Register
Login:
Share:
Email Facebook Twitter


London South East Natural Resources Briefing webcast: #Emmerson #Alba #Condor Gold #Gold analysis
Angus Energy in talks to buy 'transformational' gas asset in North England


Regulatory News


Transaction in Own Shares

Thu, 18th Apr 2019 17:36


RNS Number : 7004W
Whitbread PLC
18 April 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-Apr-19


Number of ordinary shares purchased:

122,899


Price per share:

GBp 4,843.1230






Whitbread initially intends to hold the purchased shares as treasury shares, but may cancel them in the due course. On 11 April 2019, Whitbread cancelled 3,000,000 treasury shares.

Since 17 January 2019, Whitbread has purchased 7,146,403 shares at a cost (including dealing and associated costs) of 350,965,306.61.

Following the above transaction, the Company holds 16,277,909 of its ordinary shares in treasury and has 192,961,905 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

4,843.3750

103,289


BATS

4,841.4925

7,697


CHIX

4,841.9916

11,913






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

160

4852.0000

08:01:06

LONX

110

4852.0000

08:01:06

LONX

140

4852.0000

08:01:13

LONX

160

4852.0000

08:01:13

LONX

115

4852.0000

08:01:18

LONX

33

4852.0000

08:01:18

LONX

97

4852.0000

08:01:18

LONX

135

4848.0000

08:01:19

LONX

98

4848.0000

08:01:19

LONX

84

4848.0000

08:01:39

LONX

43

4850.0000

08:01:39

LONX

62

4850.0000

08:01:39

LONX

135

4849.0000

08:01:39

LONX

110

4848.0000

08:01:39

LONX

93

4849.0000

08:01:39

LONX

185

4847.0000

08:05:09

LONX

91

4847.0000

08:05:09

LONX

33

4854.0000

08:07:31

CHIX

32

4854.0000

08:07:31

CHIX

32

4854.0000

08:07:31

CHIX

81

4854.0000

08:07:31

CHIX

61

4853.0000

08:07:31

BTSC

32

4853.0000

08:07:31

BTSC

32

4853.0000

08:07:31

BTSC

145

4855.0000

08:07:31

LONX

75

4855.0000

08:07:31

LONX

45

4855.0000

08:07:31

LONX

22

4854.0000

08:07:31

LONX

38

4855.0000

08:07:31

LONX

44

4855.0000

08:07:31

LONX

36

4856.0000

08:07:31

LONX

84

4853.0000

08:07:31

LONX

3

4853.0000

08:07:39

LONX

5

4853.0000

08:07:39

LONX

140

4852.0000

08:07:41

LONX

82

4852.0000

08:07:43

LONX

11

4851.0000

08:07:49

BTSC

8

4851.0000

08:07:49

BTSC

88

4851.0000

08:07:49

BTSC

56

4849.0000

08:07:53

CHIX

24

4849.0000

08:07:53

CHIX

24

4849.0000

08:07:53

CHIX

56

4849.0000

08:07:53

BTSC

8

4849.0000

08:07:53

BTSC

16

4847.0000

08:07:54

CHIX

8

4847.0000

08:07:54

BTSC

125

4846.0000

08:08:04

LONX

15

4846.0000

08:08:04

LONX

125

4850.0000

08:10:15

LONX

75

4851.0000

08:10:15

LONX

45

4851.0000

08:10:15

LONX

105

4849.0000

08:10:21

LONX

113

4848.0000

08:10:21

LONX

10

4848.0000

08:10:21

LONX

27

4848.0000

08:10:21

LONX

15

4848.0000

08:10:21

LONX

112

4848.0000

08:10:21

LONX

96

4855.0000

08:10:36

LONX

135

4854.0000

08:10:36

LONX

94

4853.0000

08:10:38

LONX

26

4853.0000

08:10:38

LONX

147

4851.0000

08:10:56

LONX

2

4851.0000

08:10:56

LONX

83

4849.0000

08:11:09

LONX

100

4850.0000

08:11:41

LONX

56

4848.0000

08:11:46

BTSC

33

4848.0000

08:11:46

BTSC

16

4848.0000

08:11:46

BTSC

36

4848.0000

08:11:46

LONX

94

4848.0000

08:11:46

LONX

85

4847.0000

08:11:58

LONX

107

4846.0000

08:12:16

BTSC

82

4846.0000

08:12:16

LONX

130

4848.0000

08:12:32

LONX

115

4848.0000

08:12:39

LONX

84

4848.0000

08:12:40

LONX

110

4850.0000

08:12:59

LONX

89

4850.0000

08:12:59

LONX

110

4851.0000

08:13:53

LONX

13

4852.0000

08:14:59

LONX

115

4858.0000

08:16:21

LONX

100

4857.0000

08:16:22

LONX

81

4857.0000

08:16:22

LONX

100

4856.0000

08:16:25

LONX

75

4856.0000

08:16:25

LONX

17

4856.0000

08:16:25

LONX

125

4856.0000

08:18:41

LONX

26

4856.0000

08:18:41

LONX

62

4856.0000

08:18:41

LONX

121

4855.0000

08:18:58

LONX

140

4855.0000

08:18:58

LONX

100

4854.0000

08:19:40

BTSC

162

4854.0000

08:19:40

LONX

84

4854.0000

08:19:40

LONX

24

4852.0000

08:21:48

CHIX

48

4852.0000

08:21:48

CHIX

40

4852.0000

08:21:48

CHIX

110

4852.0000

08:21:48

BTSC

86

4854.0000

08:21:48

LONX

125

4853.0000

08:24:34

LONX

81

4852.0000

08:26:55

LONX

120

4851.0000

08:27:37

CHIX

81

4851.0000

08:27:37

BTSC

86

4858.0000

08:32:04

LONX

119

4858.0000

08:32:07

LONX

86

4857.0000

08:32:09

CHIX

82

4856.0000

08:32:09

BTSC

110

4857.0000

08:32:09

LONX

100

4856.0000

08:32:16

LONX

100

4855.0000

08:32:24

CHIX

78

4854.0000

08:32:49

BTSC

109

4852.0000

08:34:42

CHIX

122

4852.0000

08:34:42

CHIX

94

4854.0000

08:34:42

CHIX

88

4853.0000

08:34:42

BTSC

75

4853.0000

08:34:42

LONX

13

4853.0000

08:34:42

LONX

13

4853.0000

08:34:42

LONX

18

4853.0000

08:34:42

LONX

72

4853.0000

08:34:42

LONX

87

4851.0000

08:34:47

BTSC

117

4849.0000

08:36:10

BTSC

129

4847.0000

08:36:55

BTSC

82

4847.0000

08:36:55

LONX

80

4845.0000

08:37:10

BTSC

130

4845.0000

08:38:39

LONX

120

4845.0000

08:38:39

LONX

70

4844.0000

08:38:42

CHIX

140

4847.0000

08:40:07

LONX

84

4848.0000

08:40:07

LONX

86

4846.0000

08:41:28

CHIX

93

4846.0000

08:41:28

BTSC

19

4846.0000

08:41:28

BTSC

118

4844.0000

08:44:33

CHIX

72

4844.0000

08:44:33

BTSC

97

4844.0000

08:44:33

LONX

99

4842.0000

08:47:22

CHIX

98

4842.0000

08:47:22

BTSC

81

4842.0000

08:47:22

LONX

88

4842.0000

08:47:22

LONX

122

4840.0000

08:48:31

CHIX

56

4840.0000

08:48:31

BTSC

7

4840.0000

08:48:31

BTSC

7

4840.0000

08:48:31

BTSC

7

4840.0000

08:48:31

BTSC

8

4840.0000

08:48:31

BTSC

86

4840.0000

08:48:31

LONX

134

4838.0000

08:48:45

CHIX

7

4838.0000

08:48:45

BTSC

135

4836.0000

08:49:31

CHIX

83

4836.0000

08:49:31

LONX

7

4834.0000

08:49:40

CHIX

42

4834.0000

08:49:40

CHIX

7

4834.0000

08:49:40

BTSC

7

4834.0000

08:49:40

BTSC

94

4833.0000

08:49:45

LONX

105

4833.0000

08:49:45

LONX

81

4838.0000

08:50:16

LONX

155

4837.0000

08:50:16

LONX

83

4837.0000

08:50:18

LONX

150

4836.0000

08:50:18

LONX

75

4837.0000

08:50:18

LONX

80

4837.0000

08:50:18

LONX

29

