:46:14	LONX
92	4938.0000	08:47:24	LONX
38	4938.0000	08:47:24	LONX
97	4936.0000	08:47:41	LONX
98	4940.0000	08:49:10	LONX
141	4939.0000	08:49:12	LONX
125	4939.0000	08:51:46	LONX
97	4939.0000	08:52:28	LONX
130	4939.0000	08:52:28	LONX
100	4937.0000	08:52:41	LONX
71	4938.0000	08:55:05	LONX
61	4938.0000	08:55:05	LONX
130	4938.0000	08:55:05	LONX
140	4937.0000	08:55:33	LONX
96	4936.0000	08:55:33	LONX
94	4933.0000	08:56:16	LONX
12	4934.0000	08:58:04	LONX
108	4934.0000	08:58:04	LONX
66	4933.0000	08:58:58	LONX
63	4933.0000	08:58:58	LONX
100	4932.0000	08:59:06	LONX
112	4930.0000	08:59:54	LONX
115	4931.0000	09:01:03	LONX
137	4932.0000	09:01:03	LONX
220	4926.0000	09:07:46	LONX
41	4925.0000	09:07:46	LONX
134	4925.0000	09:07:46	LONX
34	4926.0000	09:07:46	LONX
32	4926.0000	09:07:46	LONX
109	4926.0000	09:07:46	LONX
70	4926.0000	09:07:46	LONX
110	4925.0000	09:08:21	LONX
30	4925.0000	09:08:21	LONX
90	4925.0000	09:08:21	LONX
175	4924.0000	09:08:46	LONX
66	4920.0000	09:13:00	LONX
64	4920.0000	09:13:00	LONX
62	4919.0000	09:15:15	LONX
158	4919.0000	09:15:15	LONX
140	4919.0000	09:15:16	LONX
111	4918.0000	09:15:16	LONX
2	4918.0000	09:15:16	LONX
225	4922.0000	09:16:03	LONX
125	4922.0000	09:17:42	LONX
7	4921.0000	09:17:42	LONX
76	4921.0000	09:17:42	LONX
106	4925.0000	09:18:24	LONX
241	4925.0000	09:18:24	LONX
111	4925.0000	09:19:14	LONX
94	4925.0000	09:19:58	LONX
117	4925.0000	09:20:50	LONX
98	4925.0000	09:21:25	LONX
1	4927.0000	09:23:14	LONX
153	4928.0000	09:23:44	LONX
127	4928.0000	09:23:49	LONX
101	4928.0000	09:24:04	LONX
119	4927.0000	09:24:04	LONX
178	4940.0000	09:29:09	LONX
41	4940.0000	09:29:09	LONX
15	4940.0000	09:29:09	LONX
160	4941.0000	09:30:00	LONX
185	4940.0000	09:30:00	LONX
170	4950.0000	09:32:44	LONX
115	4950.0000	09:33:19	LONX
110	4949.0000	09:34:01	LONX
97	4948.0000	09:34:02	LONX
75	4948.0000	09:34:02	LONX
24	4948.0000	09:34:02	LONX
150	4947.0000	09:34:03	LONX
88	4944.0000	09:36:10	LONX
16	4944.0000	09:36:10	LONX
160	4944.0000	09:37:29	LONX
119	4943.0000	09:37:29	LONX
125	4943.0000	09:37:32	LONX
130	4947.0000	09:39:37	LONX
10	4947.0000	09:39:37	LONX
115	4947.0000	09:42:01	LONX
170	4947.0000	09:42:01	LONX
38	4947.0000	09:42:01	LONX
91	4947.0000	09:42:01	LONX
138	4946.0000	09:42:02	LONX
40	4960.0000	09:47:59	LONX
250	4959.0000	09:48:47	LONX
160	4959.0000	09:48:47	LONX
250	4958.0000	09:48:49	LONX
214	4957.0000	09:48:49	LONX
105	4958.0000	09:51:38	LONX
99	4957.0000	09:51:38	LONX
27	4958.0000	09:51:38	LONX
42	4957.0000	09:51:38	LONX
75	4957.0000	09:51:38	LONX
40	4959.0000	09:53:35	LONX
81	4959.0000	09:53:35	LONX
101	4957.0000	09:53:35	LONX
152	4957.0000	09:55:14	LONX
120	4958.0000	09:57:34	LONX
155	4970.0000	10:01:22	LONX
150	4969.0000	10:01:22	LONX
150	4972.0000	10:03:25	LONX
130	4976.0000	10:03:32	LONX
105	4978.0000	10:05:14	LONX
70	4978.0000	10:05:50	LONX
25	4981.0000	10:08:33	LONX
120	4981.0000	10:08:33	LONX
86	4984.0000	10:09:05	LONX
74	4984.0000	10:09:05	LONX
248	4998.0000	10:15:03	LONX
5	4997.0000	10:15:03	LONX
75	4997.0000	10:15:03	LONX
245	4998.0000	10:15:03	LONX
19	4997.0000	10:15:03	LONX
1	4997.0000	10:15:03	LONX
210	4997.0000	10:15:03	LONX
54	4997.0000	10:15:03	LONX
61	4997.0000	10:15:03	LONX
12	4998.0000	10:15:06	LONX
102	4998.0000	10:15:09	LONX
37	4998.0000	10:15:09	LONX
190	4996.0000	10:15:09	LONX
125	4984.0000	10:16:04	LONX
101	4984.0000	10:16:30	LONX
98	4978.0000	10:17:33	LONX
115	4977.0000	10:18:45	LONX
