We would love to hear your thoughts about our site and services, please take our survey here.

Less Ads, More Data, More Tools Register for FREE

Pin to quick picksWhitbread Regulatory News (WTB)

Share Price Information for Whitbread (WTB)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 3,045.00
Bid: 3,044.00
Ask: 3,045.00
Change: -67.00 (-2.15%)
Spread: 1.00 (0.033%)
Open: 3,094.00
High: 3,094.00
Low: 3,036.00
Prev. Close: 3,112.00
WTB Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

10 May 2019 17:14

RNS Number : 7345Y
Whitbread PLC
10 May 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 28 February 2019, as announced on the same day:

 

Ordinary Shares

Date of purchase: 10 May 2019

 

Number of Ordinary Shares purchased: 223,327

 

Price per Ordinary Share: £45.3896  

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 9,988,212 shares at a cost (including dealing and associated costs) of £482,435,394.61.

 

Following settlement of the above transaction, Whitbread will hold 19,119,718 of its ordinary shares in treasury and has 192,974,250 ordinary shares in issue.

 

These purchases are the last purchases to be made under the irrevocable programme between Whitbread, on the one hand, and Morgan Stanley & Co. International Plc, on the other hand, announced on 28 February 2019, as that irrevocable programme has been completed.

 

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

08:02:48

4549.00

174

08:08:11

4546.00

128

08:08:11

4546.00

64

08:13:52

4547.00

14

08:13:53

4547.00

138

08:20:08

4542.00

145

08:23:14

4537.00

15

08:23:14

4537.00

149

08:26:01

4537.00

200

08:31:49

4538.00

293

08:31:49

4538.00

154

08:31:49

4538.00

290

08:31:49

4538.00

48

08:31:49

4538.00

91

08:31:49

4538.00

109

08:31:49

4538.00

48

08:31:49

4538.00

200

08:31:49

4538.00

13

08:31:50

4538.00

48

08:31:50

4538.00

48

08:31:50

4538.00

37

08:34:27

4542.00

56

08:34:58

4543.00

44

08:34:58

4543.00

156

08:34:58

4543.00

156

08:34:58

4543.00

188

08:34:59

4543.00

44

08:34:59

4543.00

97

08:34:59

4543.00

9

08:35:20

4542.00

58

08:36:12

4541.00

74

08:36:12

4541.00

126

08:37:04

4540.00

169

08:37:04

4540.00

200

08:37:04

4540.00

200

08:37:04

4540.00

31

08:37:04

4540.00

31

08:37:04

4540.00

200

08:37:04

4540.00

89

08:37:04

4540.00

19

08:37:04

4540.00

19

08:37:04

4540.00

19

08:37:04

4540.00

19

08:37:04

4540.00

19

08:37:04

4540.00

19

08:37:04

4540.00

19

08:37:04

4540.00

19

08:37:04

4540.00

19

08:37:04

4540.00

19

08:37:04

4540.00

19

08:37:04

4540.00

19

08:37:04

4540.00

24

08:37:04

4540.00

70

08:37:04

4540.00

16

08:37:05

4540.00

100

08:37:05

4540.00

100

08:40:04

4539.00

82

08:40:10

4539.00

74

08:40:10

4539.00

226

08:40:10

4539.00

272

08:40:10

4539.00

3

08:40:10

4539.00

272

08:40:10

4539.00

3

08:40:10

4539.00

25

08:40:10

4539.00

49

08:40:10

4539.00

49

08:40:10

4539.00

25

08:40:56

4539.00

200

08:40:56

4539.00

59

08:42:25

4541.00

205

08:42:25

4541.00

21

08:42:25

4541.00

2

08:44:47

4545.00

165

08:47:35

4543.00

86

08:47:35

4543.00

233

08:47:35

4543.00

63

08:47:35

4543.00

45

08:47:35

4543.00

72

08:48:10

4545.00

200

08:48:11

4545.00

110

08:48:13

4545.00

155

08:48:23

4547.00

1

08:48:45

4547.00

145

08:48:45

4547.00

86

08:51:03

4548.00

23

08:51:25

4547.00

112

08:51:25

4548.00

113

08:51:25

4547.00

61

08:51:25

4548.00

52

08:51:25

4547.00

188

08:51:25

4547.00

52

08:51:25

4547.00

47

08:51:25

4547.00

178

08:51:25

4547.00

25

08:51:25

4547.00

36

08:51:25

4547.00

178

08:51:25

4547.00

47

08:51:25

4547.00

34

08:51:25

4547.00

61

08:51:26

4547.00

166

08:51:27

4547.00

60

08:51:28

4547.00

25

08:51:28

4547.00

225

08:51:28

4547.00

225

08:51:28

4547.00

225

08:51:28

4547.00

225

08:51:28

4547.00

14

08:51:28

4547.00

211

08:51:28

4547.00

34

08:51:28

4547.00

75

08:51:28

4547.00

48

08:51:46

4546.00

34

08:51:46

4546.00

34

08:51:46

4546.00

200

08:51:46

4546.00

200

08:56:55

4547.00

337

08:56:55

4547.00

29

08:56:55

4547.00

366

08:56:55

4547.00

32

08:56:55

4547.00

29

08:56:55

4547.00

337

08:57:00

4547.00

100

08:57:00

4547.00

216

08:57:00

4547.00

50

08:57:17

4546.00

9

08:58:45

4549.00

266

08:58:45

4549.00

250

08:58:45

4549.00

72

08:58:45

4549.00

238

08:58:45

4549.00

72

08:58:45

4549.00

5

08:58:45

4549.00

72

08:58:45

4549.00

266

08:58:50

4549.00

100

08:58:50

4549.00

26

09:02:41

4548.00

84

09:02:41

4548.00

62

09:02:41

4548.00

17

09:02:41

4548.00

226

09:02:41

4548.00

309

09:02:41

4548.00

282

09:02:41

4548.00

19

09:02:41

4548.00

43

09:02:41

4548.00

226

09:02:41

4548.00

226

09:02:41

4548.00

226

09:02:50

4548.00

100

09:07:31

4549.00

150

09:07:44

4549.00

20

09:07:44

4549.00

51

09:08:45

4549.00

163

09:08:45

4549.00

7

09:08:45

4549.00

298

09:08:45

4549.00

4

09:08:45

4549.00

103

09:08:45

4549.00

140

09:08:45

4549.00

85

09:08:45

4549.00

134

09:08:45

4549.00

180

09:08:45

4549.00

44

09:08:45

4549.00

180

09:08:45

4549.00

129

09:08:45

4549.00

31

09:08:45

4549.00

72

09:08:45

4549.00

68

09:08:45

4549.00

100

09:08:45

4549.00

100

09:08:45

4549.00

41

09:08:45

4549.00

200

09:08:45

4549.00

21

09:08:45

4549.00

109

09:08:45

4549.00

165

09:08:45

4549.00

100

09:08:45

4549.00

44

09:08:55

4549.00

309

09:08:55

4549.00

85

09:08:55

4549.00

59

09:08:55

4549.00

26

09:08:55

4549.00

309

09:08:56

4548.00

200

09:08:59

4548.00

200

09:08:59

4548.00

55

09:08:59

4548.00

55

09:08:59

4548.00

100

09:08:59

4548.00

40

09:08:59

4548.00

70

09:08:59

4548.00

50

09:08:59

4548.00

87

09:08:59

4548.00

34

09:13:35

4548.00

100

09:13:35

4548.00

169

09:13:35

4548.00

245

09:13:35

4548.00

