Stefan Bernstein explains how the EU/Greenland critical raw materials partnership benefits GreenRoc. Watch the full video 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: 3,340.00
Bid: 3,339.00
Ask: 3,341.00
Change: 57.00 (1.74%)
Spread: 2.00 (0.06%)
Open: 3,292.00
High: 3,357.00
Low: 3,277.00
Prev. Close: 3,283.00
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

8 Feb 2019 18:04

RNS Number : 5602P
Whitbread PLC
08 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: 08 February 2019

 

Number of Ordinary Shares purchased: 182,800

 

Price per Ordinary Share: £48.6476  

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 2,017,742 shares at a cost (including dealing and associated costs) of £98,688,027.25.

 

Following settlement of the above transaction, Whitbread will hold 14,149,248 of its ordinary shares in treasury and has 195,857,498 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

08:05:23

4855.00

139

08:05:36

4854.00

347

08:05:36

4854.00

136

08:05:36

4854.00

140

08:05:36

4854.00

48

08:05:36

4854.00

136

08:06:18

4854.00

56

08:06:18

4854.00

200

08:06:18

4854.00

75

08:06:18

4854.00

2

08:06:19

4854.00

120

08:06:19

4854.00

5

08:08:55

4870.00

100

08:08:55

4870.00

32

08:09:09

4870.00

152

08:09:27

4875.00

49

08:10:05

4877.00

152

08:10:05

4877.00

161

08:10:05

4877.00

48

08:10:05

4877.00

200

08:10:05

4877.00

9

08:10:05

4877.00

22

08:10:05

4877.00

3

08:10:05

4877.00

22

08:10:05

4877.00

22

08:10:05

4877.00

22

08:10:05

4877.00

5

08:10:05

4877.00

8

08:10:05

4877.00

14

08:10:05

4877.00

8

08:10:10

4876.00

200

08:10:10

4875.00

46

08:10:10

4875.00

29

08:10:10

4875.00

106

08:10:10

4875.00

29

08:10:10

4875.00

41

08:10:10

4876.00

9

08:10:10

4876.00

350

08:10:10

4875.00

171

08:10:10

4875.00

52

08:10:10

4875.00

148

08:10:10

4875.00

125

08:10:10

4875.00

75

08:10:10

4875.00

2

08:10:10

4875.00

198

08:10:10

4875.00

200

08:10:10

4875.00

198

08:10:10

4875.00

168

08:10:10

4875.00

156

08:10:10

4875.00

6

08:10:10

4875.00

5

08:10:10

4875.00

29

08:10:10

4875.00

17

08:10:10

4875.00

2

08:10:10

4875.00

29

08:10:10

4875.00

44

08:10:10

4875.00

26

08:10:10

4875.00

25

08:10:10

4875.00

25

08:10:10

4875.00

1

08:10:10

4875.00

60

08:10:10

4875.00

16

08:10:10

4874.00

31

08:10:10

4874.00

116

08:10:10

4874.00

256

08:11:25

4870.00

125

08:11:25

4870.00

99

08:11:25

4870.00

125

08:15:37

4860.00

843

08:15:37

4860.00

200

08:19:39

4864.00

137

08:19:39

4864.00

31

08:19:39

4864.00

129

08:19:39

4864.00

219

08:19:39

4864.00

217

08:19:39

4864.00

108

08:19:39

4864.00

127

08:19:39

4864.00

204

08:19:39

4864.00

86

08:19:39

4864.00

140

08:19:39

4864.00

146

08:19:39

4864.00

204

08:19:39

4864.00

26

08:19:39

4864.00

74

08:26:56

4865.00

31

08:26:59

4867.00

142

08:27:23

4867.00

139

08:27:33

4863.00

110

08:27:33

4863.00

90

08:27:33

4863.00

200

08:27:33

4863.00

1

08:27:33

4863.00

81

08:27:58

4863.00

200

08:30:16

4869.00

304

08:31:19

4871.00

86

08:31:19

4871.00

222

08:32:41

4878.00

200

08:32:41

4878.00

16

08:32:41

4878.00

200

08:32:41

4878.00

107

08:32:41

4878.00

131

08:32:41

