Register
Login:
Share:
Email Facebook Twitter

EXCLUSIVE: Oil analyst Barney Gray discusses the latest from Tower, Coro, Colter, Reabold & United Watch Here

EXCLUSIVE: Oil analyst Barney Gray discusses the latest from Tower, Coro, Colter, Reabold & United
UPDATE: #COPL set timeline for Q2/Q3 Nigeria drilling programme


Regulatory News


Transaction in Own Shares

Tue, 12th Feb 2019 17:36


RNS Number : 8216P
Whitbread PLC
12 February 2019

WHITBREAD PLC

TRANSACTION IN OWN SECURITIES

Whitbread PLC ("Whitbread") announces today that it has purchased the following number of its ordinary shares of 76 122/153 pence each on the London Stock Exchange and Multilateral Trading Facilities from Morgan Stanley & Co. International Plc. Such purchase was effected pursuant to instructions issued by Whitbread on 17 January 2019, as announced on the same day:

Ordinary Shares

Date of purchase: 12 February 2019

Number of Ordinary Shares purchased: 191,861

Price per Ordinary Share: 47.9449

Whitbread initially intends to hold the purchased shares as treasury shares, but may cancel them in the due course.

Since 17 January 2019, Whitbread has purchased 2,328,764 shares at a cost (including dealing and associated costs) of 113,681,940.62.

Following settlement of the above transaction, Whitbread will hold 14,460,270 of its ordinary shares in treasury and has 195,888,483 ordinary shares in issue.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

For more information please contact:

Daren Lowry - Tel: 01582 889346

Transaction details:

Issuer name: Whitbread PLC

(ISIN: GB00B1KJJ408; LEI Code: 21380099VMZKRMN3EX36)

Intermediary name: Morgan Stanley & Co. International Plc

Individual transactions:

Time of Transaction

Transaction Price per Share (pence)