42	4980.0000	10:18:45	LONX
75	4980.0000	10:18:45	LONX
155	4975.0000	10:22:02	LONX
155	4972.0000	10:22:55	LONX
47	4973.0000	10:22:55	LONX
80	4971.0000	10:24:29	LONX
123	4970.0000	10:24:29	LONX
25	4970.0000	10:24:32	LONX
99	4970.0000	10:24:32	LONX
145	4965.0000	10:27:28	LONX
245	4972.0000	10:30:59	LONX
100	4971.0000	10:31:00	LONX
50	4971.0000	10:31:00	LONX
145	4971.0000	10:31:00	LONX
25	4974.0000	10:32:10	LONX
75	4974.0000	10:32:10	LONX
135	4973.0000	10:32:10	LONX
96	4969.0000	10:35:14	LONX
14	4969.0000	10:35:14	LONX
81	4968.0000	10:35:15	LONX
49	4968.0000	10:35:15	LONX
98	4967.0000	10:35:16	LONX
7	4967.0000	10:35:16	LONX
105	4965.0000	10:36:07	LONX
114	4964.0000	10:38:04	LONX
21	4964.0000	10:38:04	LONX
75	4963.0000	10:38:10	LONX
42	4962.0000	10:39:02	LONX
115	4962.0000	10:40:35	LONX
10	4962.0000	10:40:40	LONX
135	4961.0000	10:42:57	LONX
116	4960.0000	10:42:57	LONX
108	4960.0000	10:43:10	LONX
62	4958.0000	10:48:16	LONX
58	4958.0000	10:48:16	LONX
145	4958.0000	10:50:14	LONX
10	4958.0000	10:50:14	LONX
165	4958.0000	10:50:22	LONX
75	4958.0000	10:50:23	LONX
115	4960.0000	10:50:39	LONX
114	4960.0000	10:50:39	LONX
100	4963.0000	10:50:44	LONX
18	4966.0000	10:51:59	LONX
142	4966.0000	10:51:59	LONX
106	4965.0000	10:53:00	LONX
14	4974.0000	10:54:59	LONX
15	4973.0000	10:55:14	LONX
19	4973.0000	10:55:14	LONX
15	4973.0000	10:55:14	LONX
8	4973.0000	10:55:16	LONX
48	4973.0000	10:55:16	LONX
200	4972.0000	10:55:29	LONX
107	4974.0000	10:57:29	LONX
3	4974.0000	10:57:29	LONX
110	4973.0000	10:57:29	LONX
104	4973.0000	10:57:54	LONX
11	4972.0000	10:59:59	LONX
16	4972.0000	10:59:59	LONX
12	4972.0000	10:59:59	LONX
113	4975.0000	11:00:50	LONX
7	4975.0000	11:00:58	LONX
105	4975.0000	11:01:10	LONX
128	4974.0000	11:02:30	LONX
19	4975.0000	11:03:25	LONX
120	4973.0000	11:03:32	LONX
68	4972.0000	11:04:38	LONX
23	4972.0000	11:04:41	LONX
67	4974.0000	11:05:03	LONX
16	4974.0000	11:05:03	LONX
105	4976.0000	11:05:50	LONX
39	4976.0000	11:05:50	LONX
61	4976.0000	11:05:50	LONX
61	4976.0000	11:05:50	LONX
37	4976.0000	11:05:50	LONX
105	4971.0000	11:10:21	LONX
98	4971.0000	11:10:56	LONX
115	4971.0000	11:12:39	LONX
150	4972.0000	11:17:13	LONX
59	4976.0000	11:21:35	LONX
10	4976.0000	11:21:35	LONX
30	4976.0000	11:21:35	LONX
59	4976.0000	11:21:56	LONX
10	4976.0000	11:21:56	LONX
30	4976.0000	11:21:56	LONX
53	4976.0000	11:22:05	LONX
10	4976.0000	11:22:05	LONX
30	4976.0000	11:22:05	LONX
12	4976.0000	11:22:06	LONX
3	4976.0000	11:22:06	LONX
28	4976.0000	11:22:06	LONX
85	4976.0000	11:22:10	LONX
103	4975.0000	11:22:45	LONX
117	4975.0000	11:22:45	LONX
92	4975.0000	11:22:45	LONX
86	4975.0000	11:22:45	LONX
26	4975.0000	11:22:45	LONX
127	4974.0000	11:22:45	LONX
23	4974.0000	11:22:45	LONX
100	4973.0000	11:25:57	LONX
65	4973.0000	11:25:58	LONX
7	4973.0000	11:26:00	LONX
67	4973.0000	11:26:00	LONX
56	4972.0000	11:26:04	LONX
79	4972.0000	11:26:04	LONX
73	4971.0000	11:26:25	LONX
96	4970.0000	11:28:01	LONX
13	4968.0000	11:28:11	LONX
72	4968.0000	11:28:16	LONX
93	4967.0000	11:31:53	LONX
100	4966.0000	11:31:53	LONX
10	4966.0000	11:31:53	LONX
105	4965.0000	11:31:53	LONX
115	4964.0000	11:31:54	LONX
96	4962.0000	11:33:41	LONX
51	4961.0000	11:35:39	LONX
63	4961.0000	11:36:15	LONX
165	4963.0000	11:40:23	LONX
155	4962.0000	11:40:23	LONX
75	4963.0000	11:40:23	LONX
85	4963.0000	11:40:23	LONX
5	4961.0000	11:40:24	LONX
175	4960.0000	11:40:58	LONX
109	4959.0000	11:40:58	LONX