4878.00

150

08:32:41

4878.00

69

08:32:41

4878.00

25

08:32:41

4878.00

325

08:32:41

4878.00

175

08:32:41

4878.00

14

08:32:41

4878.00

14

08:32:41

4878.00

1

08:32:41

4878.00

7

08:33:09

4876.00

34

08:33:09

4876.00

169

08:33:09

4876.00

20

08:33:09

4876.00

81

08:33:09

4876.00

3

08:33:09

4876.00

24

08:33:09

4876.00

20

08:33:09

4876.00

20

08:33:09

4876.00

20

08:33:09

4876.00

20

08:33:09

4876.00

2

08:33:09

4876.00

20

08:33:09

4876.00

20

08:33:09

4876.00

20

08:33:09

4876.00

20

08:33:09

4876.00

200

08:33:09

4876.00

294

08:33:09

4876.00

100

08:33:09

4876.00

200

08:33:09

4875.00

37

08:35:23

4881.00

6

08:35:25

4881.00

200

08:39:00

4879.00

26

08:39:00

4879.00

135

08:39:02

4878.00

23

08:39:02

4878.00

50

08:39:02

4878.00

221

08:39:02

4878.00

131

08:39:02

4878.00

65

08:39:02

4878.00

15

08:42:24

4877.00

60

08:42:42

4877.00

100

08:42:43

4875.00

200

08:42:43

4875.00

24

08:42:43

4875.00

4

08:42:43

4875.00

24

08:42:43

4875.00

140

08:42:43

4875.00

24

08:42:45

4875.00

228

08:42:45

4875.00

74

08:42:45

4874.00

210

08:42:45

4874.00

22

08:42:45

4874.00

219

08:42:45

4874.00

108

08:42:45

4874.00

114

08:42:45

4874.00

92

08:42:45

4874.00

235

08:42:45

4874.00

24

08:42:45

4874.00

217

08:42:45

4874.00

1

08:42:45

4874.00

16

08:42:45

4874.00

16

08:42:45

4874.00

16

08:42:45

4874.00

16

08:42:45

4874.00

10

08:42:45

4874.00

16

08:42:45

4874.00

16

08:42:45

4874.00

16

08:42:45

4874.00

222

08:42:45

4874.00

16

08:42:45

4874.00

16

08:42:45

4874.00

16

08:42:45

4874.00

16

08:42:45

4874.00

16

08:42:45

4874.00

16

08:42:45

4874.00

123

08:42:45

4874.00

1

08:42:45

4874.00

40

08:42:45

4874.00

49

08:42:45

4874.00

30

08:42:45

4874.00

61

08:43:07

4872.00

141

08:49:24

4873.00

156

08:49:24

4873.00

85

08:49:24

4873.00

171

08:49:24

4873.00

10

08:49:24

4873.00

134

08:49:24

4873.00

132

08:49:24

4873.00

129

08:49:24

4873.00

1

08:49:24

4873.00

219

08:49:24

4873.00

51

08:49:24

4873.00

2

08:49:24

4873.00

47

08:49:24

4873.00

93

08:49:24

4873.00

154

08:49:24

4873.00

105

08:49:24

4873.00

20

08:49:25

4872.00

100

08:53:11

4875.00

21

08:53:11

4875.00

200

08:53:11

4875.00

21

08:53:11

4875.00

200

08:53:11

4875.00

21

08:53:11

4875.00

32

08:53:11

4875.00

168

08:53:11

4875.00

32

08:53:11

4875.00

3

08:53:11

4875.00

18

08:53:11

4875.00

3

08:53:11

4875.00

71

08:54:29

4875.00

200

08:54:29

4875.00

140

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

10

08:54:29

4875.00

10

08:54:29

4875.00

10

08:54:29

4875.00

10

08:54:29

4875.00

10

08:54:29

4875.00

10

08:54:29

4875.00

10

08:54:29

4875.00

10

08:54:29

4875.00

10

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

1

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

2

08:54:29

4875.00

10

08:54:29

4875.00

10

08:54:29

4875.00

10

08:54:29

4875.00

10

08:54:29

4875.00

10

08:54:29

4875.00

9

08:54:29

4875.00

10

08:54:29

4875.00

10

08:54:29

4875.00

10

08:54:29

4875.00

10

08:54:29

4874.00

143

08:54:29

4874.00

123

08:54:29

4874.00

16

08:54:29

4874.00

131

08:54:29

4874.00

135