Number of Shares Purchased

08:00:53

4869.00

132

08:00:53

4868.00

131

08:00:53

4868.00

133

08:00:53

4868.00

87

08:00:53

4868.00

72

08:00:53

4868.00

137

08:00:53

4867.00

157

08:00:53

4867.00

162

08:00:53

4867.00

117

08:00:53

4867.00

29

08:00:53

4867.00

191

08:00:53

4867.00

13

08:02:33

4844.00

81

08:02:33

4844.00

139

08:02:33

4844.00

135

08:02:33

4844.00

56

08:02:33

4844.00

87

08:02:34

4844.00

59

08:08:54

4841.00

152

08:08:54

4840.00

137

08:08:54

4841.00

162

08:08:54

4840.00

41

08:08:54

4840.00

94

08:08:54

4840.00

18

08:08:54

4840.00

27

08:08:54

4840.00

20

08:08:54

4840.00

42

08:08:54

4840.00

158

08:08:54

4840.00

207

08:08:54

4840.00

243

08:08:54

4840.00

118

08:08:54

4840.00

222

08:08:54

4840.00

45

08:11:11

4831.00

221

08:11:11

4831.00

221

08:11:11

4831.00

47

08:11:11

4831.00

79

08:11:11

4831.00

150

08:11:11

4831.00

150

08:11:17

4823.00

137

08:11:17

4822.00

139

08:12:01

4828.00

141

08:12:01

4828.00

160

08:13:00

4826.00

35

08:13:00

4826.00

23

08:13:00

4826.00

52

08:13:00

4826.00

25

08:13:00

4826.00

51

08:13:02

4826.00

82

08:14:35

4822.00

136

08:14:35

4822.00

6

08:15:20

4818.00

142

08:15:20

4818.00

105

08:15:20

4818.00

36

08:15:20

4817.00

136

08:15:20

4817.00

138

08:15:20

4817.00

137

08:15:50

4813.00

133

08:17:20

4804.00

147

08:17:20

4804.00

96

08:17:20

4804.00

45

08:17:20

4804.00

136

08:17:59

4799.00

39

08:17:59

4799.00

98

08:18:01

4798.00

137

08:18:01

4798.00

136

08:20:00

4817.00

280

08:20:03

4816.00

133

08:20:10

4813.00

100

08:20:10

4813.00

39

08:20:10

4813.00

131

08:22:30

4822.00

144

08:22:30

4822.00

153

08:22:30

4822.00

136

08:22:30

4822.00

134

08:22:30

4822.00

130

08:25:00

4822.00

48

08:25:00

4822.00

122

08:25:00

4822.00

163

08:25:00

4822.00

142

08:25:00

4822.00

136

08:25:00

4822.00

137

08:25:00

4822.00

140

08:25:34

4822.00

33

08:25:34

4822.00

118

08:28:15

4822.00

145

08:28:15

4822.00

70

08:28:15

4822.00

70

08:28:15

4822.00

133

08:28:15

4822.00

138

08:29:11

4819.00

134

08:29:11

4819.00

139

08:29:25

4823.00

89

08:29:49

4823.00

57

08:29:49

4823.00

131

08:32:07

4818.00

48

08:32:07

4818.00

56

08:32:07

4818.00

136

08:32:07

4818.00

151

08:32:07

4818.00

29

08:32:07

4818.00

132

08:32:07

4818.00

140

08:34:35

4812.00

144

08:34:35

4812.00

172

08:34:35

4812.00

154

08:34:35

4812.00

159

08:38:35

4820.00

98

08:38:35

4820.00

30

08:38:35

4820.00

14

08:38:35

4820.00

126

08:38:35

4819.00

77

08:38:35

4819.00

200

08:38:35

4819.00

155

08:38:35

4819.00

156

08:38:35

4819.00

146

08:38:35

4819.00

74

08:38:35

4820.00

10

08:38:35

4819.00

8

08:38:35

4819.00

8

08:38:35

4819.00

8

08:38:35

4819.00

8

08:38:35

4819.00

8

08:38:35

4819.00

8

08:38:35

4819.00

8

08:38:35

4819.00

8

08:38:35

4819.00

2

08:38:35

4819.00

8

08:38:35

4819.00

8

08:38:35

4819.00

8

08:38:35

4819.00

8

08:38:35

4819.00

8

08:38:35

4819.00

8

08:38:35

4819.00

8

08:38:35

4819.00

46

08:38:35

4819.00

126

08:40:51

4836.00

81

08:40:51

4836.00

152

08:40:51

4836.00

17

08:40:51

4836.00

134

08:40:51

4836.00

209

08:40:51

4836.00

134

08:43:43

4845.00

108

08:43:44

4845.00

151

08:43:44

4845.00

278

08:43:44

4845.00

154

08:43:44

4845.00

23

08:45:50

4848.00

127

08:45:50

4848.00

21

08:45:50

4848.00

132

08:45:50

4848.00

166

08:45:50

4848.00

137

08:46:21

4839.00

155

08:49:27

4850.00

122

08:49:27

4850.00

106

08:49:27

4850.00

148

08:49:27

4850.00

135

08:49:27

4850.00

42

08:49:27

4850.00

93

08:49:27

4850.00

69

08:51:42

4844.00

135

08:51:42

4844.00

86

08:51:42

4844.00

131

08:51:42

4844.00

137

08:51:42

4844.00

50

08:54:40

4844.00

44

08:54:40

4844.00

97

08:54:40

4844.00

102

08:54:40

4844.00

86

08:54:40

4844.00

136

08:54:40

4844.00

43

08:54:40

4844.00

138

08:54:40

4844.00

50

08:55:46

4842.00

145

08:55:46

4841.00

136

08:57:21

4842.00

117

08:57:21

4842.00

20

08:57:21

4842.00

137

08:57:21

4842.00

149

08:59:45

4842.00

30

08:59:45

4842.00

142

09:00:46

4849.00

203

09:00:46

4849.00

203

09:00:46

4849.00

203

09:00:46

4849.00

71

09:01:11

4848.00

130

09:03:35

4847.00

139

09:03:35

4847.00

135

09:03:35

4847.00

139

09:03:35

4847.00

142

09:06:15

4844.00

275

09:06:15

4844.00

196

09:06:15

4844.00

184

09:06:15

4844.00

39

09:07:55

4838.00

59

09:07:55

4838.00

66

09:07:55

4838.00

105

09:07:55

4838.00

66

09:07:55

4838.00

9

09:07:55

4838.00

65

09:09:30

4834.00

135

09:09:30

4834.00

132

09:09:30

4834.00

138

09:11:48

4832.00

127

09:11:48

4832.00

153

09:11:48

4832.00

150

09:11:48

4832.00

109

09:11:48

4832.00

23

09:15:01

4833.00

200

09:15:01

4833.00

133

09:15:01

4833.00

6

09:15:01

4833.00

6

09:15:01

4833.00

35

09:15:01

4833.00

35

09:15:01

4833.00

16

09:15:01

4833.00

35

09:15:01

4833.00

35

09:15:01

4833.00

35

09:15:01

4833.00

75

09:15:01

4833.00

104

09:16:18

4832.00

143

09:16:18

4832.00

136

09:16:53

4829.00

8

09:16:53

4829.00

137

09:16:53

4829.00

135

09:18:40

4825.00

116

09:18:40

4825.00

25

09:18:40

4825.00

298

09:18:40

4825.00

132

09:19:08

4824.00

157

09:19:08

4824.00

1

09:19:48

4824.00

131

09:21:47

4824.00

24

09:21:47

4824.00

12

09:21:47

4824.00

137

09:21:47

4824.00

129

09:21:47

4824.00

155

09:21:47

4824.00

114

09:23:08

4824.00

209

09:23:08

4824.00

99

09:23:09

4823.00

85

09:23:09

4823.00

54

09:23:49

4822.00

136

09:24:36

4821.00

37

09:24:36

4821.00

57

09:24:36

4821.00

49

09:24:36

4821.00

138

09:26:30

4819.00

200

09:26:30

4819.00

73

09:30:24

4825.00

286

09:30:24

4825.00

24

09:30:24

4825.00

24

09:30:24

4825.00

6

09:30:24

4825.00

24

09:30:24

4825.00

24

09:30:24

4825.00

6

09:30:24

4825.00

24

09:30:24

4825.00

24

09:30:24

4825.00

24

09:30:24

4825.00

286

09:30:24

4825.00

211

09:31:35