132

09:13:35

4548.00

24

09:13:35

4548.00

13

09:17:55

4548.00

5

09:17:55

4548.00

143

09:17:55

4548.00

7

09:17:55

4548.00

131

09:17:56

4548.00

89

09:17:56

4548.00

4

09:17:56

4548.00

93

09:17:56

4548.00

200

09:17:56

4548.00

149

09:17:56

4548.00

17

09:18:57

4548.00

200

09:18:57

4548.00

11

09:18:57

4548.00

200

09:18:57

4548.00

200

09:18:57

4548.00

15

09:18:57

4548.00

75

09:18:57

4548.00

113

09:19:10

4547.00

65

09:19:10

4547.00

135

09:19:10

4547.00

313

09:20:31

4548.00

109

09:20:31

4548.00

191

09:20:31

4548.00

206

09:20:31

4548.00

290

09:20:31

4548.00

23

09:20:31

4548.00

107

09:20:31

4548.00

299

09:20:31

4548.00

290

09:20:31

4548.00

107

09:20:31

4548.00

37

09:20:31

4548.00

95

09:20:31

4548.00

100

09:21:02

4547.00

195

09:21:02

4547.00

249

09:21:02

4547.00

5

09:21:02

4547.00

200

09:21:02

4547.00

54

09:21:02

4547.00

11

09:21:03

4547.00

199

09:23:46

4548.00

51

09:23:46

4548.00

260

09:23:46

4548.00

170

09:23:46

4548.00

167

09:23:46

4548.00

266

09:23:46

4548.00

162

09:23:47

4547.00

197

09:23:47

4547.00

65

09:23:47

4547.00

313

09:23:47

4547.00

8

09:23:47

4547.00

77

09:26:29

4548.00

72

09:26:29

4548.00

72

09:26:29

4548.00

264

09:26:29

4548.00

264

09:28:59

4549.00

132

09:36:04

4553.00

60

09:36:07

4553.00

222

09:36:07

4553.00

60

09:36:07

4553.00

60

09:36:07

4553.00

60

09:36:07

4553.00

222

09:36:07

4553.00

60

09:36:07

4553.00

60

09:36:07

4553.00

222

09:36:07

4553.00

60

09:36:09

4553.00

60

09:36:10

4553.00

200

09:36:10

4553.00

60

09:36:10

4553.00

22

09:36:10

4553.00

3

09:40:15

4555.00

62

09:40:15

4555.00

21

09:40:15

4555.00

62

09:40:15

4555.00

62

09:40:15

4555.00

62

09:40:15

4555.00

13

09:40:15

4555.00

62

09:40:15

4555.00

830

09:40:15

4555.00

226

09:40:15

4555.00

142

09:40:15

4555.00

226

09:40:15

4555.00

38

09:40:15

4555.00

57

09:40:16

4554.00

58

09:40:22

4554.00

145

09:40:22

4554.00

327

09:40:22

4554.00

184

09:40:22

4554.00

123

09:40:22

4554.00

254

09:40:22

4553.00

225

09:40:22

4553.00

200

09:40:22

4553.00

10

09:40:22

4553.00

157

09:40:22

4552.00

75

09:40:22

4553.00

50

09:40:22

4553.00

74

09:48:52

4551.00

22

09:48:53

4551.00

300

09:48:53

4551.00

40

09:48:53

4551.00

40

09:48:53

4551.00

17

09:48:58

4551.00

283

09:50:00

4551.00

21

09:50:00

4551.00

72

09:50:00

4551.00

92

09:51:38

4551.00

149

09:51:38

4551.00

48

09:51:38

4551.00

200

09:51:38

4550.00

5

09:51:38

4550.00

177

09:51:54

4551.00

98

09:52:12

4551.00

2

09:52:12

4551.00

137

09:52:12

4551.00

25

09:52:28

4551.00

38

09:52:28

4551.00

75

09:52:28

4551.00

55

09:53:19

4551.00

11

09:54:03

4551.00

55

09:54:03

4551.00

18

09:54:52

4552.00

37

09:54:52

4552.00

77

09:54:52

4552.00

52

09:54:52

4552.00

75

09:54:52

4552.00

75

09:54:53

4552.00

75

09:54:53

4552.00

75

09:55:00

4552.00

12

09:55:00

4552.00

75

09:55:00

4552.00

80

09:55:00

4552.00

66

09:55:05

4552.00

141

09:55:06

4552.00

17

09:57:00

4553.00

300

09:57:00

4553.00

19

09:57:00

4553.00

56

09:57:00

4553.00

87

09:57:00

4553.00

87

09:57:00

4553.00

100

09:57:00

4553.00

100

09:57:03

4553.00

87

09:57:03

4553.00

3

09:57:03

4553.00

183

09:57:03

4553.00

80

09:57:03

4553.00

32

09:57:15

4553.00

75

09:57:15

4553.00

19

09:57:15

4553.00

53

09:57:24

4553.00

45

09:57:24

4553.00

18

09:57:24

4553.00

59

09:57:24

4553.00

75

09:57:24

4553.00

75

09:57:24

4553.00

40

09:57:25

4553.00

272

09:57:25

4553.00

119

09:57:35

4553.00

25

09:59:17

4554.00

238

09:59:17

4554.00

33

09:59:43

4555.00

68

09:59:43

4555.00

98

09:59:57

4555.00

172

10:00:20

4555.00

62

10:00:20

4555.00

12

10:00:21

4555.00

78

10:00:50

4555.00

53

10:02:11

4555.00

101

10:02:11

4555.00

125

10:02:11

4555.00

101

10:02:11

4555.00

88

10:02:11

4555.00

101

10:02:11

4555.00

26

10:02:11

4555.00

199

10:02:11

4555.00

119

10:02:11

4555.00

181

10:02:11

4555.00

101

10:02:11

4555.00

177

10:02:11

4555.00

371

10:02:11

4555.00

1,565

10:02:11

4555.00

217

10:03:23

4552.00

168

10:06:11

4553.00

79

10:06:11

4553.00

79

10:10:11

4556.00

111

10:10:11

4556.00

185

10:12:03

4557.00

70

10:12:03

4557.00

170

10:12:03

4557.00

429

10:12:03

4557.00

169

10:12:03

4557.00

386

10:12:03

4557.00

57

10:12:03

4557.00

43

10:12:03

4557.00

100

10:13:23

4557.00

371

10:13:23

4557.00

20

10:13:23

4557.00

82

10:18:15

4553.00

100

10:18:15

4553.00

52

10:23:10

4551.00

146

10:23:10

4551.00

156

10:23:10

4550.00

162

10:28:15

4547.00

41

10:30:05

4546.00

75

10:30:05

4546.00

18

10:30:05

4546.00

46

10:30:10

4546.00

85

10:30:10

4546.00

115

10:30:10

4546.00

200

10:33:21

4547.00

200

10:33:21

4547.00

100

10:33:21

4547.00

100

10:33:21

4547.00

179

10:33:21

4547.00

39

10:33:21

4547.00

3

10:38:03

4547.00

53

10:38:03

4547.00

116

10:38:43

4547.00

75

10:38:43

4547.00

4

10:38:43

4547.00

75

10:38:43

4547.00

2

10:39:22

4547.00

75

10:39:22

4547.00

53

10:39:22

4547.00

31

10:40:05

4547.00

75

10:40:05

4547.00

72

10:40:15

4545.00

114

10:40:15

4545.00

71

10:40:15

4545.00

48

10:40:20

4545.00

47

10:40:20

4544.00

121

10:40:20

4544.00

33

10:40:20

4544.00

93

10:42:25

4545.00

25

10:43:09

4546.00

15

10:43:09

4546.00

6

10:43:19

4546.00

15

10:43:19

4546.00

75

10:43:37

4546.00

75

10:43:37

4545.00

83

10:43:37

4545.00

83

10:43:37

4545.00

305

10:43:37

4545.00

300

10:43:37

4545.00

83

10:43:37

4545.00

50

10:43:37

4545.00

33

10:43:53

4544.00

135

10:45:25

4544.00

200

10:49:16

4546.00

230

10:49:16

4546.00

23

10:49:32

4546.00

100

10:51:04

4546.00

71

10:51:40

4546.00

90