4836.0000

08:50:19

LONX

57

4836.0000

08:50:19

LONX

10

4834.0000

08:51:18

LONX

75

4834.0000

08:51:18

LONX

113

4833.0000

08:51:37

BTSC

7

4833.0000

08:51:37

BTSC

7

4833.0000

08:51:37

BTSC

7

4833.0000

08:51:37

LONX

12

4833.0000

08:51:37

LONX

8

4841.0000

08:55:19

LONX

170

4840.0000

08:55:32

LONX

75

4841.0000

08:55:32

LONX

32

4840.0000

08:55:35

LONX

48

4840.0000

08:55:40

LONX

10

4840.0000

08:55:40

LONX

95

4839.0000

08:56:22

LONX

7

4838.0000

08:56:31

CHIX

7

4838.0000

08:56:31

CHIX

89

4838.0000

08:56:31

CHIX

116

4837.0000

08:56:31

BTSC

130

4838.0000

08:56:31

LONX

15

4838.0000

08:56:31

LONX

80

4838.0000

08:56:31

LONX

14

4838.0000

08:56:31

LONX

95

4839.0000

08:58:41

LONX

61

4838.0000

08:58:45

LONX

29

4838.0000

08:58:45

LONX

121

4837.0000

08:58:49

CHIX

81

4837.0000

08:58:49

BTSC

13

4838.0000

08:59:08

LONX

87

4838.0000

08:59:08

LONX

81

4836.0000

09:00:28

LONX

105

4837.0000

09:00:28

LONX

80

4842.0000

09:01:50

LONX

125

4842.0000

09:01:50

LONX

80

4842.0000

09:01:51

LONX

100

4842.0000

09:01:52

LONX

135

4842.0000

09:02:10

LONX

155

4844.0000

09:03:31

LONX

130

4844.0000

09:03:31

LONX

120

4843.0000

09:03:31

LONX

100

4844.0000

09:03:31

LONX

55

4844.0000

09:03:31

LONX

18

4844.0000

09:03:31

LONX

75

4847.0000

09:04:04

LONX

175

4846.0000

09:04:08

LONX

130

4847.0000

09:05:02

LONX

80

4847.0000

09:05:02

LONX

100

4847.0000

09:05:02

LONX

135

4846.0000

09:05:04

LONX

133

4845.0000

09:05:20

CHIX

115

4846.0000

09:05:20

LONX

105

4846.0000

09:05:20

LONX

27

4845.0000

09:05:20

LONX

98

4845.0000

09:05:20

LONX

84

4844.0000

09:05:20

LONX

35

4844.0000

09:05:20

LONX

41

4844.0000

09:05:20

LONX

120

4844.0000

09:05:30

LONX

105

4844.0000

09:06:08

LONX

75

4844.0000

09:06:08

LONX

40

4844.0000

09:06:08

LONX

5

4844.0000

09:06:08

LONX

87

4843.0000

09:06:09

CHIX

97

4843.0000

09:06:09

LONX

21

4842.0000

09:06:11

LONX

79

4842.0000

09:06:11

LONX

24

4840.0000

09:06:33

CHIX

2

4840.0000

09:06:33

CHIX

33

4839.0000

09:06:33

CHIX

73

4840.0000

09:06:33

CHIX

84

4841.0000

09:06:33

CHIX

89

4841.0000

09:06:33

BTSC

98

4840.0000

09:06:33

BTSC

105

4840.0000

09:06:33

BTSC

75

4843.0000

09:06:33

LONX

43

4841.0000

09:06:33

LONX

87

4841.0000

09:06:33

LONX

140

4840.0000

09:06:33

LONX

75

4839.0000

09:06:33

LONX

3

4840.0000

09:06:33

LONX

84

4840.0000

09:06:33

LONX

87

4839.0000

09:06:34

BTSC

77

4839.0000

09:06:34

LONX

100

4838.0000

09:06:35

LONX

60

4838.0000

09:06:35

LONX

120

4839.0000

09:09:16

LONX

91

4842.0000

09:09:33

LONX

145

4841.0000

09:10:22

LONX

5

4840.0000

09:10:22

LONX

13

4840.0000

09:10:22

LONX

33

4840.0000

09:10:22

LONX

13

4840.0000

09:10:22

LONX

51

4840.0000

09:10:22

LONX

75

4841.0000

09:10:22

LONX

90

4841.0000

09:10:22

LONX

17

4841.0000

09:10:22

LONX

76

4840.0000

09:11:08

LONX

105

4843.0000

09:14:38

LONX

92

4844.0000

09:14:38

LONX

160

4844.0000

09:14:39

LONX

96

4844.0000

09:14:39

LONX

120

4844.0000

09:14:39

LONX

135

4844.0000

09:15:18

LONX

135

4844.0000

09:15:18

LONX

170

4847.0000

09:15:46

LONX

110

4847.0000

09:15:46

LONX

115

4847.0000

09:15:46

LONX

170

4847.0000

09:15:52

LONX

145

4847.0000

09:15:52

LONX

16

4852.0000

09:16:28

LONX

70

4852.0000

09:16:28

LONX

29

4852.0000

09:16:28

LONX

190

4852.0000

09:16:28

LONX

175

4851.0000

09:16:28

LONX

43

4855.0000

09:19:35

LONX

92

4855.0000

09:19:35

LONX

75

4855.0000

09:19:35

LONX

65

4855.0000

09:19:35

LONX

143

4854.0000

09:20:13

LONX

17

4854.0000

09:20:13

LONX

111

4853.0000

09:20:18

CHIX

205

4853.0000

09:20:18

LONX

99

4852.0000

09:20:18

LONX

95

4852.0000

09:20:18

LONX

57

4854.0000

09:21:59

LONX

32

4854.0000

09:21:59

LONX

31

4854.0000

09:21:59

LONX

88

4853.0000

09:23:00

LONX

65

4852.0000

09:23:00

LONX

37

4852.0000

09:23:01

LONX

3

4852.0000

09:23:01

LONX

66

4851.0000

09:23:19

CHIX

68

4851.0000

09:23:19

LONX

36

4851.0000

09:23:19

LONX

19

4850.0000

09:23:25

LONX

87

4850.0000

09:23:25

LONX

110

4849.0000

09:25:24

CHIX

95

4848.0000

09:25:24

LONX

12

4848.0000

09:25:24

LONX

87

4848.0000

09:25:24

LONX

73

4847.0000

09:25:43

LONX

16

4847.0000

09:25:43

LONX

65

4847.0000

09:25:48

LONX

85

4848.0000

09:26:23

LONX

89

4848.0000

09:26:23

LONX

66

4847.0000

09:28:10

CHIX

31

4846.0000

09:28:21

BTSC

82

4846.0000

09:28:21

BTSC

98

4845.0000

09:30:00

CHIX

13

4845.0000

09:30:00

LONX

66

4845.0000

09:30:00

LONX

108

4844.0000

09:30:03

BTSC

18

4844.0000

09:30:03

LONX

75

4844.0000

09:30:03

LONX

11

4844.0000

09:30:03

LONX

89

4843.0000

09:30:09

CHIX

25

4845.0000

09:31:20

LONX

85

4847.0000

09:31:47

LONX

105

4846.0000

09:31:47

LONX

75

4847.0000

09:31:47

LONX

30

4847.0000

09:31:47

LONX

96

4846.0000

09:31:47

LONX

8

4846.0000

09:31:47

LONX

101

4845.0000

09:31:48

LONX

24

4845.0000

09:31:48

LONX

101

4844.0000

09:31:55

CHIX

19

4844.0000

09:31:55

LONX

7

4844.0000

09:31:55

LONX

19

4844.0000

09:31:55

LONX

100

4843.0000

09:32:05

LONX

128

4842.0000

09:32:24

CHIX

103

4842.0000

09:32:24

BTSC

80

4841.0000

09:32:32

LONX

78

4844.0000

09:33:09

LONX

75

4844.0000

09:33:12

LONX

130

4843.0000

09:33:28

LONX

95

4842.0000

09:33:42

LONX

83

4844.0000

09:34:50

LONX

92

4843.0000

09:35:04

LONX

83

4841.0000

09:35:30

CHIX

102

4840.0000

09:36:28

LONX

123

4840.0000

09:38:33

BTSC

112

4839.0000

09:38:48

CHIX

22

4838.0000

09:38:48

BTSC

59

4838.0000

09:38:50

BTSC

65

4837.0000

09:39:35

CHIX

36

4837.0000

09:39:35

CHIX

93

4835.0000

09:40:55

CHIX

29

4836.0000

09:40:55

BTSC

51

4836.0000

09:40:55

BTSC

84

4836.0000

09:40:55

LONX

84

4839.0000

09:45:23

LONX

83

4839.0000

09:47:34

LONX

3

4839.0000

09:47:34

LONX

30

4839.0000

09:48:54

CHIX

150

4840.0000

09:48:54

LONX

80

4841.0000

09:48:54

LONX

20

4841.0000

09:48:54

LONX

84