4825.00

153

09:31:35

4825.00

282

09:31:35

4824.00

144

09:31:35

4824.00

147

09:35:03

4831.00

25

09:35:03

4831.00

47

09:35:03

4831.00

153

09:35:03

4831.00

153

09:35:03

4831.00

25

09:35:03

4831.00

25

09:35:03

4831.00

11

09:35:03

4831.00

106

09:39:05

4837.00

581

09:39:05

4837.00

226

09:39:05

4836.00

93

09:39:05

4836.00

38

09:39:05

4836.00

10

09:39:05

4836.00

131

09:39:05

4836.00

128

09:39:27

4833.00

130

09:44:51

4840.00

200

09:44:51

4840.00

139

09:45:46

4839.00

236

09:45:46

4839.00

141

09:45:46

4839.00

54

09:45:46

4839.00

236

09:45:46

4839.00

36

09:47:43

4837.00

128

09:47:45

4837.00

20

09:47:45

4837.00

128

09:47:45

4837.00

107

09:47:45

4837.00

23

09:53:20

4839.00

287

09:53:20

4838.00

160

09:53:20

4838.00

40

09:53:20

4838.00

142

09:53:20

4838.00

127

09:53:20

4838.00

73

09:53:20

4838.00

200

09:53:20

4838.00

329

09:57:30

4839.00

144

09:57:30

4839.00

147

09:57:30

4839.00

200

09:57:30

4839.00

13

09:57:30

4839.00

11

09:57:30

4839.00

14

09:57:30

4839.00

14

09:57:30

4839.00

14

09:57:30

4839.00

14

09:57:30

4839.00

14

09:57:30

4839.00

14

09:57:30

4839.00

14

09:57:30

4839.00

14

09:57:30

4839.00

14

09:57:30

4839.00

14

09:57:30

4839.00

14

09:57:30

4839.00

14

09:57:30

4839.00

2

09:57:30

4839.00

10

09:57:30

4839.00

191

09:57:34

4838.00

16

09:57:34

4838.00

126

09:57:34

4838.00

131

09:57:34

4838.00

141

09:57:34

4838.00

1

10:02:25

4835.00

38

10:02:27

4835.00

22

10:02:27

4835.00

144

10:02:27

4835.00

79

10:07:27

4840.00

200

10:07:27

4840.00

36

10:07:27

4840.00

36

10:07:27

4840.00

36

10:07:27

4840.00

36

10:07:27

4840.00

36

10:07:27

4840.00

36

10:07:27

4840.00

3

10:07:27

4840.00

36

10:07:27

4840.00

36

10:07:27

4840.00

29

10:07:27

4840.00

29

10:07:27

4840.00

171

10:07:27

4840.00

200

10:07:27

4840.00

200

10:07:27

4840.00

171

10:07:40

4839.00

248

10:07:46

4838.00

137

10:07:46

4838.00

116

10:07:46

4838.00

30

10:07:46

4838.00

136

10:14:21

4841.00

104

10:14:21

4841.00

22

10:14:21

4841.00

12

10:14:21

4841.00

22

10:14:21

4841.00

22

10:14:21

4841.00

92

10:14:21

4841.00

60

10:14:21

4841.00

22

10:14:21

4841.00

266

10:14:21

4841.00

22

10:14:21

4841.00

244

10:18:39

4845.00

76

10:18:39

4845.00

146

10:18:39

4845.00

148

10:18:39

4845.00

146

10:18:39

4845.00

78

10:18:39

4845.00

256

10:18:39

4845.00

224

10:18:39

4845.00

15

10:18:41

4844.00

142

10:26:11

4848.00

137

10:26:46

4847.00

149

10:26:46

4847.00

383

10:26:46

4846.00

157

10:26:46

4846.00

181

10:26:46

4846.00

171

10:26:46

4846.00

282

10:26:46

4846.00

18

10:26:46

4846.00

181

10:26:53

4845.00

135

10:26:53

4845.00

208

10:31:11

4843.00

45

10:31:11

4843.00

137

10:31:11

4843.00

117

10:31:11

4843.00

37

10:31:11

4843.00

220

10:31:11

4843.00

25

10:32:37

4841.00

136

10:32:37

4841.00

139

10:36:55

4842.00

50

10:37:15

4842.00

22

10:39:24

4841.00

156

10:39:24

4841.00

40

10:39:24

4841.00

16

10:39:24

4841.00

77

10:42:06

4840.00

200

10:42:06

4840.00

200

10:42:06

4840.00

36

10:42:06

4840.00

8

10:42:06

4840.00

2

10:42:06

4840.00

372

10:42:06

4839.00

140

10:42:29

4839.00

90

10:42:29

4839.00

151

10:42:29

4839.00

13

10:42:29

4839.00

146

10:42:29

4839.00

201

10:42:29

4839.00

53

10:42:29

4839.00

78

10:42:29

4839.00

17

10:45:35

4844.00

80

10:46:05

4845.00

37

10:46:05

4845.00

564

10:46:05

4845.00

233

10:46:05

4844.00

147

10:46:05

4844.00

150

10:54:39

4846.00

32

10:54:39

4846.00

28

10:55:09

4846.00

75

10:55:09

4846.00

70

10:55:19

4845.00

2

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

3

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

200

10:55:19

4845.00

200

10:55:19

4845.00

125

10:55:19

4845.00

125

10:55:19

4845.00

200

10:55:19

4845.00

47

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

3

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

3

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

4

10:55:19

4845.00

73

10:55:19

4845.00

133

10:55:19

4845.00

64

10:55:36

4844.00

171

10:58:27

4843.00

147

10:58:27

4843.00

140

10:58:27

4843.00

206

10:58:27

4843.00

74

11:04:43

4844.00

64

11:04:43

4844.00

252

11:04:43

4844.00

82

11:04:43

4844.00

63

11:04:43

4844.00

63

11:04:43

4844.00

98

11:04:43

4844.00

9

11:04:43

4844.00

98

11:04:43

4844.00

49

11:04:43

4844.00

32

11:04:43

4844.00

23

11:04:43

4844.00

14

11:04:43

4844.00

45

11:04:43

4844.00

32

11:04:43

4844.00

5

11:04:43

4844.00

32

11:04:43

4844.00

218

11:04:43

4844.00

32

11:04:43

4844.00

12

11:05:40

4843.00

200

11:10:56

4845.00

58

11:10:56

4845.00

146

11:10:56

4845.00

149

11:10:56

4845.00

98

11:10:56

4845.00

194

11:10:56

4845.00

156

11:10:56

4845.00

141

11:10:56

4845.00

163

11:10:56

4844.00

256

11:16:01

4841.00

200

11:16:01

4841.00

24

11:16:06

4841.00

24

11:16:06

4841.00

2

11:16:06

4841.00

5

11:16:06

4841.00

5

11:16:06

4841.00

200

11:16:06

4841.00

42

11:16:06

4841.00

2

11:16:06

4841.00

106

11:16:20

4841.00

23

11:16:27

4841.00

280

11:16:27

4841.00

109

11:16:27

4840.00

233

11:16:27

4840.00

37

11:17:43

4834.00

141

11:17:43

4834.00

92

11:17:43

4834.00

43

11:24:30

4832.00

53

11:24:30

4832.00

101

11:24:30

4832.00

18

11:24:30

4832.00

21

11:24:30

4832.00

32

11:24:30

4832.00

49

11:24:30

4832.00

190

11:24:30

4832.00

210

11:24:30

4832.00

30

11:24:30

4832.00

233

11:24:30

4832.00

28

11:24:30

4832.00

26

11:24:30

4832.00

101

11:24:30

4832.00

182

11:24:30

4831.00

144

11:26:18

4829.00

135

11:26:18

4829.00

58

11:26:18

4829.00

74

11:26:18

4828.00

38

11:26:18

4828.00

159

11:26:18

4828.00

118

11:29:23

4825.00

139

11:29:23

4825.00

278

11:29:26

4824.00

148

11:29:26

4824.00

141

11:29:26

4824.00

131

11:31:18

4819.00

140

11:31:18

4819.00

17

11:31:18

4818.00