10:51:44

4546.00

3

10:51:44

4546.00

98

10:51:44

4546.00

102

10:51:44

4546.00

162

10:51:44

4546.00

64

10:51:44

4546.00

200

10:51:44

4546.00

200

10:51:44

4546.00

27

10:52:43

4544.00

14

10:52:43

4544.00

24

10:52:43

4544.00

200

10:52:45

4544.00

100

10:52:46

4544.00

38

10:52:46

4544.00

38

10:52:46

4544.00

38

10:53:35

4543.00

105

10:53:36

4543.00

65

10:53:36

4543.00

13

10:53:36

4543.00

12

10:53:36

4543.00

75

10:53:36

4543.00

53

10:53:36

4543.00

353

10:53:36

4543.00

59

10:53:40

4543.00

56

10:59:45

4549.00

300

10:59:45

4549.00

95

10:59:45

4549.00

95

10:59:45

4549.00

100

10:59:45

4549.00

27

10:59:45

4549.00

8

10:59:45

4549.00

100

10:59:45

4549.00

84

10:59:45

4549.00

273

10:59:45

4549.00

121

10:59:45

4549.00

155

10:59:46

4548.00

36

11:07:09

4550.00

202

11:07:09

4550.00

42

11:07:09

4550.00

110

11:07:09

4550.00

179

11:07:09

4550.00

156

11:07:09

4550.00

23

11:07:09

4550.00

19

11:07:09

4550.00

202

11:07:09

4550.00

202

11:09:55

4549.00

7

11:10:04

4549.00

32

11:11:50

4549.00

58

11:12:12

4550.00

18

11:12:12

4550.00

75

11:13:19

4551.00

13

11:13:19

4551.00

73

11:13:31

4550.00

975

11:13:31

4550.00

307

11:13:31

4550.00

268

11:13:31

4549.00

79

11:13:31

4549.00

141

11:13:31

4549.00

68

11:15:45

4549.00

100

11:21:13

4551.00

277

11:21:13

4551.00

75

11:21:13

4551.00

43

11:21:13

4551.00

75

11:21:13

4551.00

75

11:21:13

4551.00

277

11:21:13

4551.00

45

11:21:13

4551.00

75

11:24:13

4551.00

301

11:24:13

4551.00

151

11:24:13

4551.00

98

11:24:13

4551.00

55

11:24:13

4551.00

312

11:24:15

4550.00

100

11:26:50

4552.00

200

11:26:50

4552.00

146

11:26:50

4552.00

95

11:27:56

4551.00

34

11:27:56

4551.00

149

11:27:56

4551.00

138

11:31:12

4552.00

200

11:31:12

4552.00

1

11:31:33

4552.00

189

11:31:53

4550.00

151

11:31:53

4550.00

4

11:35:08

4552.00

42

11:35:15

4552.00

2

11:37:51

4555.00

88

11:37:51

4555.00

88

11:37:51

4555.00

6

11:37:51

4555.00

88

11:37:51

4556.00

151

11:37:51

4555.00

663

11:37:51

4555.00

323

11:37:51

4554.00

148

11:37:51

4554.00

150

11:37:51

4554.00

158

11:44:56

4553.00

158

11:44:56

4553.00

323

11:45:40

4553.00

112

11:47:15

4554.00

100

11:48:53

4556.00

211

11:48:53

4556.00

100

11:48:53

4556.00

111

11:48:53

4556.00

95

11:48:53

4556.00

94

11:48:53

4556.00

111

11:49:12

4556.00

167

11:49:12

4556.00

349

11:49:12

4556.00

96

11:54:12

4556.00

173

11:54:12

4555.00

96

11:54:56

4554.00

154

11:54:56

4554.00

96

11:54:56

4554.00

200

11:54:56

4554.00

93

11:54:56

4554.00

47

11:54:56

4554.00

142

11:54:56

4554.00

199

11:54:56

4554.00

4

11:55:33

4558.00

122

11:56:10

4558.00

159

11:56:10

4558.00

156

11:56:10

4558.00

45

11:57:12

4555.00

85

11:58:25

4555.00

150

12:07:41

4560.00

11

12:07:55

4560.00

100

12:07:55

4560.00

81

12:07:55

4560.00

63

12:07:55

4560.00

126

12:07:55

4560.00

82

12:07:55

4560.00

82

12:07:55

4560.00

79

12:07:55

4560.00

79

12:07:55

4560.00

79

12:07:55

4560.00

79

12:07:55

4560.00

207

12:07:55

4560.00

207

12:07:55

4560.00

82

12:07:55

4560.00

47

12:08:05

4561.00

200

12:08:09

4561.00

244

12:14:11

4565.00

48

12:14:11

4565.00

48

12:14:11

4565.00

75

12:14:11

4565.00

200

12:14:11

4565.00

48

12:14:11

4565.00

200

12:14:11

4565.00

54

12:14:11

4565.00

191

12:14:11

4565.00

48

12:14:11

4565.00

7

12:14:11

4564.00

100

12:15:36

4564.00

151

12:15:36

4564.00

142

12:16:45

4564.00

88

12:16:45

4564.00

64

12:16:45

4564.00

148

12:20:20

4565.00

359

12:21:25

4565.00

100

12:21:25

4565.00

145

12:21:25

4565.00

100

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

51

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:21:25

4565.00

4

12:22:50

4563.00

100

12:22:50

4563.00

65

12:22:50

4563.00

124

12:25:04

4564.00

164

12:25:04

4564.00

166

12:25:04

4564.00

160

12:25:04

4563.00

75

12:25:04

4563.00

74

12:25:04

4563.00

7

12:25:04

4563.00

147

12:25:04

4563.00

15

12:26:58

4563.00

96

12:26:58

4563.00

185

12:26:58

4563.00

164

12:29:23

4563.00

164

12:30:06

4560.00

173

12:30:06

4561.00

167

12:30:06

4560.00

154

12:33:04

4561.00

151

12:33:04

4560.00

19

12:33:06

4559.00

54

12:33:06

4559.00

144

12:33:06

4559.00

157

12:33:06

4559.00

78

12:40:31

4560.00

62

12:40:31

4560.00

227

12:40:31

4560.00

48

12:43:24

4561.00

205

12:43:24

4561.00

56

12:43:47

4561.00

205

12:44:05

4561.00

99

12:44:05

4561.00

106

12:44:05

4561.00

106

12:44:05

4561.00

56

12:44:05

4561.00

154

12:44:05

4561.00

56

12:44:05

4561.00

42

12:44:05

4561.00

56

12:44:05

4561.00

40

12:44:05

4561.00

99

12:44:05

4561.00

95

12:44:05

4561.00

199

12:45:55

4559.00

200

12:45:57

4559.00

130

12:45:57

4558.00

8

12:51:41

4561.00

100

12:51:41

4561.00

383

12:51:41

4561.00

150

12:51:41

4561.00

149

12:51:41

4561.00

132

12:51:41

4561.00

149

12:51:41

4561.00

152

12:51:41

4560.00

100

12:51:41

4560.00

146

12:51:41

4560.00

50

12:54:31

4558.00

49

12:54:31

4558.00

200

12:58:02

4559.00

77

13:00:42

4559.00

75

13:00:42

4559.00

152

13:00:42

4559.00

164

13:00:42

4559.00

49

13:00:42

4559.00

75

13:00:42

4559.00

113

13:00:42

4559.00

184

13:00:42

4559.00

153

13:00:42

4559.00

191

13:00:53

4558.00

92

13:00:53

4558.00

62

13:02:20

4558.00

264

13:02:20

4558.00

33

13:04:03

4557.00

305

13:06:57

4557.00

95

13:06:57

4557.00

102

13:06:57

4557.00

256

13:06:57

4557.00

152

13:06:57

4557.00

3

13:07:39

4556.00

144

13:11:53

4555.00

106

13:11:53

4555.00

94

13:11:53

4555.00

94

13:11:53

4555.00

94

13:11:53

4555.00

26

13:11:53

4555.00

26

13:11:53

4555.00

82

13:11:53

4555.00