83	4958.0000	11:43:50	LONX
47	4958.0000	11:43:50	LONX
75	4958.0000	11:46:53	LONX
26	4958.0000	11:46:53	LONX
49	4958.0000	11:46:53	LONX
45	4957.0000	11:46:55	LONX
48	4957.0000	11:46:55	LONX
98	4957.0000	11:46:55	LONX
78	4956.0000	11:47:00	LONX
37	4956.0000	11:47:00	LONX
42	4956.0000	11:52:57	LONX
123	4956.0000	11:52:57	LONX
135	4956.0000	11:52:57	LONX
135	4956.0000	11:52:57	LONX
4	4962.0000	11:57:41	LONX
14	4962.0000	11:57:41	LONX
27	4962.0000	11:57:41	LONX
27	4962.0000	11:57:41	LONX
205	4960.0000	11:58:59	LONX
195	4959.0000	11:58:59	LONX
75	4961.0000	11:58:59	LONX
40	4961.0000	11:58:59	LONX
58	4961.0000	11:58:59	LONX
70	4961.0000	11:58:59	LONX
54	4961.0000	11:58:59	LONX
31	4961.0000	11:58:59	LONX
95	4962.0000	11:58:59	LONX
56	4962.0000	11:58:59	LONX
41	4962.0000	11:58:59	LONX
76	4962.0000	11:58:59	LONX
120	4955.0000	12:02:06	LONX
61	4958.0000	12:03:07	LONX
130	4963.0000	12:06:05	LONX
96	4962.0000	12:06:16	LONX
39	4962.0000	12:06:16	LONX
195	4962.0000	12:06:19	LONX
180	4961.0000	12:06:20	LONX
10	4965.0000	12:12:14	LONX
145	4965.0000	12:14:07	LONX
115	4965.0000	12:14:07	LONX
160	4964.0000	12:14:08	LONX
180	4963.0000	12:14:08	LONX
140	4962.0000	12:14:09	LONX
102	4961.0000	12:14:16	LONX
75	4961.0000	12:24:18	LONX
30	4961.0000	12:24:18	LONX
191	4960.0000	12:25:14	LONX
4	4960.0000	12:25:14	LONX
275	4964.0000	12:29:30	LONX
185	4964.0000	12:29:30	LONX
215	4964.0000	12:29:30	LONX
175	4964.0000	12:29:30	LONX
200	4971.0000	12:32:22	LONX
57	4970.0000	12:34:16	LONX
118	4970.0000	12:34:16	LONX
165	4969.0000	12:34:33	LONX
125	4968.0000	12:34:37	LONX
125	4968.0000	12:34:37	LONX
165	4967.0000	12:34:37	LONX
64	4968.0000	12:34:37	BTSC
24	4968.0000	12:34:37	BTSC
52	4968.0000	12:34:37	BTSC
111	4966.0000	12:34:37	BTSC
24	4968.0000	12:34:37	CHIX
24	4968.0000	12:34:37	CHIX
24	4968.0000	12:34:37	CHIX
105	4966.0000	12:34:37	CHIX
37	4968.0000	12:37:01	LONX
86	4969.0000	12:37:06	LONX
140	4967.0000	12:37:18	LONX
102	4967.0000	12:42:16	LONX
48	4967.0000	12:42:16	LONX
130	4967.0000	12:42:16	LONX
175	4967.0000	12:42:16	LONX
75	4966.0000	12:45:04	LONX
40	4966.0000	12:45:04	LONX
190	4966.0000	12:45:04	LONX
24	4966.0000	12:45:04	LONX
29	4966.0000	12:45:04	LONX
167	4966.0000	12:45:04	CHIX
102	4965.0000	12:45:55	BTSC
34	4964.0000	12:47:29	LONX
43	4965.0000	12:49:00	LONX
200	4965.0000	12:49:00	LONX
100	4968.0000	12:49:17	LONX
135	4967.0000	12:50:00	LONX
73	4967.0000	12:50:00	BTSC
12	4967.0000	12:50:00	BTSC
95	4967.0000	12:50:00	CHIX
10	4968.0000	12:51:06	LONX
140	4972.0000	12:54:10	LONX
75	4972.0000	12:54:10	LONX
34	4972.0000	12:54:10	LONX
26	4972.0000	12:54:10	LONX
12	4972.0000	12:54:10	LONX
113	4972.0000	12:54:10	LONX
125	4972.0000	12:56:26	LONX
165	4974.0000	13:01:12	LONX
170	4974.0000	13:01:12	LONX
160	4974.0000	13:02:12	LONX
75	4974.0000	13:03:22	LONX
135	4973.0000	13:03:39	LONX
160	4978.0000	13:07:45	LONX
205	4978.0000	13:07:45	LONX
83	4980.0000	13:09:53	LONX
191	4980.0000	13:09:53	LONX
168	4979.0000	13:11:12	LONX
52	4979.0000	13:11:12	LONX
43	4981.0000	13:11:12	LONX
75	4981.0000	13:11:12	LONX
15	4981.0000	13:11:12	LONX
7	4981.0000	13:11:56	LONX
101	4981.0000	13:11:56	LONX
14	4981.0000	13:11:56	LONX
160	4981.0000	13:15:00	LONX
110	4980.0000	13:15:45	LONX
100	4983.0000	13:15:50	LONX
130	4982.0000	13:15:50	LONX
32	4982.0000	13:15:50	LONX
7	4981.0000	13:15:50	CHIX
101	4980.0000	13:15:51	BTSC
82	4981.0000	13:15:51	CHIX