08:56:56

4874.00

131

08:56:56

4874.00

73

08:56:56

4874.00

56

08:59:11

4874.00

130

08:59:11

4874.00

72

08:59:11

4874.00

72

09:04:46

4874.00

163

09:04:46

4874.00

39

09:04:46

4874.00

151

09:04:46

4876.00

128

09:04:46

4874.00

202

09:04:46

4874.00

6

09:05:11

4870.00

195

09:05:11

4869.00

126

09:05:11

4869.00

37

09:05:11

4869.00

197

09:05:11

4869.00

200

09:05:11

4869.00

60

09:05:11

4869.00

229

09:05:11

4869.00

200

09:05:11

4869.00

2

09:05:11

4869.00

7

09:05:11

4869.00

23

09:05:11

4869.00

1

09:05:26

4869.00

42

09:08:40

4867.00

200

09:09:59

4869.00

156

09:11:32

4872.00

84

09:12:50

4873.00

100

09:12:50

4873.00

35

09:13:09

4873.00

125

09:13:09

4873.00

26

09:13:16

4873.00

75

09:13:16

4873.00

297

09:13:16

4873.00

297

09:13:16

4873.00

25

09:13:16

4873.00

25

09:13:18

4873.00

297

09:13:18

4873.00

25

09:13:18

4873.00

215

09:15:20

4871.00

100

09:20:05

4874.00

34

09:20:05

4874.00

136

09:20:05

4874.00

26

09:20:05

4874.00

66

09:20:05

4874.00

200

09:20:05

4874.00

200

09:20:05

4874.00

75

09:20:05

4874.00

65

09:20:05

4874.00

200

09:20:05

4874.00

51

09:21:19

4872.00

36

09:21:19

4872.00

19

09:21:19

4872.00

181

09:21:19

4872.00

156

09:21:19

4872.00

185

09:21:19

4872.00

7

09:21:19

4872.00

36

09:21:19

4872.00

7

09:21:19

4872.00

36

09:21:19

4872.00

75

09:21:19

4872.00

103

09:21:19

4872.00

101

09:22:05

4872.00

38

09:22:05

4872.00

109

09:22:17

4869.00

137

09:25:19

4868.00

15

09:25:37

4867.00

124

09:25:38

4867.00

141

09:25:57

4867.00

143

09:25:57

4867.00

66

09:25:57

4867.00

72

09:25:57

4867.00

135

09:25:57

4867.00

35

09:25:57

4867.00

94

09:25:57

4867.00

172

09:25:57

4867.00

21

09:30:53

4867.00

39

09:30:53

4867.00

136

09:30:53

4867.00

109

09:30:53

4867.00

130

09:33:44

4866.00

149

09:34:23

4866.00

132

09:34:23

4866.00

47

09:34:23

4866.00

47

09:34:23

4866.00

76

09:34:23

4866.00

109

09:34:23

4866.00

276

09:34:23

4866.00

149

09:34:23

4866.00

23

09:34:23

4866.00

111

09:34:23

4866.00

123

09:34:23

4866.00

107

09:34:23

4866.00

42

09:34:23

4866.00

109

09:34:23

4866.00

109

09:34:23

4866.00

23

09:34:23

4866.00

23

09:34:23

4866.00

12

09:34:23

4866.00

11

09:34:23

4866.00

12

09:34:23

4866.00

23

09:34:23

4866.00

151

09:34:23

4866.00

23

09:34:23

4866.00

39

09:34:24

4865.00

133

09:34:24

4865.00

133

09:34:24

4865.00

179

09:34:24

4865.00

134

09:35:30

4862.00

100

09:35:30

4862.00

35

09:37:11

4863.00

71

09:37:11

4863.00

26

09:37:11

4863.00

48

09:37:11

4863.00

266

09:37:11

4863.00

42

09:38:57

4861.00

121

09:38:57

4861.00

19

09:38:57

4861.00

209

09:38:57

4861.00

17

09:38:57

4861.00

21

09:38:57

4861.00

60

09:38:57

4860.00

129

09:38:57

4860.00

147

09:38:57

4860.00

153

09:45:45

4859.00

53

09:45:45

4859.00

161

09:45:45

4859.00

178

09:45:45

4859.00

88

09:45:45

4859.00

125

09:45:45

4859.00

214

09:45:45

4859.00

137

09:45:45

4859.00

83

09:45:45

4859.00

31

09:45:45

4859.00

22

09:45:45

4859.00

18

09:45:45

4859.00

65

09:45:45

4859.00

18

09:45:45

4859.00

11

09:45:45

4859.00

83

09:45:45

4859.00