12

13:11:53

4555.00

14

13:12:49

4555.00

26

13:12:49

4555.00

186

13:12:49

4555.00

37

13:12:49

4555.00

51

13:15:03

4555.00

160

13:15:03

4555.00

42

13:15:03

4555.00

175

13:15:03

4555.00

45

13:15:03

4555.00

80

13:15:03

4555.00

166

13:15:03

4555.00

83

13:15:03

4555.00

164

13:15:03

4555.00

152

13:17:19

4552.00

98

13:17:19

4552.00

48

13:17:19

4552.00

151

13:17:19

4552.00

160

13:20:53

4552.00

200

13:20:53

4552.00

43

13:20:53

4552.00

26

13:20:53

4552.00

84

13:20:53

4552.00

116

13:24:51

4554.00

100

13:24:51

4554.00

148

13:24:51

4554.00

16

13:24:51

4554.00

158

13:24:51

4554.00

142

13:24:51

4554.00

132

13:24:51

4554.00

163

13:24:51

4554.00

31

13:25:16

4553.00

169

13:25:18

4552.00

158

13:25:18

4552.00

157

13:25:18

4552.00

13

13:29:35

4552.00

159

13:29:35

4552.00

350

13:29:35

4552.00

96

13:29:35

4551.00

11

13:29:35

4551.00

153

13:29:35

4551.00

48

13:29:35

4551.00

12

13:29:35

4551.00

88

13:29:35

4551.00

135

13:33:16

4551.00

23

13:33:16

4551.00

295

13:33:16

4551.00

58

13:36:28

4551.00

8

13:36:28

4551.00

76

13:36:28

4551.00

200

13:36:28

4551.00

112

13:36:28

4551.00

112

13:36:28

4551.00

38

13:36:28

4551.00

88

13:39:55

4552.00

5

13:40:50

4552.00

82

13:40:50

4552.00

440

13:40:50

4552.00

30

13:40:50

4552.00

118

13:40:50

4552.00

122

13:40:50

4552.00

160

13:40:50

4552.00

196

13:41:15

4551.00

120

13:41:15

4551.00

71

13:44:33

4554.00

153

13:44:33

4554.00

49

13:44:33

4554.00

300

13:44:33

4554.00

124

13:44:33

4554.00

85

13:44:33

4554.00

175

13:44:36

4553.00

43

13:44:36

4553.00

180

13:44:36

4553.00

122

13:53:31

4556.00

30

13:53:31

4556.00

118

13:53:31

4556.00

192

13:53:31

4556.00

546

13:53:31

4556.00

142

13:53:31

4556.00

342

13:53:31

4556.00

75

13:53:31

4556.00

300

13:53:31

4556.00

147

13:53:31

4556.00

40

13:53:31

4556.00

75

13:53:31

4556.00

71

13:53:31

4556.00

146

13:53:31

4556.00

63

13:56:45

4558.00

291

13:58:10

4556.00

140

13:58:10

4556.00

27

14:03:43

4558.00

28

14:03:43

4558.00

162

14:03:43

4558.00

142

14:03:43

4558.00

593

14:03:43

4558.00

66

14:03:43

4558.00

356

14:03:43

4558.00

194

14:03:43

4557.00

163

14:03:43

4557.00

123

14:03:43

4557.00

156

14:03:43

4557.00

107

14:03:43

4557.00

11

14:04:43

4555.00

170

14:05:57

4552.00

166

14:05:57

4552.00

161

14:06:15

4542.00

38

14:07:19

4540.00

154

14:07:19

4540.00

127

14:07:19

4540.00

24

14:10:08

4543.00

148

14:10:08

4543.00

144

14:10:08

4542.00

51

14:10:08

4542.00

90

14:10:08

4542.00

147

14:10:08

4542.00

145

14:15:08

4543.00

38

14:15:08

4543.00

200

14:15:08

4543.00

100

14:15:08

4543.00

40

14:15:08

4543.00

39

14:15:08

4543.00

39

14:15:08

4543.00

1

14:15:08

4543.00

39

14:15:08

4543.00

39

14:15:08

4543.00

5

14:15:08

4543.00

19

14:15:28

4544.00

378

14:15:28

4544.00

103

14:18:24

4546.00

26

14:18:24

4546.00

26

14:18:24

4546.00

26

14:18:24

4546.00

26

14:18:24

4546.00

18

14:18:24

4546.00

26

14:18:24

4546.00

26

14:18:24

4546.00

26

14:18:24

4546.00

346

14:18:24

4546.00

200

14:18:30

4545.00

154

14:18:30

4545.00

145

14:18:30

4545.00

152

14:23:50

4542.00

20

14:23:50

4542.00

180

14:23:50

4542.00

4

14:23:50

4542.00

15

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

1

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

4

14:23:50

4542.00

509

14:23:50

4542.00

185

14:26:24

4539.00

58

14:26:24

4539.00

58

14:26:24

4539.00

26

14:26:24

4539.00

58

14:26:24

4539.00

209

14:26:24

4539.00

212

14:26:26

4538.00

168

14:26:26

4538.00

168

14:29:59

4541.00

114

14:29:59

4541.00

173

14:29:59

4541.00

127

14:29:59

4541.00

100

14:29:59

4541.00

100

14:29:59

4541.00

8

14:29:59

4541.00

100

14:29:59

4541.00

87

14:29:59

4541.00

37

14:29:59

4541.00

29

14:29:59

4541.00

78

14:29:59

4541.00

78

14:29:59

4541.00

15

14:31:25

4544.00

200

14:31:25

4544.00

14

14:31:25

4544.00

200

14:31:25

4544.00

14

14:31:25

4544.00

14

14:31:25

4544.00

4

14:31:25

4544.00

14

14:31:25

4544.00

14

14:31:25

4544.00

14

14:31:25

4544.00

14

14:31:25

4544.00

14

14:31:25

4544.00

14

14:31:25

4544.00

14

14:31:25

4544.00

14

14:31:25

4544.00

14

14:31:25

4544.00

14

14:31:25

4544.00

14

14:31:25

4544.00

19

14:32:06

4544.00

149

14:32:06

4544.00

154

14:32:09

4543.00

174

14:35:19

4540.00

126

14:35:19

4540.00

37

14:35:19

4540.00

90

14:35:19

4540.00

37

14:39:45

4544.00

3

14:39:45

4544.00

74

14:39:45

4544.00

34

14:39:45

4544.00

272

14:39:45

4544.00

272

14:39:45

4544.00

168

14:39:45

4544.00

28

14:39:45

4544.00

272

14:39:45

4544.00

272

14:39:45

4544.00

40

14:39:45

4544.00

74

14:39:45

4544.00

2

14:39:48

4544.00

38

14:39:49

4544.00

59

14:39:49

4544.00

175

14:39:49

4544.00

248

14:41:34

4546.00

203

14:41:34

4546.00

141

14:41:34

4546.00

1,268

14:41:34

4546.00

203

14:41:34

4546.00

91

14:43:11

4544.00

245

14:43:11

4544.00

189

14:43:11

4544.00

66

14:43:11

4544.00

67

14:43:11

4544.00

67

14:44:00

4543.00

272

14:44:40

4541.00

307

14:44:40

4541.00

84

14:47:21

4545.00

204

14:47:21

4545.00

153

14:47:21

4545.00

56

14:47:21

4545.00

204

14:47:21

4545.00

19

14:47:21

4545.00

56

14:47:21

4545.00

56

14:47:21

4545.00

32

14:47:21

4545.00

204

14:47:21

4545.00

10

14:53:39

4545.00

250

14:53:39

4545.00

55

14:53:39

4545.00

225

14:53:39

4545.00

180

14:53:39

4545.00

321

14:53:39

4545.00

143

14:53:39

4545.00

681

14:53:39

4545.00

305

14:53:39

4545.00

322

14:53:39

4545.00

83

14:53:39

4545.00

83

14:53:39

4545.00

83

14:53:39

4545.00

83

14:53:39

4545.00

23

14:53:39

4544.00

269

14:53:39

4544.00

74