4840.0000

09:48:54

LONX

79

4839.0000

09:48:54

LONX

116

4839.0000

09:48:54

LONX

4

4839.0000

09:48:54

LONX

75

4839.0000

09:49:32

LONX

23

4839.0000

09:49:32

LONX

17

4838.0000

09:49:32

LONX

8

4838.0000

09:50:03

LONX

98

4840.0000

09:50:57

LONX

95

4838.0000

09:52:54

LONX

79

4841.0000

09:54:28

LONX

105

4840.0000

09:55:28

LONX

64

4839.0000

09:57:22

LONX

26

4839.0000

09:57:22

LONX

61

4839.0000

09:57:47

LONX

76

4839.0000

09:57:47

LONX

82

4838.0000

09:58:31

LONX

82

4838.0000

09:58:31

LONX

75

4837.0000

09:58:43

CHIX

25

4841.0000

10:01:04

LONX

84

4844.0000

10:07:15

LONX

105

4843.0000

10:09:27

LONX

100

4843.0000

10:09:27

LONX

10

4843.0000

10:09:27

LONX

67

4843.0000

10:09:27

LONX

114

4841.0000

10:14:50

CHIX

57

4837.0000

10:15:21

BTSC

115

4843.0000

10:15:28

LONX

93

4843.0000

10:15:28

LONX

120

4843.0000

10:15:29

LONX

57

4841.0000

10:15:30

CHIX

175

4842.0000

10:15:30

LONX

80

4841.0000

10:15:30

LONX

110

4840.0000

10:16:15

LONX

75

4840.0000

10:16:15

LONX

40

4840.0000

10:16:15

LONX

97

4840.0000

10:16:15

LONX

75

4839.0000

10:16:18

LONX

119

4839.0000

10:16:33

CHIX

28

4838.0000

10:16:33

LONX

74

4838.0000

10:16:35

LONX

19

4838.0000

10:16:35

LONX

84

4837.0000

10:17:12

CHIX

29

4837.0000

10:17:12

BTSC

83

4837.0000

10:17:12

LONX

87

4836.0000

10:17:42

LONX

105

4838.0000

10:20:57

LONX

110

4840.0000

10:22:15

LONX

1

4839.0000

10:22:29

CHIX

140

4839.0000

10:22:29

CHIX

4

4839.0000

10:22:29

LONX

75

4839.0000

10:22:29

LONX

75

4839.0000

10:22:29

LONX

100

4838.0000

10:22:39

LONX

17

4837.0000

10:22:50

CHIX

89

4837.0000

10:22:50

BTSC

82

4837.0000

10:24:28

CHIX

75

4837.0000

10:24:56

LONX

40

4837.0000

10:24:56

LONX

95

4836.0000

10:25:02

LONX

85

4835.0000

10:25:04

CHIX

1

4837.0000

10:25:04

CHIX

89

4835.0000

10:25:04

BTSC

100

4835.0000

10:25:04

LONX

10

4835.0000

10:25:04

LONX

100

4835.0000

10:25:04

LONX

30

4835.0000

10:25:04

LONX

64

4835.0000

10:25:04

LONX

14

4835.0000

10:25:04

LONX

88

4833.0000

10:27:36

CHIX

76

4834.0000

10:28:56

LONX

88

4833.0000

10:30:09

BTSC

87

4834.0000

10:30:09

LONX

63

4834.0000

10:30:09

LONX

34

4834.0000

10:30:09

LONX

125

4838.0000

10:32:00

LONX

80

4838.0000

10:32:00

LONX

60

4838.0000

10:32:00

LONX

32

4838.0000

10:32:00

LONX

98

4836.0000

10:32:57

CHIX

97

4836.0000

10:32:57

BTSC

61

4836.0000

10:32:57

LONX

18

4836.0000

10:32:57

LONX

18

4836.0000

10:32:57

LONX

103

4834.0000

10:35:18

CHIX

109

4834.0000

10:35:18

BTSC

9

4834.0000

10:35:18

BTSC

89

4832.0000

10:35:49

CHIX

37

4834.0000

10:39:20

LONX

6

4834.0000

10:39:20

LONX

57

4834.0000

10:39:20

LONX

85

4833.0000

10:39:41

LONX

7

4832.0000

10:42:09

BTSC

148

4835.0000

10:43:50

LONX

80

4835.0000

10:43:54

LONX

77

4834.0000

10:46:48

LONX

80

4841.0000

10:50:43

LONX

55

4841.0000

10:50:43

LONX

20

4840.0000

10:50:50

LONX

35

4840.0000

10:50:50

LONX

60

4840.0000

10:50:50

LONX

114

4840.0000

10:50:50

LONX

38

4840.0000

10:50:50

LONX

69

4840.0000

10:50:54

LONX

94

4840.0000

10:51:14

LONX

12

4839.0000

10:51:15

CHIX

94

4838.0000

10:52:53

LONX

70

4837.0000

10:52:57

CHIX

87

4837.0000

10:52:58

LONX

92

4838.0000

10:53:35

LONX

80

4840.0000

10:55:15

LONX

8

4838.0000

10:56:59

CHIX

100

4837.0000

10:57:43

CHIX

78

4837.0000

10:57:43

LONX

82

4835.0000

10:58:13

CHIX

40

4835.0000

10:58:13

BTSC

45

4835.0000

10:58:13

BTSC

77

4834.0000

11:02:25

LONX

170

4841.0000

11:08:47

LONX

105

4840.0000

11:08:58

LONX

80

4840.0000

11:08:58

LONX

75

4840.0000

11:08:58

LONX

165

4842.0000

11:13:15

LONX

100

4841.0000

11:14:11

LONX

150

4844.0000

11:20:13

LONX

54

4844.0000

11:20:26

LONX

52

4844.0000

11:20:26

LONX

4

4844.0000

11:20:53

LONX

80

4843.0000

11:21:59

LONX

11

4843.0000

11:21:59

LONX

155

4842.0000

11:22:11

LONX

79

4842.0000

11:22:11

LONX

99

4842.0000

11:22:12

CHIX

76

4840.0000

11:22:17

CHIX

92

4840.0000

11:26:25

LONX

135

4845.0000

11:39:00

LONX

100

4845.0000

11:39:00

LONX

80

4845.0000

11:39:00

LONX

20

4845.0000

11:39:00

LONX

24

4845.0000

11:39:00

LONX

13

4845.0000

11:39:00

LONX

39

4844.0000

11:40:01

LONX

19

4844.0000

11:40:01

LONX

21

4844.0000

11:40:01

LONX

36

4844.0000

11:40:01

LONX

80

4844.0000

11:40:01

LONX

80

4844.0000

11:40:01

LONX

100

4844.0000

11:40:01

LONX

121

4843.0000

11:41:01

CHIX

80

4843.0000

11:41:57

LONX

87

4842.0000

11:46:42

LONX

185

4846.0000

11:52:07

LONX

110

4846.0000

11:54:35

LONX

5

4846.0000

11:54:35

LONX

88

4849.0000

11:57:57

LONX

10

4849.0000

11:57:57

LONX

205

4852.0000

11:59:59

LONX

32

4852.0000

12:02:34

LONX

175

4852.0000

12:05:42

LONX

6

4852.0000

12:05:42

LONX

169

4852.0000

12:05:42

LONX

99

4852.0000

12:05:54

LONX

165

4852.0000

12:06:49

LONX

82

4850.0000

12:07:01

CHIX

160

4851.0000

12:07:01

LONX

45

4850.0000

12:07:01

LONX

59

4850.0000

12:07:01

LONX

80

4850.0000

12:07:01

LONX

21

4850.0000

12:07:01

LONX

4

4851.0000

12:07:01

LONX

125

4851.0000

12:10:14

LONX

30

4852.0000

12:10:33

LONX

155

4851.0000

12:11:50

LONX

39

4850.0000

12:16:17

LONX

81

4850.0000

12:16:17

LONX

160

4850.0000

12:16:57

LONX

100

4850.0000

12:18:57

LONX

21

4849.0000

12:20:05

LONX

79

4849.0000

12:20:05

LONX

140

4849.0000

12:21:11

LONX

10

4850.0000

12:24:14

LONX

130

4850.0000

12:24:23

LONX

10

4850.0000

12:24:34

LONX

127

4849.0000

12:25:12

CHIX

76

4849.0000

12:25:12

LONX

100

4849.0000

12:25:12

LONX

30

4849.0000

12:25:12

LONX

140

4849.0000

12:27:03

LONX

175

4849.0000

12:27:21

LONX

125

4849.0000

12:27:21

LONX

24

4849.0000

12:30:18

LONX

42

4849.0000

12:30:21

LONX

99

4849.0000

12:30:21

LONX

98

4849.0000

12:30:53

LONX

88

4847.0000

12:31:13

CHIX

138

4848.0000

12:31:13

BTSC

155

4848.0000

12:31:13

LONX

16

4847.0000

12:31:13

LONX

5

4847.0000

12:31:13

LONX

58

4847.0000