84

11:31:19

4818.00

67

11:31:19

4818.00

80

11:31:19

4818.00

65

11:31:19

4818.00

134

11:32:49

4813.00

152

11:32:49

4813.00

135

11:33:23

4811.00

100

11:34:56

4808.00

131

11:36:33

4805.00

18

11:36:33

4805.00

175

11:36:33

4805.00

74

11:36:42

4805.00

141

11:37:25

4804.00

111

11:37:25

4803.00

79

11:37:25

4804.00

40

11:37:25

4803.00

28

11:37:25

4803.00

66

11:37:25

4803.00

69

11:38:02

4801.00

132

11:38:02

4801.00

145

11:38:40

4796.00

134

11:39:07

4796.00

59

11:41:39

4812.00

26

11:41:39

4812.00

16

11:42:19

4817.00

161

11:42:19

4817.00

170

11:42:19

4818.00

146

11:42:19

4818.00

156

11:42:19

4818.00

175

11:42:19

4817.00

151

11:42:46

4818.00

146

11:43:55

4821.00

154

11:44:02

4818.00

140

11:50:06

4824.00

150

11:50:06

4824.00

208

11:50:06

4824.00

117

11:50:06

4824.00

136

11:50:06

4824.00

81

11:50:06

4824.00

134

11:50:06

4824.00

17

11:50:06

4824.00

16

11:50:06

4824.00

208

11:50:06

4824.00

133

11:50:06

4824.00

17

11:50:06

4824.00

17

11:50:06

4824.00

17

11:50:06

4824.00

3

11:50:06

4824.00

29

11:50:06

4824.00

81

11:50:06

4824.00

17

11:50:06

4823.00

144

11:50:06

4824.00

17

11:50:06

4824.00

75

11:50:06

4824.00

11

11:55:27

4823.00

31

11:55:27

4823.00

145

11:55:27

4823.00

137

11:55:27

4823.00

202

11:55:27

4823.00

63

11:55:27

4823.00

170

11:55:27

4823.00

73

11:55:27

4822.00

95

11:55:27

4822.00

155

11:55:27

4822.00

140

11:55:27

4822.00

42

11:55:27

4822.00

139

11:59:29

4823.00

140

12:03:24

4828.00

150

12:03:24

4828.00

132

12:03:24

4828.00

79

12:03:24

4828.00

77

12:03:24

4828.00

82

12:03:24

4828.00

165

12:03:24

4828.00

17

12:03:24

4828.00

17

12:03:24

4828.00

17

12:03:24

4828.00

17

12:03:24

4828.00

27

12:03:24

4828.00

82

12:03:24

4828.00

17

12:03:24

4828.00

17

12:03:24

4828.00

17

12:03:24

4828.00

17

12:03:24

4828.00

17

12:03:24

4828.00

17

12:03:24

4828.00

4

12:03:24

4828.00

17

12:03:25

4827.00

145

12:04:02

4825.00

200

12:04:02

4825.00

62

12:04:02

4825.00

29

12:04:02

4825.00

5

12:04:02

4825.00

29

12:04:02

4825.00

29

12:04:02

4825.00

56

12:04:02

4825.00

170

12:04:02

4825.00

64

12:10:34

4824.00

199

12:10:34

4824.00

8

12:10:34

4824.00

283

12:10:34

4824.00

19

12:10:34

4824.00

264

12:10:34

4824.00

1

12:10:34

4824.00

80

12:10:34

4824.00

68

12:10:34

4824.00

111

12:10:34

4824.00

23

12:10:34

4824.00

17

12:10:34

4824.00

23

12:10:34

4824.00

17

12:10:34

4824.00

82

12:10:34

4824.00

111

12:10:34

4824.00

17

12:10:34

4824.00

23

12:10:34

4824.00

23

12:10:34

4824.00

17

12:10:36

4823.00

144

12:11:21

4822.00

142

12:11:21

4821.00

141

12:11:21

4821.00

144

12:11:37

4818.00

150

12:15:13

4822.00

114

12:15:13

4822.00

295

12:17:13

4821.00

124

12:17:13

4821.00

276

12:17:13

4821.00

137

12:17:13

4821.00

148

12:17:13

4820.00

80

12:17:13

4820.00

60

12:17:13

4820.00

51

12:17:13

4820.00

76

12:18:30

4818.00

136

12:18:30

4818.00

2

12:18:30

4818.00

7

12:18:30

4818.00

40

12:18:30

4818.00

89

12:18:30

4818.00

144

12:19:58

4817.00

137

12:19:58

4817.00

135

12:24:02

4818.00

15

12:24:02

4818.00

153

12:26:12

4818.00

142

12:26:12

4818.00

239

12:26:12

4818.00

40

12:26:12

4818.00

23

12:26:12

4818.00

108

12:26:12

4817.00

48

12:26:12

4817.00

89

12:26:15

4817.00

137

12:26:15

4816.00

136

12:26:15

4816.00

80

12:26:15

4816.00

58

12:26:54

4814.00

144

12:26:54

4814.00

148

12:26:54

4814.00

143

12:26:54

4814.00

175

12:26:54

4814.00

154

12:26:54

4814.00

149

12:26:54

4813.00

146

12:26:54

4813.00

173

12:27:09

4809.00

135

12:31:59

4807.00

134

12:34:53

4806.00

161

12:34:55

4805.00

53

12:34:55

4805.00

200

12:34:55

4805.00

167

12:34:55

4805.00

170

12:34:55

4805.00

151

12:34:55

4805.00

164

12:34:55

4805.00

111

12:34:55

4805.00

29

12:34:55

4805.00

9

12:34:55

4805.00

162

12:34:55

4805.00

49

12:34:55

4805.00

49

12:34:55

4805.00

45

12:34:55

4805.00

49

12:34:55

4805.00

9

12:34:55

4805.00

31

12:34:55

4805.00

75

12:34:55

4805.00

68

12:34:55

4804.00

121

12:34:55

4804.00

19

12:34:55

4804.00

37

12:34:55

4804.00

57

12:34:56

4804.00

74

12:34:56

4804.00

89

12:34:56

4804.00

62

12:34:56

4804.00

16

12:37:49

4799.00

141

12:37:49

4799.00

6

12:37:49

4799.00

133

12:37:49

4799.00

131

12:39:23

4798.00

142

12:39:23

4798.00

150

12:39:23

4798.00

110

12:39:23

4798.00

34

12:39:38

4797.00

137

12:40:18

4797.00

111

12:40:18

4797.00

20

12:41:07

4795.00

167

12:41:07

4795.00

134

12:42:35

4793.00

270

12:42:35

4793.00

145

12:42:37

4792.00

46

12:42:37

4792.00

85

12:42:37

4792.00

134

12:42:37

4792.00

135

12:42:37

4792.00

141

12:42:37

4792.00

1

12:46:08

4792.00

219

12:46:08

4792.00

156

12:46:08

4792.00

141

12:46:08

4792.00

85

12:46:08

4792.00

18

12:46:08

4791.00

85

12:46:08

4791.00

48

12:46:08

4791.00

150

12:47:51

4789.00

136

12:47:51

4788.00

141

12:47:51

4788.00

145

12:47:51

4788.00

140

12:53:37

4798.00

48

12:54:33

4795.00

65

12:54:33

4795.00

135

12:54:33

4795.00

97

12:54:33

4795.00

184

12:54:33

4795.00

143

12:54:33

4795.00

100

12:54:33

4795.00

200

12:54:33

4795.00

41

12:54:33

4795.00

77

12:54:33

4795.00

16

12:54:33

4795.00

8

12:54:33

4795.00

36

12:54:33

4795.00

41

12:54:33

4795.00

41

12:54:33

4795.00

8

12:54:33

4795.00

8

12:54:33

4795.00

8

12:54:33

4795.00

13

12:54:33

4795.00

41

12:54:33

4795.00

8

12:54:33

4795.00

8

12:54:33

4795.00

8

12:54:33

4795.00

8

12:54:33

4795.00

8

12:54:33

4795.00

8

12:54:33

4795.00

75

12:54:33

4795.00

38

12:54:34

4794.00

135

12:54:34

4794.00

12

12:54:34

4794.00

133

12:54:34

4794.00

126

12:54:34

4794.00

133

12:59:58

4798.00

29

12:59:58

4798.00

5

12:59:58

4798.00

200

12:59:58

4798.00

157

12:59:58

4798.00

24

12:59:58

4798.00

170

12:59:58

4798.00

5