69

09:45:45

4859.00

8

09:45:45

4859.00

18

09:45:45

4859.00

18

09:45:45

4859.00

4

09:45:45

4859.00

35

09:45:45

4859.00

4

09:45:45

4859.00

18

09:45:45

4859.00

18

09:45:45

4859.00

18

09:45:45

4859.00

41

09:45:50

4858.00

100

09:45:50

4858.00

11

09:45:50

4858.00

19

09:54:13

4864.00

393

09:54:30

4864.00

100

09:54:30

4864.00

43

09:54:45

4863.00

83

09:54:45

4863.00

284

09:54:45

4863.00

117

09:54:45

4863.00

106

09:54:45

4863.00

94

09:54:45

4863.00

306

09:54:45

4863.00

195

09:54:45

4863.00

14

09:54:45

4863.00

55

09:54:45

4863.00

55

09:54:45

4863.00

14

09:54:45

4863.00

14

09:54:45

4863.00

14

09:54:45

4863.00

14

09:54:45

4863.00

6

09:54:45

4863.00

14

09:54:45

4863.00

14

09:54:45

4863.00

15

09:54:45

4863.00

14

09:54:45

4863.00

2

09:54:45

4863.00

54

09:54:45

4863.00

15

09:54:45

4863.00

6

09:54:45

4863.00

14

09:54:45

4863.00

14

09:54:45

4863.00

14

09:54:45

4863.00

14

09:54:45

4863.00

14

09:54:45

4863.00

69

09:54:50

4863.00

17

09:54:50

4863.00

83

09:54:50

4863.00

268

09:58:59

4859.00

148

09:58:59

4859.00

124

09:59:00

4859.00

22

09:59:00

4859.00

140

09:59:00

4859.00

39

09:59:00

4859.00

133

09:59:00

4859.00

135

09:59:00

4859.00

150

09:59:00

4859.00

50

09:59:00

4858.00

230

09:59:00

4859.00

56

09:59:00

4859.00

62

09:59:00

4859.00

86

09:59:00

4858.00

35

09:59:00

4858.00

138

10:00:27

4854.00

128

10:00:27

4854.00

128

10:00:27

4854.00

130

10:00:27

4854.00

128

10:09:13

4852.00

93

10:09:13

4852.00

34

10:09:47

4852.00

109

10:09:47

4852.00

20

10:09:47

4850.00

131

10:09:47

4850.00

134

10:09:47

4850.00

132

10:09:47

4850.00

4

10:11:40

4853.00

100

10:11:40

4853.00

48

10:12:15

4853.00

23

10:12:15

4853.00

106

10:12:15

4853.00

23

10:12:15

4853.00

20

10:12:15

4853.00

106

10:12:15

4853.00

3

10:12:15

4853.00

20

10:12:15

4853.00

272

10:12:15

4853.00

144

10:12:15

4853.00

272

10:12:15

4853.00

143

10:12:15

4853.00

97

10:12:15

4853.00

175

10:12:15

4853.00

131

10:12:15

4853.00

106

10:12:15

4853.00

71

10:12:20

4853.00

100

10:12:37

4853.00

130

10:12:38

4853.00

187

10:12:38

4853.00

90

10:12:38

4853.00

60

10:13:43

4851.00

127

10:13:43

4851.00

134

10:14:51

4852.00

64

10:16:26

4854.00

24

10:16:26

4854.00

73

10:16:26

4854.00

1

10:16:26

4854.00

142

10:16:30

4854.00

100

10:16:59

4854.00

144

10:16:59

4854.00

267

10:17:00

4853.00

146

10:17:00

4853.00

34

10:17:00

4853.00

99

10:17:00

4853.00

73

10:17:00

4853.00

94

10:19:48

4852.00

151

10:19:48

4852.00

147

10:19:48

4852.00

133

10:19:48

4851.00

149

10:19:48

4851.00

137

10:23:27

4855.00

154

10:23:27

4855.00

137

10:23:27

4855.00

118

10:23:27

4855.00

128

10:23:27

4855.00

12

10:23:27

4855.00

142

10:23:27

4855.00

109

10:23:27

4855.00

134

10:23:27

4855.00

139

10:23:27

4855.00

49

10:28:13

4858.00

138

10:28:34

4858.00

134

10:29:21

4857.00

40

10:32:36

4859.00

57

10:32:36

4859.00

42

10:32:36

4859.00

51

10:32:55

4859.00

195

10:34:11

4861.00

93

10:34:11

4861.00

43

10:34:47

4860.00

200

10:34:47

4860.00

131

10:34:47

4860.00

17

10:34:47

4860.00