12:31:13

LONX

31

4847.0000

12:31:13

LONX

75

4848.0000

12:31:13

LONX

18

4848.0000

12:31:13

LONX

72

4848.0000

12:31:13

LONX

21

4848.0000

12:31:13

LONX

96

4847.0000

12:31:17

LONX

87

4846.0000

12:31:21

CHIX

105

4846.0000

12:31:21

BTSC

104

4844.0000

12:31:26

CHIX

89

4844.0000

12:31:26

BTSC

10

4848.0000

12:34:56

LONX

32

4848.0000

12:34:56

LONX

134

4849.0000

12:36:05

LONX

14

4847.0000

12:37:20

LONX

13

4847.0000

12:37:20

LONX

108

4847.0000

12:37:20

LONX

96

4847.0000

12:37:20

LONX

65

4848.0000

12:37:20

LONX

110

4847.0000

12:37:33

LONX

75

4847.0000

12:42:38

LONX

14

4847.0000

12:42:38

LONX

96

4845.0000

12:45:53

CHIX

185

4846.0000

12:50:03

LONX

195

4851.0000

12:52:16

LONX

75

4853.0000

12:55:10

LONX

75

4853.0000

12:55:21

LONX

145

4854.0000

12:55:49

LONX

75

4854.0000

12:55:49

LONX

21

4854.0000

12:55:56

LONX

16

4854.0000

12:55:56

LONX

28

4854.0000

12:55:56

LONX

230

4854.0000

12:57:11

LONX

15

4853.0000

12:57:21

LONX

105

4853.0000

12:57:21

LONX

170

4853.0000

12:57:38

LONX

79

4852.0000

12:58:00

CHIX

155

4852.0000

12:58:00

LONX

75

4853.0000

12:58:00

LONX

65

4853.0000

12:58:00

LONX

25

4853.0000

12:58:00

LONX

120

4851.0000

12:58:24

LONX

74

4850.0000

12:58:41

CHIX

45

4850.0000

12:58:41

LONX

41

4850.0000

12:58:41

LONX

3

4850.0000

12:58:41

LONX

7

4850.0000

12:58:41

LONX

84

4849.0000

13:05:48

BTSC

98

4849.0000

13:05:48

LONX

103

4848.0000

13:07:04

CHIX

33

4848.0000

13:07:04

CHIX

53

4848.0000

13:07:04

LONX

35

4848.0000

13:07:04

LONX

79

4847.0000

13:07:07

BTSC

19

4847.0000

13:07:07

LONX

19

4847.0000

13:07:07

LONX

1

4847.0000

13:07:07

LONX

13

4847.0000

13:07:07

LONX

18

4847.0000

13:07:07

LONX

45

4847.0000

13:07:07

LONX

115

4847.0000

13:07:07

LONX

100

4846.0000

13:07:41

CHIX

55

4846.0000

13:07:41

LONX

20

4846.0000

13:07:41

LONX

16

4850.0000

13:12:41

LONX

94

4850.0000

13:12:41

LONX

75

4850.0000

13:12:41

LONX

70

4850.0000

13:12:41

LONX

11

4850.0000

13:12:41

LONX

135

4849.0000

13:13:23

LONX

75

4849.0000

13:13:23

LONX

124

4848.0000

13:18:16

CHIX

150

4848.0000

13:18:16

LONX

135

4848.0000

13:21:03

LONX

80

4848.0000

13:21:03

LONX

35

4848.0000

13:21:03

LONX

21

4848.0000

13:21:03

LONX

80

4847.0000

13:21:11

CHIX

36

4847.0000

13:21:11

CHIX

110

4847.0000

13:21:11

LONX

75

4847.0000

13:21:11

LONX

91

4846.0000

13:21:19

BTSC

135

4848.0000

13:27:09

LONX

45

4848.0000

13:27:09

LONX

47

4847.0000

13:27:09

LONX

53

4847.0000

13:27:10

LONX

1

4848.0000

13:29:56

LONX

100

4848.0000

13:29:59

LONX

34

4848.0000

13:29:59

LONX

158

4853.0000

13:30:43

LONX

17

4853.0000

13:30:43

LONX

155

4853.0000

13:30:45

LONX

30

4852.0000

13:30:55

LONX

170

4852.0000

13:30:55

LONX

102

4851.0000

13:31:02

CHIX

170

4851.0000

13:31:02

LONX

130

4849.0000

13:31:20

CHIX

165

4850.0000

13:31:20

LONX

140

4849.0000

13:31:20

LONX

78

4848.0000

13:31:21

LONX

110

4848.0000

13:31:21

LONX

49

4851.0000

13:33:08

LONX

35

4851.0000

13:33:08

LONX

135

4850.0000

13:33:41

LONX

75

4851.0000

13:33:41

LONX

198

4851.0000

13:33:41

LONX

49

4851.0000

13:33:41

LONX

109

4848.0000

13:34:02

CHIX

73

4848.0000

13:34:02

BTSC

140

4849.0000

13:34:02

LONX

19

4848.0000

13:34:02

LONX

100

4847.0000

13:34:16

LONX

75

4847.0000

13:34:16

LONX

12

4847.0000

13:34:16

LONX

75

4847.0000

13:34:37

LONX

22

4847.0000

13:34:37

LONX

102

4846.0000

13:35:10

CHIX

84

4846.0000

13:35:10

BTSC

81

4845.0000

13:38:12

LONX

75

4846.0000

13:38:12

LONX

19

4846.0000

13:38:12

LONX

75

4849.0000

13:44:15

LONX

160

4849.0000

13:44:15

LONX

75

4849.0000

13:45:02

LONX

25

4849.0000

13:45:02

LONX

79

4850.0000

13:47:07

LONX

110

4849.0000

13:47:47

CHIX

96

4849.0000

13:47:47

LONX

86

4849.0000

13:47:47

LONX

14

4849.0000

13:47:47

LONX

31

4849.0000

13:47:48

LONX

92

4848.0000

13:47:55

LONX

61

4848.0000

13:47:55

LONX

39

4848.0000

13:48:01

LONX

72

4847.0000

13:50:30

CHIX

86

4848.0000

13:56:47

LONX

34

4849.0000

13:56:47

LONX

60

4849.0000

13:56:47

LONX

130

4848.0000

13:56:58

LONX

38

4848.0000

13:57:56

LONX

82

4848.0000

13:57:56

LONX

112

4847.0000

13:59:00

CHIX

140

4847.0000

13:59:00

LONX

75

4847.0000

13:59:00

LONX

80

4847.0000

13:59:00

LONX

140

4847.0000

13:59:00

LONX

1

4849.0000

14:02:11

LONX

57

4849.0000

14:02:11

LONX

158

4849.0000

14:02:11

LONX

10

4849.0000

14:02:11

LONX

130

4851.0000

14:04:58

LONX

75

4851.0000

14:04:58

LONX

100

4851.0000

14:05:12

LONX

133

4850.0000

14:08:41

LONX

115

4850.0000

14:08:41

LONX

104

4849.0000

14:09:47

CHIX

150

4849.0000

14:09:47

LONX

115

4848.0000

14:10:49

LONX

115

4848.0000

14:10:50

LONX

87

4847.0000

14:11:10

BTSC

2

4848.0000

14:11:17

LONX

175

4848.0000

14:11:51

LONX

113

4847.0000

14:13:08

CHIX

100

4847.0000

14:13:08

LONX

95

4847.0000

14:13:08

LONX

78

4846.0000

14:13:22

LONX

6

4846.0000

14:13:22

LONX

80

4846.0000

14:13:22

LONX

32

4847.0000

14:13:22

LONX

103

4845.0000

14:15:29

CHIX

96

4845.0000

14:15:29

BTSC

125

4845.0000

14:15:29

LONX

110

4844.0000

14:19:32

LONX

75

4844.0000

14:19:32

LONX

70

4844.0000

14:19:32

LONX

80

4844.0000

14:19:32

LONX

23

4844.0000

14:19:32

LONX

70

4844.0000

14:19:32

LONX

63

4843.0000

14:19:38

BTSC

75

4843.0000

14:19:44

CHIX

16

4843.0000

14:19:44

BTSC

119

4843.0000

14:19:44

LONX

105

4843.0000

14:19:44

LONX

50

4843.0000

14:20:17

LONX

95

4843.0000

14:20:17

LONX

106

4843.0000

14:20:17

LONX

90

4843.0000

14:20:17

LONX

97

4843.0000

14:25:22

LONX

88

4842.0000

14:25:22

LONX

75

4843.0000

14:25:22

LONX

50

4843.0000

14:25:22

LONX

50

4842.0000

14:25:46

LONX

115

4842.0000

14:25:46

LONX

170

4844.0000

14:27:04

LONX

130

4844.0000

14:27:04

LONX

87

4844.0000

14:28:04

LONX

22

4844.0000

14:28:04

LONX

170

4843.0000

14:28:51

LONX

80

4843.0000

14:28:51