88	4979.0000	13:17:08	CHIX
105	4979.0000	13:17:34	LONX
75	4981.0000	13:18:38	LONX
21	4980.0000	13:21:13	LONX
16	4980.0000	13:21:48	LONX
17	4980.0000	13:21:53	LONX
170	4982.0000	13:23:23	LONX
176	4987.0000	13:25:06	LONX
200	4986.0000	13:25:46	LONX
35	4986.0000	13:25:46	LONX
245	4985.0000	13:25:46	LONX
76	4985.0000	13:25:46	BTSC
56	4985.0000	13:25:46	BTSC
75	4985.0000	13:25:46	CHIX
133	4985.0000	13:27:34	LONX
44	4985.0000	13:27:34	BTSC
62	4984.0000	13:28:01	LONX
110	4983.0000	13:28:01	LONX
59	4983.0000	13:28:01	BTSC
104	4984.0000	13:28:01	CHIX
73	4982.0000	13:28:02	LONX
107	4982.0000	13:28:05	CHIX
100	4981.0000	13:28:08	BTSC
83	4980.0000	13:28:08	CHIX
9	4980.0000	13:28:11	CHIX
4	4980.0000	13:28:17	CHIX
8	4979.0000	13:28:48	BTSC
47	4982.0000	13:31:17	LONX
92	4984.0000	13:31:19	LONX
82	4984.0000	13:31:19	LONX
25	4984.0000	13:31:19	LONX
94	4987.0000	13:32:30	LONX
140	4987.0000	13:33:00	LONX
120	4990.0000	13:35:38	LONX
165	4990.0000	13:35:38	LONX
23	4991.0000	13:35:48	LONX
74	4991.0000	13:35:48	LONX
75	4991.0000	13:35:48	LONX
2	4991.0000	13:35:48	LONX
78	4994.0000	13:37:27	LONX
98	4994.0000	13:37:27	LONX
15	4994.0000	13:37:27	LONX
78	4995.0000	13:38:16	LONX
41	4995.0000	13:40:16	LONX
82	4998.0000	13:41:26	LONX
250	5000.0000	13:41:39	LONX
428	5000.0000	13:41:39	LONX
100	4998.0000	13:43:03	LONX
120	4999.0000	13:44:36	LONX
93	4998.0000	13:44:36	LONX
23	4998.0000	13:45:28	LONX
83	4998.0000	13:45:28	LONX
98	4997.0000	13:46:30	LONX
68	4997.0000	13:46:30	BTSC
28	4997.0000	13:46:30	BTSC
67	4995.0000	13:46:30	BTSC
98	4997.0000	13:46:30	CHIX
105	4995.0000	13:46:30	CHIX
101	4993.0000	13:46:31	BTSC
79	4993.0000	13:46:31	CHIX
88	4991.0000	13:46:55	BTSC
16	4991.0000	13:46:55	BTSC
109	4991.0000	13:46:55	CHIX
99	4990.0000	13:47:08	LONX
69	4989.0000	13:47:40	BTSC
127	4989.0000	13:47:40	CHIX
130	4992.0000	13:48:47	LONX
5	4990.0000	13:49:05	LONX
62	4995.0000	13:53:31	LONX
87	4995.0000	13:53:31	LONX
72	4995.0000	13:53:31	LONX
57	4995.0000	13:53:31	LONX
38	4995.0000	13:53:31	LONX
165	4993.0000	13:56:25	LONX
175	4992.0000	13:56:25	LONX
75	4992.0000	13:56:25	LONX
125	4993.0000	13:56:25	LONX
101	4992.0000	13:56:25	BTSC
77	4992.0000	13:56:25	CHIX
75	4992.0000	13:57:00	LONX
135	4991.0000	13:57:12	LONX
108	4991.0000	13:57:12	BTSC
101	4991.0000	13:57:12	CHIX
133	4989.0000	13:57:13	BTSC
104	4989.0000	13:57:13	CHIX
4	4987.0000	13:57:30	CHIX
69	4987.0000	13:57:31	BTSC
3	4987.0000	13:57:46	BTSC
15	4987.0000	13:57:48	BTSC
31	4987.0000	13:57:48	BTSC
94	4987.0000	13:57:48	CHIX
31	4987.0000	13:57:48	CHIX
105	4988.0000	14:00:26	LONX
20	4988.0000	14:00:26	LONX
42	4993.0000	14:00:45	LONX
105	4991.0000	14:01:00	LONX
105	4990.0000	14:01:00	LONX
75	4991.0000	14:01:00	LONX
44	4991.0000	14:01:00	LONX
26	4991.0000	14:01:00	LONX
20	4989.0000	14:01:32	BTSC
74	4989.0000	14:01:32	BTSC
115	4989.0000	14:02:29	LONX
85	4989.0000	14:02:29	CHIX
110	4995.0000	14:04:21	LONX
55	4995.0000	14:04:21	LONX
110	4994.0000	14:04:21	LONX
110	4993.0000	14:05:53	LONX
96	4993.0000	14:05:53	BTSC
113	4993.0000	14:05:53	CHIX
55	4992.0000	14:05:54	LONX
57	4992.0000	14:05:54	LONX
106	4992.0000	14:05:54	CHIX
160	4992.0000	14:08:13	LONX
40	4991.0000	14:09:48	BTSC
68	4994.0000	14:10:33	LONX
165	4993.0000	14:11:08	LONX
102	4992.0000	14:11:44	LONX
53	4992.0000	14:11:44	LONX
15	4999.0000	14:12:35	LONX
90	4999.0000	14:12:35	LONX
79	4999.0000	14:12:35	LONX
100	5000.0000	14:13:34	LONX