69

10:34:47

4860.00

160

10:34:47

4860.00

2

10:34:47

4860.00

109

10:34:47

4860.00

167

10:34:47

4860.00

36

10:34:47

4860.00

200

10:34:47

4860.00

130

10:34:47

4860.00

36

10:34:47

4860.00

9

10:34:47

4860.00

36

10:34:47

4860.00

16

10:34:47

4860.00

36

10:34:47

4860.00

36

10:34:47

4860.00

90

10:34:47

4860.00

36

10:34:47

4860.00

36

10:34:47

4860.00

31

10:34:47

4860.00

36

10:34:47

4860.00

23

10:34:47

4860.00

5

10:34:47

4860.00

183

10:34:50

4859.00

153

10:34:50

4859.00

47

10:34:50

4859.00

24

10:34:50

4859.00

60

10:34:50

4859.00

11

10:34:50

4859.00

120

10:40:52

4865.00

200

10:40:52

4865.00

6

10:41:01

4865.00

32

10:41:01

4865.00

135

10:41:01

4865.00

279

10:41:01

4865.00

199

10:41:01

4865.00

1

10:41:01

4865.00

175

10:41:01

4865.00

42

10:41:01

4865.00

90

10:41:15

4864.00

100

10:42:05

4865.00

126

10:42:05

4865.00

138

10:42:05

4865.00

147

10:42:14

4862.00

26

10:42:14

4862.00

44

10:42:14

4862.00

127

10:42:14

4862.00

120

10:42:14

4862.00

147

10:43:05

4857.00

129

10:46:52

4863.00

166

10:46:52

4863.00

151

10:46:52

4863.00

15

10:46:52

4863.00

94

10:46:52

4863.00

72

10:46:52

4863.00

49

10:46:52

4863.00

139

10:47:50

4860.00

100

10:48:16

4860.00

130

10:50:50

4861.00

143

10:50:50

4861.00

114

10:50:50

4861.00

8

10:50:50

4861.00

78

10:50:50

4861.00

8

10:55:53

4866.00

26

10:55:53

4866.00

140

10:55:53

4866.00

200

10:55:53

4866.00

182

10:55:53

4866.00

166

10:55:53

4866.00

22

10:55:53

4866.00

12

10:55:53

4866.00

188

10:55:53

4866.00

80

10:55:53

4866.00

58

10:55:53

4866.00

22

10:55:53

4866.00

58

10:55:53

4866.00

58

10:55:53

4866.00

57

10:55:53

4866.00

1

10:55:53

4866.00

57

10:55:53

4866.00

128

10:55:53

4866.00

128

10:55:53

4866.00

72

10:55:55

4866.00

200

11:02:35

4867.00

102

11:02:35

4867.00

84

11:02:35

4867.00

18

11:02:35

4867.00

37

11:02:35

4867.00

140

11:02:35

4867.00

12

11:02:35

4867.00

154

11:02:35

4867.00

59

11:02:35

4867.00

132

11:02:35

4867.00

34

11:02:35

4867.00

84

11:02:35

4867.00

182

11:02:35

4867.00

66

11:02:35

4867.00

203

11:02:35

4867.00

519

11:02:35

4867.00

3

11:02:35

4866.00

147

11:02:35

4866.00

148

11:04:15

4864.00

57

11:04:15

4864.00

85

11:05:16

4864.00

144

11:10:16

4864.00

200

11:10:16

4864.00

21

11:10:16

4864.00

21

11:10:16

4864.00

179

11:10:16

4864.00

55

11:10:16

4864.00

179

11:10:16

4864.00

55

11:10:20

4864.00

200

11:11:10

4863.00

79

11:11:10

4863.00

118

11:11:10

4863.00

77

11:11:10

4863.00

16

11:12:52

4862.00

126

11:12:52

4862.00

15

11:12:52

4862.00

220

11:12:52

4862.00

124

11:12:52

4862.00

5

11:12:52

4862.00

13

11:12:52

4862.00

2

11:12:52

4862.00

13

11:12:52

4862.00

72

11:12:52

4862.00

16

11:12:52

4862.00

2

11:12:52

4862.00

16

11:12:52

4862.00

72

11:12:52

4862.00

7

11:12:52

4862.00

13

11:12:52

4862.00

57

11:12:52

4862.00

97

11:12:53

4861.00

113

11:12:53

4861.00

27

11:12:53

4861.00

141

11:12:53

4861.00

140

11:12:53

4861.00

138

11:13:33

4857.00

87

11:15:23

4855.00

138

11:16:00

4857.00

128

11:17:29

4857.00

35

11:17:29

4857.00

131