LONX

45

4843.0000

14:28:51

LONX

75

4843.0000

14:30:09

LONX

101

4843.0000

14:30:09

LONX

165

4842.0000

14:30:10

LONX

205

4842.0000

14:30:10

LONX

165

4842.0000

14:30:10

LONX

42

4842.0000

14:31:01

LONX

27

4842.0000

14:31:01

LONX

75

4842.0000

14:31:08

LONX

75

4842.0000

14:31:11

LONX

88

4842.0000

14:31:11

LONX

130

4839.0000

14:31:17

CHIX

80

4841.0000

14:31:17

CHIX

98

4841.0000

14:31:17

BTSC

102

4839.0000

14:31:17

BTSC

92

4841.0000

14:31:17

LONX

75

4841.0000

14:31:17

LONX

24

4841.0000

14:31:17

LONX

112

4840.0000

14:31:17

LONX

53

4840.0000

14:31:17

LONX

1

4839.0000

14:31:17

LONX

149

4839.0000

14:31:17

LONX

125

4838.0000

14:31:18

LONX

96

4837.0000

14:32:44

CHIX

4

4837.0000

14:33:22

CHIX

82

4837.0000

14:34:22

BTSC

105

4837.0000

14:34:22

LONX

134

4836.0000

14:34:22

LONX

75

4836.0000

14:34:22

LONX

107

4836.0000

14:34:24

CHIX

72

4835.0000

14:34:24

BTSC

145

4836.0000

14:34:24

LONX

100

4834.0000

14:34:25

CHIX

69

4834.0000

14:34:25

LONX

46

4834.0000

14:34:25

LONX

75

4834.0000

14:34:25

LONX

75

4834.0000

14:34:32

LONX

35

4834.0000

14:34:32

LONX

35

4834.0000

14:34:32

LONX

75

4834.0000

14:35:14

LONX

37

4834.0000

14:35:14

LONX

175

4834.0000

14:36:12

LONX

135

4834.0000

14:36:12

LONX

205

4834.0000

14:36:12

LONX

125

4834.0000

14:36:12

LONX

155

4834.0000

14:36:12

LONX

9

4836.0000

14:37:35

LONX

141

4836.0000

14:37:35

LONX

170

4835.0000

14:37:35

LONX

185

4835.0000

14:37:35

LONX

170

4836.0000

14:37:37

LONX

75

4836.0000

14:37:55

LONX

160

4836.0000

14:38:33

LONX

75

4836.0000

14:39:02

LONX

69

4836.0000

14:39:02

LONX

175

4836.0000

14:40:02

LONX

175

4836.0000

14:41:20

LONX

180

4836.0000

14:41:20

LONX

225

4836.0000

14:41:20

LONX

50

4836.0000

14:42:08

LONX

75

4836.0000

14:42:25

LONX

125

4835.0000

14:43:47

LONX

80

4835.0000

14:43:47

LONX

61

4835.0000

14:43:47

LONX

31

4834.0000

14:44:00

LONX

30

4834.0000

14:44:00

LONX

109

4834.0000

14:44:00

LONX

85

4834.0000

14:44:01

CHIX

100

4834.0000

14:44:01

LONX

75

4834.0000

14:44:01

LONX

55

4834.0000

14:44:01

LONX

56

4834.0000

14:44:01

LONX

75

4834.0000

14:44:07

LONX

35

4834.0000

14:44:07

LONX

99

4834.0000

14:44:52

LONX

75

4833.0000

14:45:12

BTSC

9

4833.0000

14:45:12

LONX

86

4833.0000

14:45:12

LONX

90

4833.0000

14:45:12

LONX

6

4833.0000

14:45:12

LONX

74

4833.0000

14:45:12

LONX

21

4833.0000

14:45:12

LONX

114

4832.0000

14:45:17

CHIX

96

4831.0000

14:45:20

BTSC

80

4832.0000

14:45:20

LONX

70

4832.0000

14:45:20

LONX

170

4832.0000

14:46:17

LONX

105

4832.0000

14:46:18

LONX

120

4832.0000

14:48:00

LONX

75

4832.0000

14:48:16

LONX

170

4832.0000

14:48:16

LONX

115

4831.0000

14:51:19

LONX

100

4831.0000

14:51:19

LONX

75

4831.0000

14:51:19

LONX

10

4831.0000

14:51:19

LONX

90

4831.0000

14:51:19

LONX

116

4830.0000

14:51:20

CHIX

9

4830.0000

14:51:20

LONX

78

4830.0000

14:51:20

LONX

2

4830.0000

14:51:20

LONX

11

4830.0000

14:51:20

LONX

100

4830.0000

14:51:20

LONX

34

4830.0000

14:52:00

LONX

97

4830.0000

14:52:00

LONX

9

4829.0000

14:52:05

BTSC

96

4829.0000

14:52:31

BTSC

80

4829.0000

14:52:31

LONX

100

4829.0000

14:52:31

LONX

16

4829.0000

14:52:31

LONX

59

4829.0000

14:52:42

LONX

11

4829.0000

14:52:42

LONX

36

4829.0000

14:52:42

LONX

9

4829.0000

14:52:42

LONX

155

4829.0000

14:52:49

LONX

150

4829.0000

14:52:49

LONX

91

4829.0000

14:54:18

LONX

130

4829.0000

14:54:18

LONX

125

4829.0000

14:54:47

LONX

111

4828.0000

14:55:40

CHIX

3

4828.0000

14:55:40

LONX

113

4828.0000

14:55:40

LONX

29

4828.0000

14:55:40

LONX

67

4828.0000

14:55:40

LONX

29

4828.0000

14:55:40

LONX

29

4828.0000

14:55:40

LONX

46

4828.0000

14:55:40

LONX

70

4828.0000

14:55:40

LONX

80

4828.0000

14:55:40

LONX

125

4828.0000

14:55:41

LONX

19

4827.0000

14:55:55

BTSC

30

4827.0000

14:55:55

BTSC

6

4827.0000

14:57:15

BTSC

130

4828.0000

14:57:15

LONX

89

4827.0000

14:57:15

LONX

75

4828.0000

14:57:15

LONX

40

4828.0000

14:57:15

LONX

75

4827.0000

14:57:15

LONX

60

4827.0000

14:57:15

LONX

172

4827.0000

14:57:16

LONX

43

4827.0000

14:57:16

LONX

92

4826.0000

14:57:48

CHIX

37

4826.0000

14:57:48

LONX

52

4826.0000

14:57:48

LONX

14

4825.0000

14:58:21

LONX

15

4825.0000

14:58:21

LONX

96

4825.0000

14:58:21

LONX

116

4825.0000

14:58:22

BTSC

33

4825.0000

14:59:00

LONX

10

4825.0000

14:59:00

LONX

71

4825.0000

14:59:00

LONX

1

4824.0000

14:59:38

CHIX

145

4824.0000

14:59:38

CHIX

57

4824.0000

14:59:38

LONX

88

4824.0000

14:59:38

LONX

75

4824.0000

14:59:38

LONX

17

4824.0000

14:59:38

LONX

73

4823.0000

14:59:55

BTSC

101

4821.0000

15:00:20

CHIX

121

4822.0000

15:00:20

CHIX

24

4823.0000

15:00:20

BTSC

102

4821.0000

15:00:20

BTSC

110

4823.0000

15:00:20

LONX

80

4823.0000

15:00:20

LONX

55

4823.0000

15:00:20

LONX

64

4823.0000

15:00:20

LONX

89

4821.0000

15:00:20

LONX

44

4819.0000

15:00:39

CHIX

63

4819.0000

15:00:39

CHIX

77

4819.0000

15:00:39

BTSC

89

4820.0000

15:01:00

LONX

114

4820.0000

15:01:00

LONX

200

4821.0000

15:01:00

LONX

155

4821.0000

15:01:01

LONX

35

4821.0000

15:02:14

LONX

61

4821.0000

15:02:14

LONX

25

4821.0000

15:02:14

LONX

148

4821.0000

15:02:14

LONX

180

4823.0000

15:02:43

LONX

135

4823.0000

15:02:50

LONX

98

4822.0000

15:03:00

LONX

130

4822.0000

15:03:00

LONX

34

4823.0000

15:06:34

LONX

75

4823.0000

15:06:59

LONX

93

4823.0000

15:06:59

LONX

140

4823.0000

15:08:57

LONX

28

4827.0000

15:09:12

LONX

10

4829.0000

15:09:56

LONX

200

4832.0000

15:12:00

LONX

25

4832.0000

15:12:00

LONX

75

4832.0000

15:12:00

LONX

90

4832.0000

15:12:00

LONX

23

4832.0000

15:12:00

LONX

75

4832.0000

15:12:06

LONX

75

4832.0000

15:12:06

LONX

60

4834.0000

15:13:57

LONX

68

4834.0000

15:13:57

LONX

156

4834.0000

15:13:57

LONX

134

4834.0000

15:13:57

LONX

36

4834.0000