115	5000.0000	14:13:34	LONX
165	4999.0000	14:16:09	LONX
100	4998.0000	14:16:09	LONX
32	4998.0000	14:16:09	LONX
165	4997.0000	14:16:09	LONX
56	4998.0000	14:16:09	BTSC
92	4998.0000	14:16:09	CHIX
9	4997.0000	14:16:09	CHIX
69	4997.0000	14:16:09	CHIX
115	4996.0000	14:16:10	LONX
95	4996.0000	14:16:10	BTSC
81	4994.0000	14:16:11	BTSC
95	4995.0000	14:16:11	CHIX
165	4997.0000	14:20:15	LONX
115	4997.0000	14:21:22	LONX
140	4996.0000	14:21:44	LONX
116	4996.0000	14:21:44	CHIX
81	4998.0000	14:22:45	LONX
46	4998.0000	14:22:45	LONX
90	4996.0000	14:23:10	LONX
135	4996.0000	14:23:16	LONX
150	4995.0000	14:24:17	LONX
125	4995.0000	14:24:17	BTSC
109	4995.0000	14:24:17	CHIX
215	4998.0000	14:27:31	LONX
155	5000.0000	14:28:04	LONX
132	5000.0000	14:28:20	LONX
94	5004.0000	14:28:23	LONX
185	5014.0000	14:31:00	LONX
75	5014.0000	14:31:00	LONX
69	5014.0000	14:31:00	LONX
81	5014.0000	14:31:14	LONX
110	5014.0000	14:31:14	LONX
92	5014.0000	14:31:14	LONX
115	5012.0000	14:31:47	LONX
140	5010.0000	14:31:49	LONX
17	5010.0000	14:31:49	BTSC
88	5010.0000	14:31:49	BTSC
76	5006.0000	14:31:49	BTSC
138	5010.0000	14:31:49	CHIX
75	5006.0000	14:31:49	CHIX
69	5006.0000	14:31:53	BTSC
26	5006.0000	14:31:53	BTSC
105	5006.0000	14:31:53	CHIX
125	5014.0000	14:35:28	LONX
50	5014.0000	14:35:28	LONX
75	5014.0000	14:35:28	LONX
47	5014.0000	14:35:28	LONX
60	5014.0000	14:35:28	LONX
13	5014.0000	14:35:28	LONX
54	5014.0000	14:35:28	LONX
81	5014.0000	14:35:28	LONX
79	5014.0000	14:35:31	LONX
64	5014.0000	14:35:31	LONX
75	5014.0000	14:35:49	LONX
61	5014.0000	14:35:49	LONX
58	5014.0000	14:35:49	LONX
100	5010.0000	14:36:18	LONX
117	5010.0000	14:36:18	BTSC
105	5010.0000	14:36:18	CHIX
49	5006.0000	14:36:20	CHIX
150	5014.0000	14:38:43	LONX
75	5014.0000	14:38:43	LONX
5	5014.0000	14:38:47	LONX
8	5014.0000	14:38:49	LONX
4	5014.0000	14:39:33	LONX
126	5014.0000	14:39:33	LONX
75	5014.0000	14:39:33	LONX
95	5014.0000	14:39:33	LONX
91	5014.0000	14:39:33	LONX
90	5010.0000	14:39:58	LONX
93	5010.0000	14:39:58	BTSC
47	5010.0000	14:39:58	CHIX
96	5006.0000	14:40:34	LONX
51	5008.0000	14:43:21	LONX
119	5008.0000	14:43:21	LONX
22	5008.0000	14:43:24	LONX
109	5008.0000	14:43:24	LONX
126	5006.0000	14:43:30	LONX
75	5006.0000	14:43:30	LONX
21	5006.0000	14:43:30	LONX
76	5002.0000	14:43:51	BTSC
7	5002.0000	14:43:51	CHIX
2	5002.0000	14:43:52	CHIX
2	5002.0000	14:43:56	CHIX
105	5004.0000	14:45:35	LONX
75	5004.0000	14:45:35	LONX
40	5004.0000	14:45:35	LONX
66	5004.0000	14:45:36	LONX
3	5004.0000	14:45:39	LONX
43	5004.0000	14:46:07	LONX
35	5006.0000	14:46:07	LONX
67	5006.0000	14:46:07	LONX
66	5006.0000	14:46:32	LONX
31	5006.0000	14:46:32	LONX
131	5006.0000	14:48:34	LONX
22	5006.0000	14:48:34	LONX
140	5006.0000	14:49:53	LONX
35	5006.0000	14:49:53	LONX
80	5006.0000	14:49:53	LONX
140	5006.0000	14:50:13	LONX
115	5004.0000	14:50:25	LONX
128	5004.0000	14:51:40	LONX
96	5004.0000	14:51:41	LONX
44	5004.0000	14:51:41	LONX
2	5002.0000	14:51:52	BTSC
8	5002.0000	14:52:03	BTSC
129	5004.0000	14:52:24	LONX
101	5004.0000	14:52:54	LONX
92	5002.0000	14:53:03	LONX
96	5002.0000	14:53:03	BTSC
93	4999.0000	14:53:03	BTSC
68	5002.0000	14:53:03	CHIX
129	4999.0000	14:53:03	CHIX
74	4998.0000	14:54:13	LONX
14	4998.0000	14:54:30	LONX
1	4997.0000	14:54:37	BTSC
105	4997.0000	14:54:38	LONX
112	4996.0000	14:54:38	LONX
66	4997.0000	14:54:38	BTSC
85	4997.0000	14:54:38	CHIX
1	4995.0000	14:54:41	BTSC
73	4995.0000	14:54:43	BTSC