14:53:39

4544.00

200

14:53:39

4544.00

1

14:53:39

4544.00

100

14:53:39

4544.00

41

14:53:39

4544.00

88

14:53:39

4544.00

41

14:53:39

4544.00

41

14:53:39

4544.00

60

14:53:39

4544.00

17

14:55:19

4540.00

84

14:55:23

4540.00

61

14:55:23

4540.00

116

14:55:23

4540.00

39

14:55:23

4540.00

159

14:55:31

4538.00

170

14:56:10

4536.00

75

14:56:11

4536.00

74

14:56:23

4533.00

153

14:56:41

4529.00

115

14:56:41

4529.00

41

14:56:51

4527.00

163

15:00:00

4528.00

92

15:03:02

4522.00

56

15:03:02

4522.00

56

15:03:02

4522.00

56

15:03:02

4522.00

207

15:03:02

4522.00

207

15:03:02

4522.00

127

15:03:02

4522.00

207

15:03:02

4522.00

127

15:04:26

4519.00

131

15:04:26

4519.00

64

15:04:26

4519.00

104

15:04:26

4519.00

55

15:04:26

4519.00

64

15:04:26

4519.00

64

15:04:26

4519.00

139

15:04:26

4519.00

139

15:04:26

4519.00

96

15:04:26

4519.00

50

15:04:26

4519.00

235

15:04:26

4519.00

35

15:04:26

4519.00

201

15:06:17

4523.00

200

15:06:17

4523.00

45

15:06:17

4523.00

14

15:06:17

4523.00

45

15:06:17

4523.00

224

15:06:17

4523.00

200

15:06:17

4523.00

178

15:06:17

4523.00

70

15:06:17

4523.00

46

15:09:38

4521.00

145

15:09:38

4521.00

55

15:09:38

4521.00

200

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

3

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

4

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

8

15:09:38

4521.00

503

15:09:38

4521.00

200

15:13:28

4518.00

13

15:13:28

4518.00

31

15:13:28

4518.00

200

15:14:57

4519.00

235

15:14:57

4519.00

33

15:14:57

4519.00

64

15:14:57

4519.00

64

15:14:57

4519.00

32

15:14:57

4519.00

202

15:14:57

4519.00

33

15:14:57

4519.00

235

15:14:57

4519.00

202

15:14:57

4519.00

33

15:14:57

4519.00

64

15:14:57

4519.00

64

15:14:57

4519.00

59

15:14:57

4519.00

64

15:14:57

4519.00

64

15:14:57

4519.00

64

15:14:57

4519.00

235

15:14:57

4519.00

754

15:18:16

4515.00

221

15:18:16

4515.00

153

15:18:16

4515.00

60

15:18:16

4515.00

43

15:18:16

4515.00

60

15:18:16

4515.00

60

15:18:16

4515.00

34

15:18:16

4515.00

221

15:18:16

4515.00

71

15:18:16

4515.00

23

15:18:16

4515.00

60

15:20:18

4518.00

68

15:20:18

4518.00

177

15:20:18

4518.00

202

15:20:18

4518.00

251

15:20:18

4518.00

65

15:20:18

4518.00

68

15:20:18

4518.00

159

15:20:18

4518.00

54

15:20:18

4518.00

202

15:20:18

4518.00

159

15:21:24

4524.00

69

15:21:24

4524.00

69

15:21:24

4524.00

9

15:21:24

4524.00

69

15:21:24

4524.00

255

15:21:24

4524.00

533

15:21:27

4523.00

151

15:22:12

4523.00

125

15:22:12

4523.00

163

15:22:12

4523.00

183

15:22:12

4523.00

54

15:24:07

4524.00

300

15:24:07

4524.00

204

15:24:07

4524.00

176

15:24:07

4524.00

178

15:24:07

4524.00

210

15:24:07

4524.00

85

15:24:07

4524.00

138

15:24:07

4524.00

118

15:24:07

4523.00

202

15:24:07

4523.00

124

15:24:07

4523.00

184

15:24:07

4523.00

80

15:24:07

4523.00

36

15:24:07

4523.00

150

15:24:07

4523.00

82

15:25:47

4523.00

104

15:25:47

4523.00

48

15:26:59

4524.00

156

15:29:51

4523.00

162

15:29:51

4523.00

200

15:29:51

4523.00

201

15:29:51

4523.00

303

15:29:51

4523.00

194

15:29:51

4523.00

42

15:29:51

4523.00

201

15:29:51

4523.00

42

15:29:51

4523.00

26

15:29:51

4523.00

42

15:29:51

4523.00

42

15:29:51

4523.00

42

15:29:51

4523.00

619

15:29:51

4523.00

200

15:29:51

4523.00

42

15:29:51

4523.00

2

15:29:51

4522.00

151

15:29:51

4522.00

155

15:29:51

4522.00

156

15:29:51

4522.00

210

15:29:51

4522.00

156

15:31:19

4522.00

160

15:31:40

4520.00

78

15:31:40

4520.00

165

15:31:40

4520.00

68

15:31:44

4519.00

155

15:34:54

4516.00

107

15:34:54

4516.00

332

15:34:54

4516.00

114

15:34:54

4516.00

221

15:34:54

4516.00

79

15:34:54

4516.00

60

15:34:54

4516.00

91

15:34:54

4516.00

153

15:34:54

4516.00

221

15:34:54

4516.00

221

15:34:54

4516.00

8

15:34:54

4516.00

188

15:35:19

4516.00

132

15:35:19

4516.00

30

15:37:35

4520.00

200

15:37:35

4520.00

19

15:37:35

4520.00

200

15:37:35

4520.00

100

15:37:35

4520.00

181

15:37:35

4520.00

200

15:37:35

4520.00

177

15:37:35

4520.00

100

15:37:35

4520.00

8

15:37:35

4520.00

15

15:37:35

4520.00

23

15:37:35

4520.00

49

15:37:35

4520.00

5

15:37:35

4520.00

46

15:37:35

4520.00

167

15:37:35

4520.00

46

15:37:35

4520.00

13

15:37:35

4520.00

13

15:37:35

4520.00

46

15:37:35

4520.00

46

15:37:35

4520.00

15

15:37:35

4520.00

13

15:37:35

4520.00

15

15:37:35

4520.00

13

15:37:35

4520.00

15

15:37:35

4520.00

46

15:37:35

4520.00

15

15:37:35

4520.00

15

15:37:35

4520.00

46

15:37:35

4520.00

15

15:37:35

4520.00

13

15:37:35

4520.00

13

15:37:35

4520.00

40

15:37:35

4520.00

82

15:37:35

4520.00

31

15:37:35

4520.00

69

15:37:35

4520.00

13

15:37:35

4520.00

15

15:37:35

4520.00

13

15:37:35

4520.00

13

15:37:35

4520.00

15

15:37:35

4520.00

12

15:37:35

4520.00

13

15:37:35

4520.00

15

15:37:35

4520.00

15

15:37:35

4520.00

13

15:37:35

4520.00

6

15:37:35

4520.00

14

15:37:35

4520.00

13

15:37:35

4520.00

15

15:37:35

4520.00

13

15:37:35

4520.00

15

15:37:35

4520.00

13

15:37:35

4520.00

46

15:37:35

4520.00

200

15:37:35

4520.00

53

15:37:35

4520.00

169

15:37:35

4520.00

32

15:37:35

4520.00

200

15:37:35

4520.00

112

15:37:35

4520.00

88

15:37:35

4520.00

23

15:37:35

4520.00

13

15:37:35

4520.00

13

15:37:35

4520.00

88

15:37:35

4520.00

13

15:37:35

4520.00

114

15:37:35

4520.00

89

15:37:35

4520.00

85

15:37:35

4520.00

200

15:37:35

4520.00

246

15:37:35

4520.00

13

15:37:36

4520.00

82

15:37:36

4520.00

9

15:37:36

4520.00

13

15:37:36

4520.00

35

15:37:36

4520.00

9

15:37:36

4520.00

13

15:37:36

4520.00

4