12:59:58

4798.00

4

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

29

12:59:58

4798.00

165

12:59:58

4798.00

18

12:59:58

4798.00

29

12:59:58

4798.00

29

12:59:58

4798.00

29

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

3

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

5

12:59:58

4798.00

29

12:59:58

4797.00

152

12:59:58

4797.00

93

12:59:58

4797.00

55

12:59:58

4797.00

144

12:59:58

4797.00

152

13:02:57

4796.00

79

13:02:57

4796.00

55

13:02:57

4796.00

6

13:04:14

4795.00

156

13:04:14

4795.00

272

13:04:14

4795.00

133

13:04:14

4795.00

131

13:04:14

4795.00

106

13:04:14

4795.00

23

13:04:22

4794.00

146

13:06:44

4793.00

105

13:06:44

4793.00

131

13:06:44

4793.00

160

13:06:44

4793.00

8

13:06:44

4793.00

160

13:06:44

4793.00

147

13:09:54

4800.00

114

13:09:54

4800.00

145

13:09:54

4800.00

19

13:09:54

4800.00

200

13:09:54

4800.00

150

13:09:54

4800.00

29

13:09:54

4800.00

163

13:09:54

4800.00

29

13:09:54

4800.00

29

13:09:54

4800.00

29

13:09:54

4800.00

29

13:09:54

4800.00

18

13:09:54

4800.00

29

13:09:57

4799.00

87

13:09:57

4799.00

133

13:09:57

4799.00

84

13:09:57

4799.00

152

13:09:57

4799.00

149

13:16:58

4790.00

129

13:16:58

4790.00

29

13:16:58

4790.00

899

13:16:58

4790.00

350

13:16:58

4790.00

76

13:16:58

4789.00

80

13:16:58

4789.00

145

13:16:58

4789.00

151

13:16:58

4789.00

70

13:16:58

4789.00

135

13:16:58

4789.00

4

13:21:40

4790.00

146

13:21:56

4789.00

147

13:21:59

4788.00

69

13:21:59

4788.00

17

13:21:59

4788.00

83

13:21:59

4788.00

115

13:21:59

4788.00

24

13:21:59

4788.00

122

13:21:59

4788.00

105

13:21:59

4788.00

179

13:21:59

4788.00

9

13:23:07

4788.00

137

13:25:00

4788.00

221

13:25:00

4788.00

185

13:25:00

4788.00

158

13:25:00

4788.00

154

13:25:00

4788.00

137

13:25:00

4788.00

34

13:25:01

4787.00

154

13:25:01

4787.00

139

13:27:43

4790.00

135

13:27:43

4790.00

149

13:27:43

4790.00

149

13:27:43

4790.00

1

13:31:29

4799.00

166

13:31:29

4799.00

143

13:31:29

4799.00

200

13:31:29

4799.00

145

13:31:29

4799.00

2

13:31:29

4799.00

148

13:31:29

4799.00

200

13:31:29

4799.00

33

13:31:29

4799.00

28

13:31:29

4799.00

5

13:31:29

4799.00

33

13:31:29

4799.00

33

13:31:29

4799.00

3

13:31:29

4799.00

33

13:31:29

4799.00

45

13:32:09

4800.00

267

13:34:55

4798.00

157

13:34:55

4798.00

32

13:34:55

4798.00

146

13:34:55

4798.00

108

13:34:55

4798.00

147

13:34:55

4798.00

139

13:38:44

4801.00

35

13:38:44

4801.00

150

13:38:44

4801.00

165

13:38:44

4801.00

165

13:38:44

4801.00

149

13:38:44

4801.00

43

13:38:44

4801.00

161

13:38:44

4801.00

8

13:38:44

4801.00

43

13:38:44

4801.00

43

13:38:44

4801.00

35

13:38:44

4801.00

20

13:38:44

4801.00

43

13:38:44

4801.00

8

13:38:44

4801.00

76

13:38:44

4801.00

110

13:38:44

4801.00

66

13:41:40

4797.00

54

13:41:40

4797.00

85

13:41:48

4796.00

22

13:41:48

4796.00

143

13:41:48

4796.00

123

13:41:48

4796.00

132

13:41:48

4796.00

136

13:41:48

4796.00

157

13:41:53

4795.00

40

13:41:53

4795.00

123

13:44:57

4793.00

285

13:44:57

4793.00

281

13:44:57

4793.00

177

13:44:57

4793.00

180

13:44:57

4793.00

39

13:44:57

4792.00

148

13:44:57

4792.00

111

13:44:57

4792.00

153

13:44:57

4792.00

35

13:47:20

4792.00

137

13:47:20

4792.00

106

13:47:20

4792.00

37

13:47:29

4791.00

140

13:48:24

4790.00

87

13:49:53

4790.00

66

13:49:53

4790.00

30

13:52:37

4794.00

205

13:52:37

4794.00

122

13:52:37

4794.00

78

13:52:37

4794.00

143

13:52:37

4794.00

8

13:52:37

4794.00

17

13:52:37

4794.00

79

13:52:37

4794.00

8

13:52:37

4794.00

200

13:52:37

4794.00

143

13:52:37

4794.00

42

13:52:37

4794.00

42

13:52:37

4794.00

34

13:52:37

4794.00

3

13:52:37

4794.00

81

13:52:37

4794.00

42

13:52:37

4794.00

8

13:52:37

4794.00

250

13:52:37

4793.00

152

13:52:37

4793.00

22

13:52:37

4793.00

142

13:52:37

4793.00

143

13:52:37

4793.00

127

13:56:29

4789.00

28

13:56:29

4789.00

142

13:56:29

4789.00

118

13:56:29

4789.00

149

13:56:29

4789.00

141

13:56:29

4789.00

136

13:56:29

4788.00

79

13:56:30

4788.00

146

13:56:30

4788.00

147

13:56:30

4788.00

67

13:56:30

4788.00

113

13:56:30

4788.00

82

13:59:02

4781.00

125

13:59:05

4781.00

30

14:01:25

4784.00

140

14:01:25

4784.00

234

14:01:25

4784.00

245

14:01:25

4784.00

40

14:01:25

4784.00

43

14:01:25

4784.00

143

14:01:25

4783.00

153

14:01:25

4783.00

149

14:01:25

4783.00

138

14:01:25

4783.00

142

14:06:02

4781.00

200

14:06:02

4781.00

204

14:06:02

4781.00

110

14:06:02

4781.00

79

14:06:02

4781.00

20

14:06:02

4781.00

17

14:06:02

4781.00

4

14:06:02

4781.00

114

14:06:02

4781.00

90

14:06:02

4781.00

82

14:06:02

4781.00

20

14:06:02

4781.00

81

14:06:03

4781.00

143

14:07:29

4785.00

110

14:07:29

4785.00

90

14:07:29

4785.00

87

14:07:29

4785.00

24

14:07:29

4785.00

24

14:07:29

4785.00

24

14:07:29

4785.00

4

14:07:29

4785.00

24

14:07:29

4785.00

24

14:07:29

4785.00

24

14:07:29

4785.00

19

14:07:29

4785.00

5

14:07:29

4785.00

21

14:07:37

4784.00

148

14:10:03

4783.00

26

14:10:03

4783.00

148

14:10:03

4783.00

146

14:10:03

4783.00

153

14:10:03

4783.00

123

14:14:41

4780.00

200

14:14:41

4780.00

382

14:14:41

4780.00

234

14:14:41

4780.00

133

14:14:41

4780.00

200

14:14:41

4780.00

325

14:14:41

4780.00

134

14:14:41

4779.00

219

14:15:20

4779.00

156

14:15:20

4779.00

144

14:15:20

4779.00

137

14:15:20

4779.00

222

14:19:28

4777.00

167

14:19:28

4777.00

132

14:19:28

4777.00

132

14:19:28

4777.00

136

14:19:28

4777.00

132

14:19:28

4777.00

131

14:19:28

4777.00

34

14:19:28

4776.00

207

14:19:28

4776.00

200

14:19:28

4776.00

99

14:19:28

4776.00

80

14:19:28

4776.00

35

14:19:28

4776.00

17

14:19:28

4776.00

6

14:19:28

4776.00

35

14:19:28

4776.00

18

14:19:28

4776.00

35