1	4995.0000	14:54:45	BTSC
1	4995.0000	14:54:49	BTSC
1	4995.0000	14:54:53	BTSC
1	4995.0000	14:54:57	BTSC
1	4995.0000	14:55:01	BTSC
115	4999.0000	14:56:46	LONX
50	4999.0000	14:57:41	LONX
150	4999.0000	14:57:41	LONX
120	4998.0000	14:57:45	LONX
152	4997.0000	14:57:45	LONX
17	4997.0000	14:57:45	BTSC
97	4997.0000	14:57:45	CHIX
62	4995.0000	14:57:46	BTSC
123	4999.0000	14:59:38	LONX
125	4998.0000	14:59:38	LONX
75	4999.0000	14:59:38	LONX
32	4999.0000	14:59:38	LONX
2	4997.0000	15:00:39	BTSC
120	4997.0000	15:00:42	LONX
120	4997.0000	15:00:42	LONX
90	4996.0000	15:00:42	LONX
35	4997.0000	15:00:42	BTSC
83	4997.0000	15:00:42	CHIX
2	4995.0000	15:00:43	BTSC
100	4995.0000	15:00:45	LONX
84	4995.0000	15:00:45	BTSC
105	4995.0000	15:00:45	CHIX
13	4999.0000	15:04:04	LONX
107	5000.0000	15:04:17	LONX
75	5000.0000	15:04:17	LONX
72	5000.0000	15:04:17	LONX
205	4999.0000	15:04:27	LONX
56	4999.0000	15:04:27	LONX
59	4999.0000	15:04:45	LONX
180	4998.0000	15:04:51	LONX
20	4997.0000	15:05:54	BTSC
71	4997.0000	15:06:16	BTSC
69	4997.0000	15:06:19	LONX
52	4997.0000	15:06:20	LONX
16	4997.0000	15:06:20	BTSC
16	4999.0000	15:06:25	LONX
145	5000.0000	15:06:46	LONX
91	5000.0000	15:06:46	LONX
2	4999.0000	15:07:56	LONX
138	4999.0000	15:08:47	LONX
69	4998.0000	15:08:49	BTSC
5	4998.0000	15:08:52	BTSC
120	4998.0000	15:09:21	LONX
3	4997.0000	15:09:30	CHIX
3	4997.0000	15:09:33	CHIX
3	4997.0000	15:09:37	CHIX
3	4997.0000	15:09:41	CHIX
3	4997.0000	15:09:45	CHIX
3	4997.0000	15:09:49	CHIX
150	4999.0000	15:11:05	LONX
7	4999.0000	15:11:06	LONX
205	5000.0000	15:11:28	LONX
125	5000.0000	15:11:28	LONX
98	4999.0000	15:11:38	LONX
115	4999.0000	15:11:38	LONX
115	5000.0000	15:11:45	LONX
37	4998.0000	15:11:50	LONX
138	4998.0000	15:11:50	LONX
34	4998.0000	15:16:09	LONX
76	5000.0000	15:16:39	LONX
73	5000.0000	15:16:55	LONX
6	5002.0000	15:17:11	LONX
38	5010.0000	15:20:15	LONX
74	5010.0000	15:20:15	LONX
73	5010.0000	15:20:15	LONX
103	5010.0000	15:20:15	LONX
72	5010.0000	15:20:15	LONX
75	5010.0000	15:20:28	LONX
75	5010.0000	15:20:33	LONX
78	5010.0000	15:20:33	LONX
150	5010.0000	15:20:33	LONX
75	5010.0000	15:20:39	LONX
80	5010.0000	15:20:39	LONX
75	5010.0000	15:20:53	LONX
87	5010.0000	15:20:53	LONX
77	5010.0000	15:21:42	LONX
68	5010.0000	15:21:42	LONX
102	5010.0000	15:21:42	LONX
57	5010.0000	15:21:42	LONX
268	5010.0000	15:21:42	LONX
99	5008.0000	15:22:52	LONX
100	5006.0000	15:22:52	LONX
105	5008.0000	15:22:52	LONX
15	5008.0000	15:22:52	LONX
54	5004.0000	15:23:01	BTSC
72	5004.0000	15:23:10	CHIX
18	5004.0000	15:23:10	CHIX
15	5004.0000	15:24:41	LONX
68	5004.0000	15:24:59	LONX
52	5004.0000	15:24:59	LONX
105	5004.0000	15:25:03	LONX
50	5004.0000	15:25:04	LONX
72	5004.0000	15:25:06	LONX
101	5004.0000	15:27:47	LONX
75	5010.0000	15:28:28	LONX
2	5008.0000	15:28:55	LONX
73	5008.0000	15:29:26	LONX
17	5010.0000	15:29:32	LONX
35	5010.0000	15:29:36	LONX
85	5010.0000	15:29:36	LONX
99	5010.0000	15:29:36	LONX
83	5010.0000	15:29:36	LONX
82	5010.0000	15:29:36	LONX
35	5008.0000	15:29:43	LONX
75	5010.0000	15:30:59	LONX
23	5012.0000	15:31:10	LONX
68	5012.0000	15:31:10	LONX
88	5012.0000	15:31:10	LONX
72	5012.0000	15:31:10	LONX
170	5012.0000	15:31:12	LONX
94	5016.0000	15:32:48	LONX
104	5016.0000	15:32:48	LONX
83	5016.0000	15:32:48	LONX
109	5016.0000	15:32:48	LONX
69	5016.0000	15:32:48	LONX
69	5016.0000	15:32:48	LONX
194	5016.0000	15:32:48	LONX
52	5016.0000	15:34:43	LONX
80	5016.0000	15:34:43	LONX