15:37:36

4520.00

100

15:39:32

4519.00

200

15:39:32

4519.00

149

15:39:32

4519.00

57

15:39:32

4519.00

143

15:39:32

4519.00

147

15:39:32

4519.00

279

15:39:32

4519.00

145

15:39:32

4519.00

142

15:39:32

4519.00

310

15:39:32

4519.00

148

15:39:32

4519.00

55

15:39:32

4519.00

145

15:39:32

4519.00

309

15:39:32

4519.00

39

15:39:32

4519.00

153

15:39:32

4519.00

76

15:39:32

4519.00

6

15:39:32

4519.00

39

15:39:32

4519.00

26

15:39:32

4519.00

55

15:39:32

4519.00

49

15:39:32

4519.00

39

15:39:32

4519.00

169

15:39:32

4519.00

169

15:39:32

4519.00

31

15:39:32

4519.00

31

15:39:32

4519.00

69

15:39:32

4519.00

26

15:39:32

4519.00

131

15:39:32

4519.00

200

15:39:32

4519.00

6

15:39:32

4519.00

200

15:39:32

4519.00

31

15:39:32

4519.00

27

15:39:32

4519.00

39

15:39:32

4519.00

42

15:39:32

4519.00

221

15:39:32

4519.00

200

15:39:32

4519.00

117

15:39:32

4519.00

59

15:39:32

4519.00

75

15:39:32

4518.00

34

15:39:32

4518.00

285

15:39:32

4518.00

335

15:39:32

4518.00

22

15:39:32

4518.00

200

15:39:32

4518.00

38

15:39:32

4518.00

200

15:39:32

4518.00

8

15:39:32

4518.00

20

15:39:32

4518.00

92

15:39:32

4518.00

45

15:39:32

4518.00

200

15:39:32

4518.00

161

15:39:32

4518.00

39

15:39:32

4518.00

41

15:39:32

4518.00

8

15:39:32

4518.00

45

15:39:32

4518.00

45

15:39:32

4518.00

8

15:39:32

4518.00

45

15:39:32

4518.00

8

15:39:32

4518.00

1

15:39:32

4518.00

74

15:39:32

4518.00

95

15:41:18

4519.00

73

15:41:30

4519.00

145

15:41:30

4519.00

161

15:41:30

4519.00

506

15:41:30

4519.00

521

15:41:30

4519.00

126

15:41:30

4519.00

147

15:41:30

4519.00

19

15:41:30

4519.00

145

15:41:30

4519.00

163

15:41:30

4519.00

146

15:41:30

4519.00

138

15:41:30

4518.00

14

15:41:30

4518.00

80

15:41:30

4518.00

80

15:41:30

4518.00

126

15:41:30

4518.00

35

15:41:30

4518.00

261

15:41:30

4518.00

266

15:41:30

4518.00

295

15:41:30

4518.00

73

15:41:30

4518.00

195

15:41:30

4518.00

62

15:41:30

4518.00

129

15:41:30

4518.00

200

15:41:30

4518.00

14

15:41:30

4518.00

50

15:41:30

4518.00

123

15:42:16

4519.00

173

15:42:16

4519.00

83

15:42:16

4519.00

229

15:42:16

4519.00

23

15:42:16

4519.00

110

15:45:11

4524.00

224

15:45:11

4524.00

61

15:45:11

4524.00

224

15:45:11

4524.00

166

15:45:11

4524.00

195

15:45:11

4524.00

224

15:45:11

4524.00

224

15:45:11

4524.00

29

15:45:11

4524.00

29

15:45:11

4524.00

32

15:45:11

4524.00

10

15:45:11

4524.00

39

15:45:29

4525.00

32

15:45:29

4525.00

62

15:45:29

4525.00

208

15:45:29

4525.00

32

15:45:29

4525.00

62

15:45:29

4525.00

746

15:45:29

4525.00

32

15:45:29

4525.00

62

15:45:29

4525.00

13

15:45:29

4525.00

193

15:45:29

4525.00

200

15:45:29

4525.00

67

15:45:29

4525.00

33

15:45:29

4525.00

124

15:45:29

4525.00

11

15:45:29

4525.00

64

15:45:29

4525.00

38

15:45:29

4525.00

200

15:45:29

4525.00

6

15:45:29

4525.00

33

15:45:29

4525.00

202

15:45:29

4525.00

162

15:45:29

4525.00

17

15:45:29

4525.00

226

15:45:29

4525.00

175

15:45:29

4525.00

17

15:45:29

4525.00

226

15:45:29

4525.00

202

15:45:29

4525.00

21

15:45:29

4525.00

75

15:45:29

4525.00

36

15:45:29

4525.00

46

15:45:29

4525.00

226

15:45:29

4525.00

127

15:45:29

4525.00

161

15:45:29

4525.00

9

15:45:29

4525.00

32

15:45:29

4525.00

62

15:45:29

4525.00

226

15:45:29

4525.00

255

15:45:29

4525.00

168

15:45:29

4525.00

41

15:45:29

4525.00

3

15:45:29

4525.00

62

15:45:29

4525.00

29

15:45:29

4525.00

197

15:45:29

4525.00

62

15:45:29

4525.00

29

15:45:29

4525.00

103

15:45:30

4525.00

99

15:45:30

4525.00

40

15:46:44

4526.00

397

15:46:44

4526.00

32

15:46:44

4526.00

117

15:46:44

4526.00

117

15:48:37

4528.00

188

15:48:37

4528.00

295

15:48:37

4528.00

32

15:48:37

4528.00

51

15:48:37

4528.00

19

15:48:37

4528.00

78

15:48:37

4528.00

80

15:48:37

4528.00

104

15:48:37

4528.00

74

15:48:37

4528.00

80

15:48:37

4528.00

142

15:48:37

4528.00

80

15:48:37

4528.00

80

15:48:37

4528.00

68

15:48:37

4528.00

80

15:48:37

4528.00

80

15:48:37

4528.00

198

15:48:37

4528.00

41

15:48:37

4528.00

295

15:48:37

4528.00

80

15:48:38

4528.00

254

15:48:38

4528.00

307

15:48:38

4528.00

41

15:48:51

4528.00

280

15:48:51

4528.00

175

15:48:51

4528.00

56

15:48:51

4528.00

28

15:48:51

4528.00

200

15:48:51

4528.00

182

15:48:51

4528.00

13

15:48:55

4526.00

234

15:48:55

4526.00

251

15:48:55

4526.00

235

15:48:55

4525.00

202

15:48:55

4525.00

24

15:48:55

4525.00

130

15:48:55

4525.00

96

15:48:55

4525.00

134

15:48:55

4525.00

55

15:48:55

4525.00

175

15:48:55

4525.00

125

15:48:55

4525.00

32

15:48:55

4525.00

79

15:48:55

4525.00

217

15:48:55

4525.00

83

15:48:56

4525.00

55

15:48:56

4525.00

55

15:48:56

4525.00

35

15:49:38

4525.00

160

15:49:38

4525.00

507

15:49:38

4525.00

103

15:49:38

4525.00

139

15:49:38

4525.00

355

15:50:45

4524.00

72

15:50:45

4524.00

36

15:50:45

4524.00

34

15:51:49

4524.00

110

15:52:10

4526.00

34

15:52:10

4526.00

357

15:52:10

4526.00

357

15:52:10

4526.00

64

15:52:10

4526.00

100

15:52:10

4526.00

257

15:52:10

4526.00

90

15:52:15

4525.00

144

15:52:15

4525.00

61

15:52:15

4525.00

150

15:52:15

4525.00

148

15:52:15

4525.00

145

15:52:15

4525.00

200

15:52:15

4525.00

211

15:52:15

4525.00

149

15:52:15

4525.00

143

15:52:15

4525.00

102

15:52:15

4525.00

201

15:52:15

4525.00

176

15:52:15

4525.00

201

15:52:15

4525.00

200

15:52:15

4525.00

211

15:52:15

4525.00

66

15:52:15

4525.00

152

15:52:15

4525.00

200

15:52:15

4525.00

100

15:52:15

4525.00

101

15:52:15

4525.00

199

15:52:15

4525.00

12

15:52:15

4525.00

200

15:52:15