15:13:57

LONX

30

4834.0000

15:13:57

LONX

210

4834.0000

15:13:57

LONX

75

4835.0000

15:14:41

LONX

75

4835.0000

15:14:43

LONX

75

4835.0000

15:14:43

LONX

55

4835.0000

15:14:43

LONX

48

4835.0000

15:14:43

LONX

75

4835.0000

15:14:44

LONX

162

4834.0000

15:14:45

LONX

23

4834.0000

15:14:45

LONX

80

4834.0000

15:14:45

LONX

75

4835.0000

15:14:45

LONX

113

4835.0000

15:14:45

LONX

14

4835.0000

15:14:45

LONX

46

4835.0000

15:14:45

LONX

83

4835.0000

15:14:45

LONX

105

4834.0000

15:15:16

LONX

100

4834.0000

15:15:16

LONX

120

4834.0000

15:15:40

LONX

103

4832.0000

15:15:41

CHIX

50

4832.0000

15:15:41

BTSC

75

4833.0000

15:15:41

LONX

100

4832.0000

15:15:41

LONX

90

4831.0000

15:15:41

LONX

13

4831.0000

15:15:41

LONX

12

4831.0000

15:15:41

LONX

75

4831.0000

15:15:41

LONX

30

4832.0000

15:15:41

LONX

82

4831.0000

15:16:48

LONX

108

4830.0000

15:16:50

CHIX

95

4830.0000

15:16:50

BTSC

94

4830.0000

15:16:50

LONX

1

4830.0000

15:16:56

BTSC

160

4830.0000

15:16:56

LONX

2

4830.0000

15:16:56

LONX

158

4830.0000

15:16:56

LONX

130

4830.0000

15:16:57

LONX

55

4841.0000

15:18:47

LONX

75

4841.0000

15:18:47

LONX

75

4841.0000

15:19:05

LONX

111

4841.0000

15:19:05

LONX

75

4841.0000

15:19:16

LONX

75

4841.0000

15:19:23

LONX

95

4842.0000

15:19:43

LONX

81

4842.0000

15:19:43

LONX

82

4842.0000

15:19:43

LONX

75

4842.0000

15:20:18

LONX

56

4842.0000

15:20:18

LONX

75

4845.0000

15:20:55

LONX

49

4845.0000

15:20:55

LONX

75

4845.0000

15:20:57

LONX

75

4845.0000

15:21:02

LONX

53

4845.0000

15:21:02

LONX

75

4845.0000

15:21:02

LONX

75

4845.0000

15:21:03

LONX

52

4845.0000

15:21:03

LONX

73

4846.0000

15:21:07

LONX

107

4846.0000

15:21:10

LONX

180

4845.0000

15:21:11

LONX

140

4845.0000

15:21:11

LONX

140

4845.0000

15:21:11

LONX

83

4844.0000

15:21:22

CHIX

185

4844.0000

15:21:22

LONX

190

4843.0000

15:21:22

LONX

75

4844.0000

15:21:22

LONX

18

4844.0000

15:21:22

LONX

145

4846.0000

15:21:54

LONX

80

4846.0000

15:21:54

LONX

80

4846.0000

15:21:54

LONX

150

4849.0000

15:24:07

LONX

205

4848.0000

15:24:07

LONX

75

4848.0000

15:24:07

LONX

55

4849.0000

15:24:07

LONX

75

4848.0000

15:24:07

LONX

50

4848.0000

15:24:07

LONX

75

4848.0000

15:24:07

LONX

55

4848.0000

15:24:07

LONX

115

4847.0000

15:24:07

LONX

19

4847.0000

15:24:07

LONX

10

4847.0000

15:24:07

LONX

165

4849.0000

15:24:14

LONX

80

4849.0000

15:24:14

LONX

110

4849.0000

15:24:14

LONX

110

4850.0000

15:25:05

LONX

80

4850.0000

15:25:05

LONX

120

4850.0000

15:25:11

LONX

155

4852.0000

15:25:45

LONX

195

4851.0000

15:25:59

LONX

80

4851.0000

15:25:59

LONX

50

4851.0000

15:25:59

LONX

115

4849.0000

15:26:05

CHIX

165

4850.0000

15:26:05

LONX

189

4849.0000

15:26:05

LONX

75

4849.0000

15:26:05

LONX

60

4850.0000

15:26:05

LONX

25

4850.0000

15:26:05

LONX

42

4850.0000

15:26:05

LONX

100

4851.0000

15:26:29

LONX

30

4851.0000

15:26:29

LONX

120

4851.0000

15:26:29

LONX

80

4851.0000

15:26:29

LONX

90

4851.0000

15:26:29

LONX

48

4850.0000

15:26:56

LONX

107

4850.0000

15:26:56

LONX

145

4849.0000

15:27:23

LONX

127

4849.0000

15:27:23

LONX

5

4849.0000

15:27:23

LONX

18

4849.0000

15:29:06

LONX

97

4848.0000

15:29:07

CHIX

119

4848.0000

15:29:07

LONX

75

4848.0000

15:29:07

LONX

60

4848.0000

15:29:07

LONX

175

4847.0000

15:29:56

LONX

75

4847.0000

15:29:56

LONX

60

4847.0000

15:29:56

LONX

62

4846.0000

15:29:57

CHIX

55

4846.0000

15:29:57

BTSC

195

4846.0000

15:29:57

LONX

133

4845.0000

15:30:23

LONX

75

4845.0000

15:30:23

LONX

50

4845.0000

15:30:23

LONX

75

4845.0000

15:30:23

LONX

175

4845.0000

15:31:27

LONX

200

4845.0000

15:32:14

LONX

24

4846.0000

15:32:30

LONX

136

4846.0000

15:32:30

LONX

22

4846.0000

15:32:30

LONX

103

4844.0000

15:32:55

CHIX

100

4844.0000

15:32:55

BTSC

135

4844.0000

15:32:55

LONX

180

4843.0000

15:32:56

LONX

75

4843.0000

15:32:56

LONX

65

4843.0000

15:32:56

LONX

35

4843.0000

15:32:56

LONX

75

4843.0000

15:33:00

LONX

169

4843.0000

15:33:00

LONX

64

4843.0000

15:33:00

LONX

75

4843.0000

15:33:09

LONX

63

4843.0000

15:33:09

LONX

35

4843.0000

15:33:09

LONX

113

4842.0000

15:33:58

CHIX

100

4842.0000

15:33:58

BTSC

145

4842.0000

15:33:58

LONX

80

4842.0000

15:33:58

LONX

16

4842.0000

15:33:58

LONX

100

4841.0000

15:34:05

LONX

15

4841.0000

15:34:05

LONX

75

4841.0000

15:34:05

LONX

18

4841.0000

15:34:05

LONX

107

4840.0000

15:34:06

CHIX

86

4840.0000

15:34:06

BTSC

110

4839.0000

15:34:44

LONX

92

4839.0000

15:34:46

LONX

215

4845.0000

15:35:05

LONX

75

4845.0000

15:35:05

LONX

165

4846.0000

15:35:05

LONX

86

4846.0000

15:35:05

LONX

175

4846.0000

15:35:05

LONX

68

4846.0000

15:35:05

LONX

75

4847.0000

15:36:29

LONX

54

4847.0000

15:36:30

LONX

75

4847.0000

15:36:53

LONX

85

4847.0000

15:36:53

LONX

19

4846.0000

15:37:23

LONX

176

4846.0000

15:37:23

LONX

90

4846.0000

15:37:23

LONX

80

4846.0000

15:37:23

LONX

101

4845.0000

15:38:41

CHIX

235

4845.0000

15:38:41

LONX

75

4845.0000

15:38:41

LONX

51

4845.0000

15:38:41

LONX

75

4845.0000

15:38:41

LONX

131

4843.0000

15:38:44

CHIX

64

4843.0000

15:38:44

LONX

4

4843.0000

15:38:44

LONX

16

4843.0000

15:38:44

LONX

24

4843.0000

15:38:44

LONX

22

4843.0000

15:38:44

LONX

75

4843.0000

15:38:44

LONX

83

4842.0000

15:39:46

BTSC

116

4842.0000

15:39:46

LONX

34

4842.0000

15:39:46

LONX

155

4842.0000

15:40:24

LONX

11

4842.0000

15:40:52

LONX

8

4842.0000

15:40:52

LONX

11

4842.0000

15:40:52

LONX

12

4843.0000

15:41:24

LONX

75

4846.0000

15:41:35

LONX

74

4845.0000

15:41:35

LONX

75

4846.0000

15:41:42

LONX

98

4847.0000

15:42:41

LONX

143

4847.0000

15:42:41

LONX

69

4847.0000

15:42:41

LONX

160

4846.0000

15:42:59

LONX

80

4846.0000

15:42:59

LONX

100

4846.0000

15:42:59

LONX

75

4847.0000

15:42:59

LONX

9

4847.0000

15:42:59