14:19:28

4776.00

35

14:19:28

4776.00

35

14:22:32

4773.00

26

14:23:13

4773.00

131

14:23:13

4773.00

151

14:23:13

4773.00

131

14:23:13

4773.00

152

14:23:13

4773.00

125

14:23:13

4772.00

227

14:23:13

4772.00

279

14:26:36

4778.00

18

14:26:36

4778.00

182

14:26:36

4778.00

182

14:26:36

4778.00

18

14:26:36

4778.00

91

14:26:36

4778.00

25

14:26:36

4778.00

5

14:26:36

4778.00

8

14:26:36

4778.00

25

14:26:36

4778.00

25

14:26:36

4778.00

25

14:26:36

4778.00

25

14:26:36

4778.00

8

14:26:36

4778.00

5

14:26:36

4778.00

25

14:26:36

4778.00

5

14:26:36

4778.00

200

14:26:36

4778.00

5

14:30:24

4780.00

31

14:30:24

4780.00

200

14:30:24

4780.00

31

14:30:24

4780.00

180

14:30:24

4780.00

20

14:31:34

4779.00

200

14:31:34

4779.00

200

14:31:34

4779.00

133

14:31:34

4779.00

133

14:31:34

4779.00

200

14:31:34

4779.00

200

14:31:34

4779.00

133

14:31:34

4779.00

3

14:31:34

4779.00

19

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

1

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

5

14:31:34

4779.00

142

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4779.00

3

14:31:34

4778.00

26

14:31:34

4778.00

168

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4778.00

175

14:31:34

4778.00

133

14:31:34

4778.00

170

14:31:34

4778.00

222

14:31:34

4779.00

19

14:31:34

4779.00

19

14:31:34

4779.00

213

14:31:34

4778.00

104

14:34:24

4781.00

39

14:34:24

4781.00

36

14:34:24

4781.00

8

14:34:24

4781.00

200

14:34:24

4781.00

28

14:34:24

4781.00

172

14:34:25

4781.00

29

14:34:25

4781.00

3

14:34:25

4781.00

39

14:34:25

4781.00

39

14:34:25

4781.00

37

14:34:25

4781.00

8

14:34:25

4781.00

40

14:34:25

4781.00

109

14:34:25

4781.00

28

14:36:41

4775.00

100

14:36:41

4775.00

226

14:36:41

4775.00

226

14:36:41

4775.00

126

14:36:41

4775.00

100

14:36:41

4775.00

226

14:36:41

4775.00

89

14:36:41

4775.00

27

14:36:41

4775.00

23

14:36:41

4775.00

127

14:36:41

4775.00

27

14:36:41

4775.00

87

14:36:41

4775.00

127

14:36:41

4775.00

27

14:36:41

4775.00

63

14:36:41

4775.00

23

14:36:41

4775.00

23

14:36:41

4775.00

4

14:36:41

4775.00

27

14:36:41

4775.00

27

14:36:41

4775.00

8

14:36:43

4774.00

206

14:36:43

4774.00

196

14:36:43

4774.00

220

14:39:43

4768.00

171

14:39:43

4768.00

266

14:39:43

4768.00

67

14:39:43

4768.00

136

14:39:43

4768.00

37

14:39:43

4768.00

170

14:40:07

4766.00

239

14:40:07

4766.00

28

14:41:52

4764.00

200

14:41:52

4764.00

249

14:41:52

4764.00

200

14:41:52

4764.00

3

14:41:52

4764.00

21

14:41:52

4764.00

19

14:41:53

4764.00

32

14:41:53

4764.00

78

14:41:53

4764.00

3

14:41:53

4764.00

1

14:41:53

4764.00

16

14:41:53

4764.00

16

14:41:53

4764.00

16

14:41:53

4764.00

16

14:41:53

4764.00

16

14:41:53

4764.00

3

14:41:53

4764.00

16

14:41:53

4764.00

75

14:43:04

4763.00

333

14:43:04

4763.00

66

14:43:04

4763.00

156

14:43:04

4763.00

33

14:43:10

4762.00

145

14:43:10

4761.00

189

14:43:10

4761.00

188

14:43:10

4761.00

193

14:43:10

4762.00

128

14:46:33

4761.00

3

14:46:35

4761.00

33

14:46:35

4761.00

152

14:46:35

4761.00

389

14:46:35

4761.00

252

14:46:35

4761.00

357

14:46:35

4760.00

79

14:46:35

4761.00

33

14:46:35

4761.00

140

14:46:35

4761.00

33

14:46:35

4761.00

41

14:46:35

4761.00

33

14:46:36

4761.00

21

14:48:45

4765.00

11

14:48:45

4765.00

5

14:48:45

4765.00

200

14:48:45

4765.00

80

14:48:45

4765.00

200

14:48:45

4765.00

305

14:48:45

4765.00

174

14:48:45

4765.00

1

14:48:45

4765.00

5

14:48:45

4765.00

175

14:48:45

4765.00

36

14:48:45

4765.00

141

14:51:22

4772.00

224

14:51:22

4772.00

88

14:51:22

4772.00

224

14:51:22

4772.00

103

14:51:22

4772.00

18

14:51:22

4772.00

224

14:51:22

4772.00

88

14:51:22

4772.00

18

14:54:41

4777.00

154

14:54:41

4777.00

112

14:54:41

4777.00

24

14:54:41

4777.00

42

14:54:41

4777.00

112

14:54:41

4777.00

24

14:54:41

4777.00

287

14:54:41

4777.00

26

14:54:41

4777.00

1

14:54:41

4777.00

24

14:54:41

4777.00

24

14:54:41

4777.00

24

14:54:41

4777.00

24

14:54:41

4777.00

24

14:54:41

4777.00

24

14:54:41

4777.00

43

14:54:41

4777.00

287

14:54:41

4777.00

103

14:54:41

4777.00

287

14:54:41

4777.00

103

14:54:41

4777.00

43

14:54:41

4777.00

69

14:54:41

4777.00

43

14:54:41

4777.00

103

14:54:41

4777.00

103

14:54:41

4777.00

28

14:54:41

4777.00

18

14:54:41

4776.00

152

14:54:41

4776.00

212

14:54:41

4776.00

139

14:54:41

4776.00

3

14:54:41

4776.00

182

14:55:27

4773.00

44

14:55:27

4773.00

155

14:55:27

4773.00

24

14:55:28

4773.00

56

14:55:28

4773.00

8

14:55:28

4773.00

133

14:56:41

4772.00

105

14:56:44

4771.00

42

14:56:44

4771.00

131

14:56:44

4771.00

131

14:56:44

4771.00

132

14:56:44

4771.00

201

14:56:44

4771.00

88

14:56:44

4771.00

32

14:58:29

4771.00

139

14:58:29

4771.00

139

14:58:29

4770.00

71

14:58:29

4770.00

143

14:58:29

4770.00

68

14:58:29

4770.00

151

14:58:29

4770.00

144

15:00:12

4774.00

12

15:00:12

4774.00

200

15:00:12

4774.00

109

15:00:12

4774.00

200

15:00:12

4774.00

146

15:00:12

4774.00

75

15:01:30

4775.00

200

15:01:30

4775.00

2

15:01:30

4775.00

9

15:03:45

4776.00

174

15:03:45

4776.00

150

15:03:45

4776.00

141

15:03:45

4776.00

26

15:03:45

4776.00

147

15:03:45

4776.00

145

15:03:45

4776.00

259

15:03:45

4776.00

200

15:03:45

4776.00

192

15:03:45

4776.00

8

15:03:45

4776.00

142

15:03:45

4776.00

38

15:03:45

4776.00

8

15:03:45

4776.00

38

15:03:45

4776.00

38

15:03:45

4776.00

38

15:03:45

4776.00

38

15:03:45

4776.00

38

15:03:45

4776.00

31

15:03:45

4776.00

35

15:03:45

4776.00

38

15:03:45

4776.00

8

15:03:45

4776.00

169

15:03:55

4775.00

151

15:04:47

4774.00

112

15:04:47

4774.00

25

15:04:47

4774.00

306

15:04:49

4774.00

7

15:09:02

4775.00

351

15:09:02

4775.00

137

15:09:02

4775.00

77

15:09:02