4525.00

44

15:52:15

4525.00

202

15:52:15

4525.00

157

15:52:15

4525.00

58

15:52:15

4525.00

42

15:52:15

4525.00

42

15:52:15

4525.00

58

15:52:15

4525.00

42

15:52:15

4525.00

58

15:52:15

4525.00

25

15:52:15

4525.00

9

15:52:15

4525.00

82

15:52:15

4525.00

119

15:52:15

4525.00

93

15:52:15

4525.00

40

15:52:15

4525.00

42

15:52:15

4525.00

18

15:52:15

4525.00

67

15:52:18

4525.00

76

15:52:18

4525.00

201

15:52:18

4525.00

44

15:52:18

4525.00

135

15:53:29

4527.00

200

15:53:29

4527.00

282

15:53:29

4527.00

962

15:53:29

4527.00

221

15:53:29

4527.00

98

15:53:29

4527.00

77

15:53:52

4526.00

127

15:53:52

4526.00

206

15:53:52

4526.00

87

15:55:10

4527.00

290

15:55:10

4527.00

159

15:55:10

4527.00

48

15:55:10

4527.00

336

15:55:10

4527.00

165

15:55:10

4527.00

499

15:55:10

4527.00

2

15:55:10

4527.00

33

15:55:10

4527.00

165

15:55:10

4527.00

165

15:55:10

4527.00

92

15:55:10

4527.00

67

15:55:10

4527.00

59

15:55:10

4527.00

12

15:55:10

4527.00

8

15:55:10

4527.00

35

15:55:10

4527.00

80

15:55:10

4527.00

82

15:56:06

4526.00

170

15:56:06

4526.00

344

15:56:06

4526.00

200

15:56:06

4526.00

172

15:56:06

4526.00

28

15:56:06

4526.00

172

15:57:08

4526.00

175

15:57:08

4526.00

35

15:57:08

4526.00

25

15:57:08

4526.00

32

15:58:37

4526.00

250

15:58:37

4526.00

10

15:58:37

4526.00

136

15:58:37

4526.00

145

15:58:37

4526.00

281

15:58:37

4526.00

250

15:58:37

4526.00

250

15:58:37

4526.00

281

15:58:50

4526.00

150

15:58:50

4526.00

145

15:58:50

4526.00

250

15:58:50

4526.00

68

15:58:50

4526.00

146

15:58:50

4526.00

146

15:58:50

4526.00

68

15:58:50

4526.00

192

15:58:50

4526.00

33

15:58:50

4526.00

58

15:58:50

4526.00

68

15:58:50

4526.00

37

15:58:50

4526.00

33

15:58:50

4526.00

35

15:58:50

4526.00

75

15:58:50

4526.00

61

15:58:50

4526.00

62

16:00:00

4526.00

57

16:00:05

4526.00

13

16:01:11

4527.00

183

16:01:11

4527.00

399

16:01:11

4527.00

156

16:01:11

4527.00

148

16:01:11

4527.00

1,271

16:01:11

4527.00

17

16:01:11

4527.00

147

16:01:11

4527.00

129

16:01:11

4527.00

71

16:01:11

4527.00

226

16:01:11

4527.00

143

16:01:11

4527.00

146

16:01:11

4527.00

71

16:01:11

4527.00

14

16:01:11

4525.00

316

16:03:00

4526.00

56

16:03:00

4526.00

84

16:03:00

4526.00

46

16:03:00

4526.00

306

16:03:00

4526.00

51

16:03:00

4526.00

139

16:03:00

4526.00

148

16:03:00

4526.00

106

16:06:01

4530.00

123

16:06:01

4530.00

11

16:06:01

4530.00

155

16:06:01

4530.00

449

16:06:01

4530.00

148

16:06:01

4530.00

3

16:06:01

4530.00

126

16:07:33

4530.00

150

16:07:33

4530.00

441

16:07:33

4530.00

191

16:07:33

4530.00

48

16:07:33

4530.00

654

16:07:33

4530.00

176

16:08:41

4530.00

1

16:08:41

4530.00

206

16:10:10

4530.00

154

16:10:10

4530.00

145

16:10:10

4530.00

444

16:10:10

4530.00

109

16:10:10

4530.00

179

16:10:10

4530.00

148

16:10:10

4530.00

163

16:10:10

4530.00

109

16:10:10

4530.00

109

16:10:10

4530.00

36

16:10:10

4530.00

28

16:10:10

4530.00

142

16:10:10

4530.00

145

16:10:10

4530.00

42

16:10:10

4530.00

109

16:10:10

4530.00

28

16:10:10

4530.00

141

16:10:10

4530.00

397

16:10:10

4530.00

40

16:10:10

4530.00

423

16:10:10

4530.00

651

16:10:10

4530.00

225

16:10:10

4530.00

397

16:10:10

4530.00

510

16:10:10

4530.00

397

16:10:10

4530.00

109

16:10:10

4530.00

175

16:10:10

4530.00

109

16:10:10

4530.00

4

16:10:10

4530.00

175

16:10:10

4530.00

59

16:10:10

4530.00

141

16:10:11

4528.00

5

16:10:11

4528.00

200

16:10:11

4528.00

75

16:10:11

4528.00

195

16:10:13

4528.00

135

16:10:13

4528.00

90

16:10:13

4528.00

200

16:10:13

4528.00

65

16:10:13

4528.00

135

16:10:13

4528.00

29

16:10:13

4528.00

30

16:10:13

4528.00

139

16:10:13

4528.00

66

16:10:13

4528.00

65

16:10:13

4528.00

88

16:10:13

4528.00

200

16:10:13

4528.00

200

16:10:14

4528.00

62

16:10:14

4528.00

29

16:10:14

4528.00

39

16:10:14

4528.00

29

16:10:14

4528.00

3

16:10:14

4528.00

200

16:10:14

4528.00

12

16:10:14

4528.00

104

16:10:14

4528.00

105

16:10:14

4528.00

75

16:10:14

4528.00

75

16:10:14

4528.00

16

16:10:14

4527.00

9

16:15:20

4535.00

410

16:15:20

4535.00

152

16:15:20

4535.00

154

16:15:20

4535.00

263

16:15:20

4535.00

562

16:15:20

4535.00

154

16:15:21

4535.00

102

16:15:21

4535.00

52

16:15:21

4535.00

562

16:15:21

4534.00

213

16:15:21

4534.00

75

16:15:21

4534.00

153

16:15:23

4534.00

115

16:15:23

4534.00

218

16:15:23

4534.00

115

16:15:24

4534.00

47

16:15:24

4534.00

68

16:15:24

4534.00

10

16:15:24

4534.00

115

16:17:57

4535.00

169

16:17:57

4535.00

106

16:17:57

4535.00

780

16:17:57

4535.00

618

16:17:57

4535.00

200

16:17:57

4535.00

100

16:17:57

4535.00

31

16:17:57

4535.00

169

16:17:57

4535.00

24

16:17:57

4535.00

31

16:17:59

4535.00

300

16:17:59

4535.00

82

16:17:59

4535.00

218

16:17:59

4535.00

118

16:17:59

4535.00

31

16:17:59

4535.00

145

16:17:59

4535.00

186

16:17:59

4535.00

124

16:17:59

4535.00

200

16:17:59

4535.00

65

16:20:03

4537.00

268

16:20:03

4537.00

117

16:20:38

4538.00

156

16:21:44

4539.00

32

16:21:45

4539.00

154

16:24:05

4540.00

37

16:24:05

4540.00

14

16:24:05

4540.00

11

16:24:05

4540.00

372

16:24:57

4540.00

17

16:25:11

4540.00

25

16:25:25

4540.00

67

16:25:25

4540.00

14

16:25:25

4540.00

11

16:25:25

4540.00

23

16:25:25

4540.00

5

16:25:25

4540.00

52

16:25:25

4540.00

289

16:25:25

4540.00

600

16:25:41

4540.00

23

16:25:41

4540.00

14

16:25:41

4540.00

5

16:25:41

4540.00

11

16:25:41

4540.00

67

16:25:41

4540.00

200

16:25:41

4540.00

200

16:25:41

4540.00

247

16:25:41

4540.00

422