LONX

6

4845.0000

15:43:36

LONX

75

4845.0000

15:43:36

LONX

80

4845.0000

15:43:36

LONX

34

4845.0000

15:43:36

LONX

53

4846.0000

15:43:36

LONX

26

4846.0000

15:43:36

LONX

90

4845.0000

15:43:40

LONX

19

4845.0000

15:43:40

LONX

75

4844.0000

15:44:27

CHIX

9

4844.0000

15:44:27

LONX

9

4844.0000

15:44:27

LONX

80

4844.0000

15:44:27

LONX

35

4844.0000

15:44:27

LONX

130

4845.0000

15:45:25

LONX

80

4849.0000

15:46:32

LONX

75

4849.0000

15:46:32

LONX

100

4849.0000

15:46:32

LONX

87

4848.0000

15:47:16

LONX

51

4848.0000

15:47:16

LONX

57

4848.0000

15:47:16

LONX

90

4848.0000

15:47:16

LONX

80

4848.0000

15:47:16

LONX

89

4848.0000

15:47:19

LONX

80

4848.0000

15:47:19

LONX

74

4847.0000

15:47:47

CHIX

180

4847.0000

15:47:47

LONX

75

4847.0000

15:47:47

LONX

90

4847.0000

15:47:47

LONX

26

4846.0000

15:47:54

LONX

59

4852.0000

15:52:17

LONX

255

4852.0000

15:52:29

LONX

75

4852.0000

15:52:29

LONX

150

4852.0000

15:53:11

LONX

80

4852.0000

15:53:11

LONX

75

4852.0000

15:53:11

LONX

65

4852.0000

15:53:11

LONX

75

4852.0000

15:53:11

LONX

75

4852.0000

15:53:19

LONX

34

4852.0000

15:53:19

LONX

75

4852.0000

15:53:22

LONX

75

4852.0000

15:53:28

LONX

80

4852.0000

15:53:28

LONX

75

4852.0000

15:53:34

LONX

80

4852.0000

15:53:34

LONX

134

4851.0000

15:53:48

LONX

16

4851.0000

15:53:48

LONX

80

4851.0000

15:53:48

LONX

57

4851.0000

15:53:48

LONX

98

4850.0000

15:54:35

CHIX

114

4849.0000

15:54:35

BTSC

28

4850.0000

15:54:35

LONX

24

4850.0000

15:54:35

LONX

41

4850.0000

15:54:35

LONX

82

4850.0000

15:54:35

LONX

180

4849.0000

15:54:35

LONX

90

4850.0000

15:54:35

LONX

51

4850.0000

15:54:35

LONX

82

4848.0000

15:55:39

CHIX

75

4849.0000

15:55:39

LONX

75

4849.0000

15:55:39

LONX

16

4849.0000

15:55:39

LONX

99

4848.0000

15:55:39

LONX

75

4848.0000

15:56:06

LONX

59

4848.0000

15:56:06

LONX

74

4847.0000

15:57:01

BTSC

7

4847.0000

15:57:01

LONX

13

4847.0000

15:57:01

LONX

130

4847.0000

15:57:01

LONX

80

4847.0000

15:57:01

LONX

80

4847.0000

15:57:01

LONX

130

4846.0000

15:57:05

LONX

80

4846.0000

15:58:02

CHIX

72

4845.0000

15:58:02

BTSC

29

4845.0000

15:58:02

LONX

6

4845.0000

15:58:02

LONX

63

4845.0000

15:58:02

LONX

12

4845.0000

15:58:02

LONX

75

4846.0000

15:58:02

LONX

110

4846.0000

15:58:02

LONX

15

4846.0000

15:58:02

LONX

40

4844.0000

15:58:39

CHIX

88

4846.0000

16:00:00

LONX

232

4846.0000

16:00:00

LONX

157

4845.0000

16:00:11

LONX

94

4845.0000

16:00:47

LONX

48

4844.0000

16:00:50

CHIX

80

4844.0000

16:00:50

LONX

101

4843.0000

16:00:55

BTSC

75

4843.0000

16:00:55

LONX

75

4843.0000

16:00:55

LONX

135

4842.0000

16:00:56

CHIX

114

4841.0000

16:00:56

BTSC

17

4840.0000

16:00:59

CHIX

34

4840.0000

16:01:39

LONX

77

4840.0000

16:01:50

CHIX

77

4840.0000

16:01:50

LONX

87

4840.0000

16:02:07

LONX

74

4845.0000

16:04:51

LONX

96

4845.0000

16:04:51

LONX

75

4845.0000

16:04:51

LONX

80

4845.0000

16:04:51

LONX

55

4845.0000

16:04:51

LONX

52

4845.0000

16:04:51

LONX

165

4844.0000

16:04:53

LONX

25

4844.0000

16:04:53

LONX

75

4845.0000

16:04:53

LONX

105

4845.0000

16:04:53

LONX

78

4845.0000

16:04:53

LONX

53

4845.0000

16:04:53

LONX

75

4845.0000

16:04:55

LONX

70

4845.0000

16:04:55

LONX

75

4845.0000

16:04:58

LONX

70

4845.0000

16:04:58

LONX

75

4845.0000

16:05:00

LONX

70

4845.0000

16:05:00

LONX

49

4845.0000

16:05:00

LONX

75

4845.0000

16:05:00

LONX

49

4845.0000

16:05:00

LONX

14

4846.0000

16:05:01

LONX

70

4846.0000

16:05:01

LONX

109

4846.0000

16:05:01

LONX

80

4846.0000

16:05:01

LONX

106

4846.0000

16:05:01

LONX

49

4846.0000

16:05:01

LONX

69

4845.0000

16:05:04

LONX

69

4845.0000

16:05:04

LONX

47

4845.0000

16:05:04

LONX

200

4844.0000

16:05:06

LONX

2

4844.0000

16:05:07

LONX

97

4844.0000

16:05:37

LONX

80

4844.0000

16:05:37

LONX

70

4844.0000

16:05:37

LONX

101

4844.0000

16:05:37

LONX

94

4843.0000

16:06:39

CHIX

88

4843.0000

16:06:39

LONX

75

4843.0000

16:06:39

LONX

55

4843.0000

16:06:39

LONX

110

4842.0000

16:07:09

BTSC

75

4842.0000

16:07:12

LONX

75

4842.0000

16:08:01

LONX

75

4842.0000

16:08:08

LONX

107

4841.0000

16:08:26

CHIX

39

4841.0000

16:08:27

LONX

22

4841.0000

16:08:27

LONX

25

4841.0000

16:08:27

LONX

59

4841.0000

16:08:27

LONX

75

4841.0000

16:08:39

LONX

117

4840.0000

16:08:48

BTSC

53

4841.0000

16:08:48

LONX

6

4840.0000

16:08:48

LONX

129

4840.0000

16:08:50

LONX

35

4840.0000

16:08:50

LONX

106

4839.0000

16:09:14

CHIX

48

4839.0000

16:09:21

LONX

44

4843.0000

16:10:02

LONX

131

4843.0000

16:10:02

LONX

175

4843.0000

16:10:02

LONX

210

4843.0000

16:10:27

LONX

126

4843.0000

16:10:30

LONX

158

4842.0000

16:10:32

LONX

82

4842.0000

16:10:32

LONX

90

4842.0000

16:10:44

LONX

45

4842.0000

16:10:44

LONX

75

4842.0000

16:10:44

LONX

80

4842.0000

16:10:44

LONX

93

4841.0000

16:11:19

CHIX

80

4841.0000

16:11:19

LONX

165

4841.0000

16:11:19

LONX

134

4840.0000

16:11:33

BTSC

100

4840.0000

16:11:33

LONX

75

4840.0000

16:11:33

LONX

185

4840.0000

16:11:33

LONX

140

4840.0000

16:11:52

LONX

15

4840.0000

16:12:22

LONX

66

4842.0000

16:12:56

LONX

146

4842.0000

16:12:56

LONX

80

4844.0000

16:13:15

LONX

113

4844.0000

16:13:15

LONX

80

4844.0000

16:13:15

LONX

60

4844.0000

16:13:15

LONX

110

4844.0000

16:13:15

LONX

269

4844.0000

16:13:15

LONX

6

4844.0000

16:13:15

LONX

34

4844.0000

16:13:22

LONX

80

4844.0000

16:13:22

LONX

113

4844.0000

16:13:22

LONX

33

4844.0000

16:13:22

LONX

110

4843.0000

16:13:22

LONX

75

4843.0000

16:13:22

LONX

10

4843.0000

16:13:22

LONX

23

4843.0000

16:13:22

LONX

137

4843.0000

16:13:22

LONX

4

4842.0000

16:14:07

LONX

197

4842.0000

16:14:16

LONX

24

4842.0000

16:14:16

LONX

110

4842.0000

16:14:42

LONX

142

4842.0000

16:14:42

LONX

109

4841.0000

16:14:49

CHIX

36

4841.0000

16:14:49