4775.00

261

15:09:02

4775.00

574

15:09:02

4775.00

167

15:09:02

4775.00

6

15:09:02

4775.00

428

15:09:02

4775.00

406

15:09:02

4775.00

138

15:10:08

4775.00

133

15:13:06

4779.00

83

15:13:06

4779.00

290

15:13:06

4779.00

138

15:13:06

4779.00

58

15:13:06

4779.00

186

15:13:06

4779.00

17

15:13:06

4779.00

133

15:13:06

4779.00

167

15:13:06

4779.00

197

15:13:06

4779.00

120

15:13:06

4779.00

30

15:13:06

4779.00

250

15:13:06

4779.00

25

15:13:06

4779.00

262

15:20:41

4784.00

40

15:20:41

4784.00

40

15:20:41

4784.00

281

15:20:41

4784.00

281

15:20:41

4784.00

22

15:20:41

4784.00

259

15:20:41

4784.00

253

15:20:41

4784.00

28

15:20:41

4784.00

28

15:20:44

4784.00

253

15:20:44

4784.00

281

15:20:44

4784.00

281

15:20:44

4784.00

117

15:20:46

4784.00

164

15:20:46

4784.00

39

15:21:03

4782.00

218

15:21:03

4782.00

487

15:21:03

4782.00

218

15:21:03

4782.00

218

15:21:03

4782.00

487

15:21:03

4782.00

18

15:21:03

4782.00

14

15:21:03

4782.00

13

15:21:03

4782.00

18

15:21:03

4782.00

95

15:21:03

4782.00

18

15:21:03

4782.00

13

15:21:03

4782.00

18

15:21:03

4782.00

13

15:21:03

4782.00

18

15:21:03

4782.00

18

15:21:03

4782.00

46

15:23:26

4779.00

237

15:23:26

4779.00

120

15:23:26

4779.00

202

15:23:26

4779.00

77

15:23:26

4779.00

6

15:23:26

4779.00

156

15:24:07

4779.00

267

15:24:07

4779.00

687

15:24:07

4779.00

58

15:24:46

4777.00

90

15:24:46

4777.00

162

15:24:46

4777.00

113

15:24:46

4777.00

32

15:26:07

4774.00

19

15:26:07

4774.00

192

15:26:07

4774.00

202

15:26:07

4774.00

188

15:26:07

4774.00

235

15:26:07

4774.00

38

15:26:07

4774.00

40

15:26:07

4774.00

62

15:26:07

4774.00

195

15:26:07

4774.00

174

15:26:22

4773.00

226

15:26:22

4773.00

235

15:26:22

4773.00

15

15:28:55

4771.00

801

15:29:25

4767.00

186

15:29:27

4766.00

203

15:29:27

4766.00

194

15:29:27

4766.00

464

15:29:27

4766.00

78

15:29:27

4766.00

17

15:29:27

4766.00

39

15:31:40

4764.00

87

15:31:40

4764.00

124

15:31:40

4764.00

17

15:31:40

4764.00

83

15:31:40

4764.00

152

15:31:40

4763.00

186

15:31:40

4763.00

227

15:31:40

4763.00

65

15:31:40

4763.00

19

15:31:40

4763.00

316

15:31:40

4763.00

204

15:31:40

4763.00

26

15:34:57

4759.00

140

15:34:57

4759.00

42

15:34:58

4759.00

400

15:34:58

4759.00

111

15:34:58

4759.00

511

15:34:58

4759.00

111

15:34:58

4759.00

28

15:34:58

4759.00

206

15:34:58

4759.00

34

15:34:58

4759.00

166

15:35:00

4759.00

1

15:35:00

4759.00

1

15:35:00

4759.00

124

15:35:00

4759.00

43

15:35:00

4759.00

43

15:35:00

4759.00

42

15:35:00

4759.00

22

15:37:50

4755.00

160

15:37:50

4755.00

62

15:37:50

4755.00

134

15:37:50

4755.00

48

15:37:50

4755.00

75

15:37:50

4755.00

141

15:37:50

4755.00

273

15:37:50

4755.00

24

15:37:50

4755.00

31

15:37:50

4755.00

139

15:37:50

4755.00

52

15:37:50

4755.00

9

15:40:35

4755.00

229

15:40:35

4755.00

103

15:41:33

4756.00

56

15:41:33

4756.00

424

15:41:33

4756.00

199

15:41:33

4756.00

199

15:41:33

4756.00

342

15:41:33

4756.00

82

15:41:33

4756.00

21

15:41:33

4756.00

183

15:41:33

4756.00

204

15:41:33

4756.00

276

15:41:33

4756.00

276

15:41:33

4756.00

50

15:41:33

4755.00

157

15:41:33

4755.00

3

15:41:33

4755.00

209

15:43:13

4751.00

98

15:43:15

4751.00

102

15:43:51

4751.00

89

15:43:51

4751.00

42

15:43:51

4751.00

150

15:43:51

4751.00

60

15:43:51

4751.00

49

15:46:00

4752.00

79

15:46:00

4752.00

151

15:46:00

4752.00

151

15:46:00

4752.00

79

15:46:00

4752.00

151

15:46:00

4752.00

23

15:46:00

4752.00

19

15:46:00

4752.00

124

15:46:00

4752.00

19

15:46:00

4752.00

6

15:46:00

4752.00

19

15:46:00

4752.00

19

15:46:00

4752.00

207

15:46:00

4752.00

207

15:46:00

4752.00

19

15:46:00

4752.00

23

15:46:00

4752.00

1

15:46:00

4752.00

79

15:46:00

4752.00

151

15:46:43

4750.00

17

15:46:43

4750.00

17

15:46:43

4750.00

17

15:46:43

4750.00

9

15:46:43

4750.00

17

15:46:43

4750.00

17

15:46:43

4750.00

17

15:46:43

4750.00

17

15:46:43

4750.00

17

15:46:43

4750.00

254

15:46:43

4750.00

132

15:46:43

4750.00

135

15:46:43

4750.00

204

15:46:43

4750.00

149

15:46:43

4750.00

17

15:46:43

4750.00

32

15:46:44

4748.00

148

15:47:34

4745.00

210

15:47:36

4745.00

152

15:47:36

4745.00

17

15:48:55

4749.00

90

15:48:55

4749.00

75

15:48:55

4749.00

154

15:49:53

4752.00

78

15:49:53

4752.00

154

15:49:53

4752.00

154

15:49:54

4752.00

78

15:49:54

4752.00

77

15:50:02

4752.00

75

15:53:08

4759.00

40

15:53:10

4759.00

326

15:53:10

4759.00

41

15:53:10

4759.00

285

15:53:10

4759.00

7

15:53:10

4759.00

285

15:53:10

4759.00

41

15:53:10

4759.00

41

15:53:10

4759.00

285

15:53:10

4759.00

41

15:53:10

4759.00

299

15:53:10

4759.00

27

15:53:10

4759.00

27

15:53:10

4759.00

299

15:53:10

4759.00

27

15:53:10

4759.00

326

15:53:10

4759.00

199

15:53:10

4759.00

127

15:54:11

4759.00

46

15:54:11

4759.00

172

15:54:11

4759.00

183

15:54:11

4759.00

197

15:54:11

4759.00

454

15:54:11

4759.00

148

15:54:22

4758.00

135

15:54:38

4757.00

10

15:54:38

4757.00

129

15:54:38

4757.00

134

15:57:15

4759.00

40

15:57:15

4759.00

275

15:57:15

4759.00

107

15:57:15

4759.00

168

15:57:16

4759.00

85

15:57:16

4759.00

80

15:57:16

4759.00

110

15:57:16

4759.00

80

15:57:16

4759.00

80

15:57:18

4759.00

115

15:59:05

4759.00

202

15:59:05

4759.00

19

15:59:05

4759.00

142

15:59:05

4759.00

394

15:59:05

4759.00

147

15:59:05

4759.00

199

15:59:05

4759.00

22

15:59:05

4759.00

352

15:59:05

4759.00

153

15:59:05

4759.00

221

15:59:05

4759.00

9

15:59:05

4759.00

26

15:59:05

4759.00

221

15:59:05

4759.00

7

15:59:05

4759.00

9

15:59:05

4759.00

18

15:59:05

4759.00

9

15:59:05

4759.00

149

16:01:33

4757.00

112

16:01:33

4757.00

415

16:01:33

4757.00

415

16:01:33

4757.00

112

16:01:33

4757.00