100	5020.0000	15:34:44	LONX
122	5020.0000	15:34:45	LONX
91	5018.0000	15:36:43	LONX
44	5018.0000	15:37:42	LONX
185	5018.0000	15:37:42	LONX
79	5018.0000	15:37:58	LONX
61	5018.0000	15:38:02	LONX
180	5018.0000	15:38:10	LONX
46	5024.0000	15:40:16	LONX
68	5024.0000	15:40:49	LONX
51	5024.0000	15:40:51	LONX
205	5028.0000	15:41:44	LONX
140	5028.0000	15:41:44	LONX
75	5028.0000	15:41:44	LONX
100	5028.0000	15:41:46	LONX
94	5028.0000	15:41:46	LONX
11	5028.0000	15:41:56	LONX
155	5030.0000	15:42:49	LONX
75	5030.0000	15:42:49	LONX
100	5030.0000	15:42:49	LONX
160	5036.0000	15:43:23	LONX
130	5034.0000	15:43:23	LONX
92	5032.0000	15:43:58	BTSC
81	5032.0000	15:44:28	LONX
24	5032.0000	15:44:28	LONX
137	5032.0000	15:44:28	LONX
69	5032.0000	15:44:28	CHIX
26	5032.0000	15:44:28	CHIX
66	5030.0000	15:44:48	LONX
34	5030.0000	15:46:00	LONX
91	5036.0000	15:47:16	LONX
90	5036.0000	15:47:16	LONX
119	5046.0000	15:49:45	LONX
120	5046.0000	15:49:45	LONX
75	5046.0000	15:49:45	LONX
9	5044.0000	15:50:16	LONX
146	5044.0000	15:50:16	LONX
255	5046.0000	15:50:43	LONX
105	5046.0000	15:50:43	LONX
105	5048.0000	15:50:53	LONX
160	5048.0000	15:50:53	LONX
30	5050.0000	15:50:53	LONX
59	5050.0000	15:50:53	LONX
19	5050.0000	15:50:53	LONX
65	5050.0000	15:51:31	LONX
125	5052.0000	15:51:39	LONX
145	5062.0000	15:53:03	LONX
110	5060.0000	15:53:03	LONX
75	5062.0000	15:53:03	LONX
56	5062.0000	15:53:03	LONX
113	5056.0000	15:53:10	BTSC
40	5058.0000	15:53:10	CHIX
81	5058.0000	15:53:10	CHIX
120	5054.0000	15:54:17	LONX
110	5054.0000	15:54:17	LONX
102	5056.0000	15:54:17	LONX
100	5054.0000	15:54:17	CHIX
100	5058.0000	15:57:56	LONX
68	5058.0000	15:57:56	LONX
19	5058.0000	15:57:56	LONX
87	5058.0000	15:57:56	LONX
82	5058.0000	15:57:56	LONX
75	5058.0000	15:57:56	LONX
110	5058.0000	15:58:00	LONX
140	5058.0000	15:58:00	LONX
51	5058.0000	15:58:00	LONX
210	5062.0000	16:00:23	LONX
75	5062.0000	16:00:23	LONX
70	5062.0000	16:00:23	LONX
135	5062.0000	16:00:23	LONX
175	5062.0000	16:00:23	LONX
155	5060.0000	16:00:55	LONX
7	5058.0000	16:01:16	LONX
190	5062.0000	16:02:22	LONX
75	5062.0000	16:02:22	LONX
75	5062.0000	16:02:22	LONX
100	5060.0000	16:03:11	LONX
35	5060.0000	16:03:11	LONX
5	5060.0000	16:03:11	LONX
90	5060.0000	16:03:11	LONX
20	5060.0000	16:03:11	LONX
82	5060.0000	16:03:11	LONX
9	5058.0000	16:03:23	BTSC
68	5058.0000	16:03:32	BTSC
115	5060.0000	16:04:21	LONX
75	5060.0000	16:04:21	LONX
70	5060.0000	16:04:32	LONX
68	5060.0000	16:04:34	LONX
62	5060.0000	16:04:35	LONX
75	5060.0000	16:04:35	LONX
40	5060.0000	16:04:35	LONX
96	5058.0000	16:05:11	LONX
2	5060.0000	16:06:14	LONX
2	5060.0000	16:06:16	LONX
116	5060.0000	16:06:16	LONX
90	5060.0000	16:06:16	LONX
11	5060.0000	16:06:16	LONX
59	5060.0000	16:06:16	LONX
75	5060.0000	16:06:16	LONX
74	5060.0000	16:06:16	LONX
150	5064.0000	16:07:31	LONX
100	5064.0000	16:07:45	LONX
49	5064.0000	16:08:18	LONX
18	5064.0000	16:08:18	LONX
160	5068.0000	16:08:33	LONX
130	5068.0000	16:08:38	LONX
75	5068.0000	16:08:44	LONX
23	5068.0000	16:08:44	LONX
126	5064.0000	16:09:41	LONX
29	5064.0000	16:09:41	BTSC
33	5064.0000	16:09:41	CHIX
9	5064.0000	16:09:47	LONX
88	5064.0000	16:10:00	LONX
34	5064.0000	16:10:01	LONX
24	5064.0000	16:10:10	LONX
86	5064.0000	16:10:17	LONX
33	5064.0000	16:10:53	LONX
41	5064.0000	16:11:13	LONX
96	5068.0000	16:13:05	LONX
82	5068.0000	16:13:05	LONX
96	5068.0000	16:13:05	LONX
89	5068.0000	16:13:05	LONX
209	5068.0000	16:13:05	LONX