CHIX

124

4841.0000

16:14:49

BTSC

40

4841.0000

16:14:49

LONX

107

4841.0000

16:14:49

LONX

100

4841.0000

16:14:49

LONX

113

4840.0000

16:15:21

LONX

17

4840.0000

16:15:21

LONX

100

4841.0000

16:16:12

LONX

120

4841.0000

16:16:17

LONX

110

4841.0000

16:16:17

LONX

82

4841.0000

16:16:49

LONX

180

4844.0000

16:17:04

LONX

80

4844.0000

16:17:04

LONX

113

4844.0000

16:17:04

LONX

110

4844.0000

16:17:04

LONX

75

4843.0000

16:17:04

LONX

235

4843.0000

16:17:04

LONX

25

4844.0000

16:17:04

LONX

50

4844.0000

16:17:04

LONX

75

4843.0000

16:17:04

LONX

220

4843.0000

16:17:04

LONX

121

4844.0000

16:17:10

LONX

70

4844.0000

16:17:10

LONX

90

4844.0000

16:17:10

LONX

75

4843.0000

16:17:10

LONX

165

4843.0000

16:17:10

LONX

455

4844.0000

16:17:14

LONX

87

4844.0000

16:17:14

LONX

42

4844.0000

16:17:40

LONX

92

4844.0000

16:17:40

LONX

114

4843.0000

16:19:24

LONX

215

4843.0000

16:19:24

LONX

75

4843.0000

16:21:02

LONX

95

4843.0000

16:21:02

LONX

45

4843.0000

16:21:02

LONX

145

4843.0000

16:21:03

LONX

35

4843.0000

16:21:03

LONX

75

4843.0000

16:21:16

LONX

27

4842.0000

16:21:31

LONX

75

4843.0000

16:21:31

LONX

155

4843.0000

16:21:31

LONX

40

4842.0000

16:21:35

LONX

18

4842.0000

16:21:35

LONX

18

4842.0000

16:21:35

LONX

36

4842.0000

16:21:35

LONX

13

4842.0000

16:21:35

LONX

39

4842.0000

16:21:35

LONX

6

4842.0000

16:21:35

LONX

75

4841.0000

16:21:47

BTSC

161

4841.0000

16:21:47

LONX

79

4841.0000

16:21:57

CHIX

210

4841.0000

16:21:57

LONX

205

4840.0000

16:22:05

LONX

31

4840.0000

16:22:29

LONX

75

4841.0000

16:22:51

LONX

45

4841.0000

16:22:51

LONX

80

4841.0000

16:22:51

LONX

75

4841.0000

16:22:51

LONX

255

4841.0000

16:22:51

LONX

114

4841.0000

16:22:52

LONX

75

4841.0000

16:22:52

LONX

185

4841.0000

16:23:10

LONX

96

4841.0000

16:23:33

LONX

135

4841.0000

16:23:33

LONX

134

4841.0000

16:23:33

LONX

30

4841.0000

16:23:33

LONX

150

4841.0000

16:23:33

LONX

70

4841.0000

16:23:33

LONX

10

4841.0000

16:23:33

LONX

9

4841.0000

16:24:26

LONX

96

4841.0000

16:24:26

LONX

60

4841.0000

16:24:26

LONX

5

4842.0000

16:24:26

LONX

136

4842.0000

16:24:26

LONX

13

4842.0000

16:24:26

LONX

220

4842.0000

16:24:28

LONX

100

4842.0000

16:24:28

LONX

110

4842.0000

16:24:28

LONX

315

4842.0000

16:24:28

LONX

137

4842.0000

16:24:28

LONX

3

4842.0000

16:24:28

LONX

141

4842.0000

16:24:28

LONX

48

4842.0000

16:24:28

LONX

67

4842.0000

16:24:43

LONX

159

4842.0000

16:24:43

LONX

75

4842.0000

16:24:43

LONX

69

4842.0000

16:24:43

LONX

133

4842.0000

16:24:43

LONX

201

4842.0000

16:24:43

LONX

60

4845.0000

16:25:05

LONX

88

4845.0000

16:25:05

LONX

83

4845.0000

16:25:05

LONX

22

4848.0000

16:25:09

LONX

20

4848.0000

16:25:09

LONX

106

4848.0000

16:25:09

LONX

55

4848.0000

16:25:57

LONX

75

4847.0000

16:25:57

LONX

100

4847.0000

16:25:57

LONX

75

4847.0000

16:25:57

LONX

110

4848.0000

16:25:58

LONX

170

4848.0000

16:25:59

LONX

270

4848.0000

16:26:00

LONX

220

4848.0000

16:26:08

LONX

75

4848.0000

16:26:19

LONX

100

4848.0000

16:26:21

LONX

75

4848.0000

16:26:21

LONX

75

4848.0000

16:26:25

LONX

225

4847.0000

16:26:58

LONX

47

4847.0000

16:27:03

LONX

45

4847.0000

16:27:03

LONX

75

4847.0000

16:27:03

LONX

58

4846.0000

16:27:16

CHIX

91

4845.0000

16:27:16

BTSC

155

4845.0000

16:27:16

LONX

63

4846.0000

16:27:16

LONX

75

4846.0000

16:27:16

LONX

12

4845.0000

16:27:16

LONX

17

4845.0000

16:27:16

LONX

83

4845.0000

16:27:16

LONX

1

4845.0000

16:27:16

LONX

12

4845.0000

16:27:16

LONX

235

4846.0000

16:27:16

LONX

93

4844.0000

16:27:17

BTSC

104

4844.0000

16:27:21

CHIX

34

4844.0000

16:27:21

LONX

106

4844.0000

16:27:21

LONX

40

4847.0000

16:28:04

LONX

75

4847.0000

16:28:04

LONX

190

4846.0000

16:28:04

LONX

75

4847.0000

16:28:04

LONX

300

4846.0000

16:28:04

LONX

91

4846.0000

16:28:04

LONX

87

4847.0000

16:28:05

LONX

75

4847.0000

16:28:05

LONX

75

4847.0000

16:28:05

LONX

75

4847.0000

16:28:07

LONX

75

4847.0000

16:28:11

LONX

21

4847.0000

16:28:12

LONX

1

4847.0000

16:28:12

LONX

1

4847.0000

16:28:12

LONX

1

4847.0000

16:28:12

LONX

1

4847.0000

16:28:12

LONX

119

4847.0000

16:28:14

LONX

63

4847.0000

16:28:14

LONX

152

4846.0000

16:29:00

LONX

150

4847.0000

16:29:02

LONX

90

4846.0000

16:29:07

LONX

75

4846.0000

16:29:07

LONX

28

4846.0000

16:29:07

LONX

3

4846.0000

16:29:07

LONX

6

4846.0000

16:29:19

LONX

75

4846.0000

16:29:19

LONX

75

4846.0000

16:29:19

LONX

11

4847.0000

16:29:20

LONX

128

4847.0000

16:29:20

LONX

57

4847.0000

16:29:20

LONX

210

4848.0000

16:29:40

LONX

4

4848.0000

16:29:40

LONX

101

4848.0000

16:29:40

LONX

65

4848.0000

16:29:40

LONX

75

4847.0000

16:29:40

LONX

185

4848.0000

16:29:51

LONX

2

4847.0000

16:29:52

LONX

27

4852.0000

16:29:55

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 rns@lseg.com or visit www.rns.com.
END
POSGGUAWCUPBGQR


Related Shares:
Whitbread (WTB)



Back to Regulatory News


Share Price, Share Chat, Stock Market news at lse.co.uk
FREE Member Services
- Setup a personalised Watchlist and Virtual Portfolio.
- Gain access to LIVE real-time Regulatory News (RNS).
- View more Trades, Directors' Deals, and Broker Ratings.
Share Price, Share Chat, Stock Market news at lse.co.uk




Datafeed and UK data supplied by NBTrader and Digital Look. While London South East do their best to maintain the high quality of the information displayed on this site,
we cannot be held responsible for any loss due to incorrect information found here. All information is provided free of charge, 'as-is', and you use it at your own risk.
The contents of all 'Chat' messages should not be construed as advice and represent the opinions of the authors, not those of London South East Limited, or its affiliates.
London South East does not authorise or approve this content, and reserves the right to remove items at its discretion.