44

16:01:33

4757.00

44

16:02:23

4754.00

17

16:02:23

4754.00

123

16:02:23

4754.00

131

16:02:23

4754.00

15

16:02:23

4754.00

203

16:02:23

4754.00

135

16:02:23

4754.00

203

16:02:23

4754.00

399

16:02:23

4754.00

137

16:02:23

4754.00

139

16:02:23

4754.00

4

16:02:23

4754.00

40

16:02:23

4754.00

137

16:03:49

4751.00

20

16:03:49

4751.00

199

16:03:49

4751.00

925

16:03:49

4751.00

97

16:05:32

4748.00

181

16:05:32

4748.00

35

16:05:32

4748.00

63

16:05:32

4748.00

18

16:06:16

4750.00

236

16:09:09

4747.00

448

16:09:47

4750.00

251

16:09:47

4750.00

251

16:09:47

4750.00

251

16:10:13

4751.00

366

16:10:13

4751.00

234

16:10:13

4751.00

234

16:10:13

4751.00

234

16:10:13

4751.00

132

16:10:13

4751.00

102

16:10:13

4751.00

329

16:10:13

4751.00

108

16:10:14

4751.00

29

16:15:25

4752.00

28

16:15:25

4752.00

103

16:16:27

4758.00

162

16:16:27

4758.00

42

16:16:27

4758.00

204

16:16:27

4758.00

18

16:16:27

4758.00

18

16:17:19

4762.00

6

16:17:46

4762.00

47

16:17:46

4762.00

96

16:17:46

4762.00

13

16:17:46

4762.00

63

16:17:46

4762.00

46

16:17:47

4762.00

219

16:17:47

4762.00

219

16:17:47

4762.00

219

16:17:47

4762.00

120

16:17:47

4762.00

99

16:17:47

4762.00

37

16:17:47

4762.00

182

16:17:47

4762.00

81

16:17:47

4762.00

75

16:18:04

4764.00

169

16:18:04

4764.00

123

16:18:06

4763.00

139

16:18:06

4763.00

737

16:18:06

4763.00

152

16:18:07

4763.00

737

16:18:07

4763.00

737

16:18:07

4763.00

8

16:18:07

4763.00

585

16:18:07

4763.00

737

16:18:07

4763.00

630

16:18:07

4763.00

737

16:18:07

4763.00

161

16:18:07

4763.00

737

16:18:07

4763.00

737

16:18:07

4763.00

506

16:18:07

4763.00

737

16:18:07

4763.00

29

16:20:10

4759.00

38

16:20:11

4759.00

199

16:20:11

4759.00

199

16:20:11

4759.00

8

16:20:11

4759.00

8

16:21:10

4766.00

242

16:21:10

4766.00

157

16:21:10

4766.00

111

16:21:10

4766.00

130

16:21:10

4766.00

141

16:21:10

4766.00

1

16:21:10

4766.00

242

16:21:10

4766.00

107

16:21:10

4766.00

238

16:21:11

4766.00

242

16:21:11

4766.00

242

16:21:11

4766.00

29

16:21:11

4766.00

242

16:21:11

4766.00

4

16:21:14

4765.00

142

16:22:39

4764.00

187

16:22:39

4764.00

128

16:22:39

4764.00

269

16:22:39

4764.00

148

16:22:39

4764.00

249

16:22:39

4764.00

153

16:22:39

4764.00

276

16:22:39

4764.00

46

16:22:39

4764.00

194

16:23:02

4764.00

148

16:23:02

4764.00

149

16:23:56

4764.00

755

16:23:56

4764.00

111

16:23:56

4764.00

72

16:24:01

4764.00

42

16:24:01

4764.00

2

16:24:01

4764.00

160

16:25:12

4764.00

79

16:25:12

4764.00

1,295

16:26:36

4762.00

16

16:26:50

4762.00

16

16:27:09

4762.00

185

16:27:09

4762.00

26

16:27:22

4761.00

45

16:27:22

4761.00

119

16:27:22

4761.00

147

16:27:22

4761.00

25

16:27:22

4761.00

159

16:27:22

4761.00

176

16:27:22

4761.00

163

16:27:22

4761.00

181

16:27:22

4761.00

182

16:27:22

4761.00

164

16:20:10

4759.00

38

16:20:11

4759.00

199

16:20:11

4759.00

199

16:20:11

4759.00

8

16:20:11

4759.00

8

16:21:10

4766.00

242

16:21:10

4766.00

157

16:21:10

4766.00

111

16:21:10

4766.00

130

16:21:10

4766.00

141

16:21:10

4766.00

1

16:21:10

4766.00

242

16:21:10

4766.00

107

16:21:10

4766.00

238

16:21:11

4766.00

242

16:21:11

4766.00

242

16:21:11

4766.00

29

16:21:11

4766.00

242

16:21:11

4766.00

4

16:21:14

4765.00

142

16:22:39

4764.00

187

16:22:39

4764.00

128

16:22:39

4764.00

269

16:22:39

4764.00

148

16:22:39

4764.00

249

16:22:39

4764.00

153

16:22:39

4764.00

276

16:22:39

4764.00

46

16:22:39

4764.00

194

16:23:02

4764.00

148

16:23:02

4764.00

149

16:23:56

4764.00

755

16:23:56

4764.00

111

16:23:56

4764.00

72

16:24:01

4764.00

42

16:24:01

4764.00

2

16:24:01

4764.00

160

16:25:12

4764.00

79

16:25:12

4764.00

1,295

16:26:36

4762.00

16

16:26:50

4762.00

16

16:27:09

4762.00

185

16:27:09

4762.00

26

16:27:22

4761.00

45

16:27:22

4761.00

119

16:27:22

4761.00

147

16:27:22

4761.00

25

16:27:22

4761.00

159

16:27:22

4761.00

176

16:27:22

4761.00

163

16:27:22

4761.00

181

16:27:22

4761.00

182

16:27:22

4761.00

164

16:20:10

4759.00

38

16:20:11

4759.00

199

16:20:11

4759.00

199

16:20:11

4759.00

8

16:20:11

4759.00

8

16:21:10

4766.00

242

16:21:10

4766.00

157

16:21:10

4766.00

111

16:21:10

4766.00

130

16:21:10

4766.00

141

16:21:10

4766.00

1

16:21:10

4766.00

242

16:21:10

4766.00

107

16:21:10

4766.00

238

16:21:11

4766.00

242

16:21:11

4766.00

242

16:21:11

4766.00

29

16:21:11

4766.00

242

16:21:11

4766.00

4

16:21:14

4765.00

142

16:22:39

4764.00

187

16:22:39

4764.00

128

16:22:39

4764.00

269

16:22:39

4764.00

148

16:22:39

4764.00

249

16:22:39

4764.00

153

16:22:39

4764.00

276

16:22:39

4764.00

46

16:22:39

4764.00

194

16:23:02

4764.00

148

16:23:02

4764.00

149

16:23:56

4764.00

755

16:23:56

4764.00

111

16:23:56

4764.00

72

16:24:01

4764.00

42

16:24:01

4764.00

2

16:24:01

4764.00

160

16:25:12

4764.00

79

16:25:12

4764.00

1,295

16:26:36

4762.00

16

16:26:50

4762.00

16

16:27:09

4762.00

185

16:27:09

4762.00

26

16:27:22

4761.00

45

16:27:22

4761.00

119

16:27:22

4761.00

147

16:27:22

4761.00

25

16:27:22

4761.00

159

16:27:22

4761.00

176

16:27:22

4761.00

163

16:27:22

4761.00

181

16:27:22

4761.00

182

16:27:22

4761.00

164

16:24:01

4764.00

42

16:24:01

4764.00

2

16:24:01

4764.00

160

16:25:12

4764.00

79

16:25:12

4764.00

1,295

16:26:36

4762.00

16

16:26:50

4762.00

16

16:27:09

4762.00

185

16:27:09

4762.00

26

16:27:22

4761.00

45

16:27:22

4761.00

119

16:27:22

4761.00

147

16:27:22

4761.00

25

16:27:22

4761.00

159

16:27:22

4761.00

176

16:27:22

4761.00

163

16:27:22

4761.00

181

16:27:22

4761.00

182

16:27:22

4761.00

164


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
POSGGUWWPUPBGMP


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.