34	5068.0000	16:13:05	LONX
55	5068.0000	16:13:05	LONX
136	5068.0000	16:13:05	LONX
71	5068.0000	16:13:05	LONX
3	5068.0000	16:13:05	LONX
121	5068.0000	16:14:07	LONX
110	5068.0000	16:14:07	LONX
103	5066.0000	16:14:07	LONX
101	5064.0000	16:14:07	LONX
63	5064.0000	16:14:07	BTSC
59	5064.0000	16:14:07	CHIX
24	5064.0000	16:14:08	BTSC
23	5060.0000	16:14:26	BTSC
98	5060.0000	16:14:43	LONX
82	5060.0000	16:14:43	BTSC
62	5060.0000	16:14:43	CHIX
135	5062.0000	16:15:13	LONX
25	5064.0000	16:16:41	LONX
86	5064.0000	16:16:41	LONX
86	5064.0000	16:16:41	LONX
73	5064.0000	16:16:41	LONX
71	5064.0000	16:16:41	LONX
83	5064.0000	16:16:41	LONX
72	5064.0000	16:16:41	LONX
69	5064.0000	16:16:41	LONX
82	5064.0000	16:16:41	LONX
68	5064.0000	16:16:41	LONX
86	5064.0000	16:16:41	LONX
116	5066.0000	16:17:23	LONX
100	5066.0000	16:17:30	LONX
30	5066.0000	16:17:30	LONX
155	5072.0000	16:17:59	LONX
165	5074.0000	16:18:20	LONX
115	5072.0000	16:18:35	LONX
105	5070.0000	16:18:36	CHIX
100	5070.0000	16:18:49	LONX
15	5070.0000	16:18:49	LONX
123	5076.0000	16:19:06	LONX
116	5076.0000	16:19:20	LONX
51	5076.0000	16:19:46	LONX
54	5076.0000	16:19:54	LONX
120	5076.0000	16:20:05	LONX
90	5076.0000	16:20:05	LONX
39	5076.0000	16:20:05	LONX
107	5076.0000	16:20:05	LONX
26	5076.0000	16:20:05	LONX
5	5076.0000	16:20:05	LONX
70	5072.0000	16:20:10	BTSC
70	5072.0000	16:20:10	BTSC
94	5072.0000	16:20:10	CHIX
177	5076.0000	16:21:04	LONX
108	5074.0000	16:21:05	LONX
17	5074.0000	16:21:05	LONX
115	5072.0000	16:21:05	LONX
60	5070.0000	16:21:05	BTSC
44	5070.0000	16:21:05	BTSC
107	5070.0000	16:21:05	CHIX
29	5070.0000	16:21:34	LONX
105	5072.0000	16:22:06	LONX
175	5072.0000	16:22:12	LONX
110	5074.0000	16:22:15	LONX
10	5074.0000	16:22:26	LONX
115	5074.0000	16:22:26	LONX
120	5072.0000	16:22:26	LONX
120	5074.0000	16:23:05	LONX
74	5074.0000	16:23:14	LONX
42	5074.0000	16:23:14	LONX
7	5076.0000	16:23:51	LONX
2	5076.0000	16:23:51	LONX
148	5076.0000	16:24:03	LONX
124	5074.0000	16:24:03	LONX
75	5076.0000	16:24:03	LONX
70	5076.0000	16:24:03	LONX
129	5072.0000	16:24:04	CHIX
78	5074.0000	16:24:34	LONX
29	5074.0000	16:24:34	LONX
63	5076.0000	16:25:24	LONX
72	5076.0000	16:25:24	LONX
57	5076.0000	16:25:29	LONX
156	5076.0000	16:25:29	LONX
80	5076.0000	16:25:29	LONX
38	5076.0000	16:25:29	LONX
13	5076.0000	16:25:35	LONX
62	5076.0000	16:25:35	LONX
13	5076.0000	16:25:35	LONX
165	5080.0000	16:26:34	LONX
140	5080.0000	16:26:34	LONX
130	5078.0000	16:26:34	LONX
25	5080.0000	16:26:59	LONX
95	5080.0000	16:26:59	LONX
115	5078.0000	16:27:03	LONX
103	5074.0000	16:27:14	LONX
120	5074.0000	16:27:14	BTSC
101	5074.0000	16:27:14	CHIX
120	5070.0000	16:28:03	LONX
78	5070.0000	16:28:06	LONX
72	5070.0000	16:28:06	LONX
109	5068.0000	16:28:08	LONX
99	5066.0000	16:28:08	LONX
101	5068.0000	16:28:08	BTSC
99	5064.0000	16:28:08	BTSC
1	5064.0000	16:28:08	BTSC
116	5068.0000	16:28:08	CHIX
109	5064.0000	16:28:08	CHIX
63	5060.0000	16:28:09	BTSC
47	5060.0000	16:28:09	BTSC
110	5060.0000	16:28:09	CHIX
102	5062.0000	16:28:53	LONX
126	5064.0000	16:29:00	LONX
80	5064.0000	16:29:01	LONX
73	5064.0000	16:29:01	LONX
68	5066.0000	16:29:09	LONX
129	5066.0000	16:29:09	LONX
22	5068.0000	16:29:30	LONX
138	5068.0000	16:29:30	LONX
140	5068.0000	16:29:32	LONX
100	5066.0000	16:29:37	LONX
135	5066.0000	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

POSSFEFUIFUSEID

Related Shares:

FTSE 100 Latest

Value8,054.98

Change-419.76