16:25:41

4540.00

211

16:25:41

4540.00

252

16:25:41

4540.00

200

16:25:41

4540.00

200

16:25:41

4540.00

23

16:25:41

4540.00

5

16:25:41

4540.00

57

16:25:41

4540.00

67

16:25:41

4540.00

11

16:25:41

4540.00

14

16:25:41

4540.00

78

16:25:41

4540.00

200

16:25:41

4540.00

122

16:25:41

4540.00

36

16:25:41

4540.00

164

16:25:41

4540.00

8

16:25:41

4540.00

124

16:25:41

4540.00

239

16:25:41

4540.00

200

16:25:41

4540.00

5

16:25:41

4540.00

67

16:25:41

4540.00

14

16:25:41

4540.00

11

16:25:41

4540.00

57

16:25:41

4540.00

23

16:25:41

4540.00

87

16:25:41

4540.00

113

16:25:41

4540.00

139

16:25:41

4540.00

61

16:25:41

4540.00

11

16:25:41

4540.00

23

16:25:41

4540.00

67

16:25:41

4540.00

57

16:25:41

4540.00

5

16:25:41

4540.00

14

16:25:41

4540.00

28

16:25:41

4540.00

111

16:25:41

4540.00

89

16:25:41

4540.00

11

16:25:41

4540.00

67

16:25:41

4540.00

23

16:25:41

4540.00

5

16:25:41

4540.00

57

16:25:41

4540.00

14

16:25:41

4540.00

200

16:25:41

4540.00

247

16:25:41

4540.00

138

16:25:41

4540.00

200

16:25:41

4540.00

111

16:25:41

4540.00

73

16:25:41

4540.00

252

16:25:41

4540.00

35

16:25:41

4540.00

104

16:25:41

4540.00

165

16:25:42

4540.00

14

16:25:42

4540.00

11

16:25:42

4540.00

57

16:25:42

4540.00

23

16:25:42

4540.00

67

16:25:42

4540.00

5

16:25:42

4540.00

96

16:25:42

4540.00

120

16:25:42

4540.00

200

16:25:42

4540.00

57

16:25:42

4540.00

5

16:25:42

4540.00

11

16:25:42

4540.00

23

16:25:42

4540.00

14

16:25:42

4540.00

7

16:25:42

4540.00

36

16:25:42

4540.00

200

16:26:19

4540.00

321

16:27:54

4540.00

325

16:27:59

4540.00

302

16:27:59

4540.00

46

16:27:59

4540.00

95

16:28:25

4539.00

141

16:28:28

4539.00

92

16:28:35

4539.00

6

16:28:48

4539.00

151

16:28:48

4539.00

66

16:28:48

4539.00

86

16:28:48

4539.00

315

16:28:48

4539.00

120

16:28:48

4539.00

216

16:28:48

4539.00

75

16:28:48

4539.00

109

16:28:48

4539.00

333

16:28:48

4539.00

297

16:28:48

4539.00

760

16:28:48

4539.00

235

16:28:48

4539.00

8

16:28:48

4539.00

232

16:28:48

4539.00

143

16:28:48

4539.00

14

16:28:48

4539.00

236

16:28:48

4539.00

200

16:28:48

4539.00

200

16:28:48

4539.00

82

16:28:48

4539.00

259

16:28:48

4539.00

200

16:29:11

4538.00

252

16:29:11

4538.00

107

16:29:11

4538.00

232

16:29:11

4538.00

162

16:29:11

4538.00

96

16:29:11

4538.00

155

16:29:11

4538.00

200

16:29:12

4537.00

58

16:29:15

4537.00

100

16:29:15

4537.00

104

16:29:15

4537.00

119

16:29:16

4536.00

75

16:29:16

4536.00

109

16:29:16

4536.00

312

16:29:16

4536.00

75

16:29:16

4536.00

240

16:29:16

4536.00

75

16:29:16

4536.00

270

16:29:16

4536.00

75

16:29:16

4536.00

270

16:29:16

4536.00

75

16:29:16

4536.00

270

16:29:16

4536.00

75

16:29:16

4536.00

258

16:29:16

4536.00

64

16:29:16

4536.00

100

16:29:16

4536.00

206

16:29:16

4536.00

155

16:29:17

4536.00

42

16:29:17

4536.00

10

16:29:17

4536.00

134

16:29:19

4536.00

108

16:29:19

4536.00

97

16:29:19

4536.00

11

16:29:19

4536.00

116

16:29:19

4536.00

3

16:29:28

4535.00

21

16:29:31

4535.00

13

16:29:31

4535.00

97

16:29:39

4534.00

41

16:29:39

4534.00

49

16:29:39

4534.00

151

16:29:39

4534.00

49

 

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
 
 
POSGGUPGAUPBGQU
Date   Source Headline
4th Mar 20247:00 amRNSTransaction in Own Shares
1st Mar 20244:36 pmRNSTotal Voting Rights
1st Mar 20247:00 amRNSTransaction in Own Shares
29th Feb 20247:00 amRNSTransaction in Own Shares
28th Feb 20247:00 amRNSTransaction in Own Shares
20th Feb 20244:53 pmRNSDirector/PDMR Shareholding
15th Feb 20247:00 amRNSTransaction in Own Shares
14th Feb 20247:00 amRNSTransaction in Own Shares
13th Feb 20244:20 pmRNSDirector/PDMR Shareholding
9th Feb 20247:00 amRNSTransaction in Own Shares
6th Feb 20247:00 amRNSTransaction in Own Shares
2nd Feb 20247:00 amRNSTransaction in Own Shares
1st Feb 20242:48 pmRNSDirector/PDMR Shareholding
29th Jan 202410:52 amRNSDirector/PDMR Shareholding
26th Jan 20247:00 amRNSShare Repurchase Programme
25th Jan 20249:51 amRNSBlock listing Interim Review
24th Jan 20247:00 amRNSTransaction in Own Shares
22nd Jan 20247:00 amRNSTransaction in Own Shares
18th Jan 20243:52 pmRNSDirector/PDMR Shareholding
18th Jan 20247:00 amRNSTransaction in Own Shares
11th Jan 20244:32 pmRNSDirector/PDMR Shareholding
11th Jan 20247:00 amRNS3rd Quarter Results
11th Jan 20247:00 amRNSTransaction in Own Shares
10th Jan 20247:00 amRNSTransaction in Own Shares
9th Jan 20247:00 amRNSTransaction in Own Shares
8th Jan 20247:00 amRNSTransaction in Own Shares
5th Jan 20247:00 amRNSTransaction in Own Shares
4th Jan 20247:00 amRNSTransaction in Own Shares
3rd Jan 20247:00 amRNSTransaction in Own Shares
2nd Jan 20249:42 amRNSTotal Voting Rights
2nd Jan 20247:00 amRNSTransaction in Own Shares
29th Dec 20237:00 amRNSTransaction in Own Shares
28th Dec 20237:00 amRNSTransaction in Own Shares
27th Dec 20237:00 amRNSTransaction in Own Shares
22nd Dec 20237:00 amRNSTransaction in Own Shares
21st Dec 20237:00 amRNSTransaction in Own Shares
20th Dec 20237:00 amRNSTransaction in Own Shares
19th Dec 20237:00 amRNSTransaction in Own Shares
18th Dec 20237:00 amRNSTransaction in Own Shares
15th Dec 20237:00 amRNSTransaction in Own Shares
14th Dec 20237:00 amRNSTransaction in Own Shares
13th Dec 20237:00 amRNSTransaction in Own Shares
12th Dec 20234:57 pmRNSDirector/PDMR Shareholding
12th Dec 20237:00 amRNSTransaction in Own Shares
11th Dec 20237:00 amRNSTransaction in Own Shares
8th Dec 20237:00 amRNSTransaction in Own Shares
7th Dec 20237:00 amRNSTransaction in Own Shares
6th Dec 20237:00 amRNSTransaction in Own Shares
5th Dec 20237:00 amRNSTransaction in Own Shares
4th Dec 20237:00 amRNSTransaction in Own Shares

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.