11:17:29

4857.00

31

11:17:29

4857.00

72

11:17:29

4857.00

94

11:17:29

4857.00

37

11:17:30

4856.00

127

11:17:30

4856.00

145

11:17:30

4856.00

149

11:23:41

4856.00

160

11:23:41

4856.00

255

11:23:41

4856.00

133

11:23:41

4856.00

104

11:23:41

4856.00

51

11:23:41

4856.00

126

11:23:41

4856.00

99

11:23:41

4856.00

21

11:23:41

4856.00

50

11:23:41

4856.00

6

11:26:16

4857.00

43

11:26:16

4857.00

37

11:27:38

4857.00

200

11:27:38

4857.00

144

11:27:38

4857.00

2

11:27:38

4857.00

268

11:27:38

4857.00

10

11:27:38

4857.00

10

11:27:38

4857.00

10

11:27:38

4857.00

2

11:27:38

4857.00

1

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

2

11:27:38

4857.00

10

11:27:38

4857.00

153

11:27:38

4857.00

13

11:27:40

4857.00

100

11:27:40

4857.00

76

11:32:23

4857.00

257

11:32:23

4857.00

15

11:32:23

4857.00

185

11:32:23

4857.00

166

11:32:23

4857.00

17

11:32:23

4857.00

34

11:32:24

4857.00

19

11:32:27

4856.00

128

11:32:30

4855.00

200

11:32:30

4855.00

120

11:32:30

4855.00

11

11:32:30

4855.00

2

11:32:30

4855.00

75

11:32:30

4855.00

103

11:33:49

4854.00

54

11:33:49

4854.00

85

11:33:49

4854.00

79

11:34:34

4855.00

22

11:34:34

4855.00

243

11:34:34

4855.00

22

11:38:10

4857.00

28

11:38:24

4857.00

247

11:38:24

4857.00

525

11:38:24

4857.00

203

11:38:24

4857.00

1

11:38:24

4856.00

138

11:38:24

4856.00

138

11:38:24

4856.00

142

11:40:10

4852.00

130

11:45:24

4852.00

267

11:45:24

4852.00

100

11:45:24

4852.00

100

11:45:24

4852.00

14

11:45:24

4852.00

14

11:45:24

4852.00

100

11:45:24

4852.00

14

11:45:24

4852.00

100

11:45:47

4852.00

75

11:45:47

4852.00

75

11:45:51

4852.00

201

11:45:54

4852.00

147

11:45:54

4852.00

201

11:45:54

4852.00

89

11:45:55

4852.00

100

11:47:06

4849.00

229

11:47:06

4849.00

48

11:47:06

4849.00

132

11:47:06

4849.00

130

11:47:06

4849.00

98

11:52:13

4854.00

137

11:52:13

4854.00

128

11:55:55

4857.00

100

11:55:55

4857.00

50

11:56:24

4855.00

194

11:56:24

4855.00

206

11:56:24

4855.00

32

11:56:25

4855.00

1

11:56:25

4855.00

128

11:56:25

4855.00

197

11:56:25

4855.00

7

11:56:25

4855.00

197

11:56:25

4855.00

7

12:02:10

4851.00

60

12:02:11

4852.00

99

12:02:11

4852.00

86

12:02:11

4852.00

59

12:02:17

4853.00

21

12:02:17

4853.00

221

12:02:20

4853.00

221

12:02:20

4853.00

179

12:02:20

4853.00

95

12:03:19

4853.00

14

12:03:27

4852.00

69

12:03:27

4852.00

75

12:07:22

4853.00

280

12:07:22

4853.00

37

12:07:22

4853.00

100

12:08:50

4852.00

200

12:08:50

4852.00

16

12:08:50

4852.00

130

12:08:50

4852.00

16

12:08:50

4852.00

8

12:08:50

4852.00

3

12:08:50

4852.00

3

12:08:50

4852.00

3

12:08:50

4852.00

3

12:08:50

4852.00

135

12:08:50

4852.00

200

12:13:20

4852.00

61

12:13:21

4852.00

278

12:13:21

4852.00

88

12:13:21

4852.00

275

12:13:21

4852.00

205

12:13:21

4852.00

22

12:13:21

4852.00

265

12:13:21

4852.00

145

12:13:21

4852.00

63

12:13:21

4852.00

120

12:13:21

4852.00

17

12:13:21

4852.00

23

12:13:21

4852.00

23

12:13:21

4852.00

22

12:13:21

4852.00

107

12:13:21

4852.00

103

12:13:21

4852.00

90

12:13:21

4852.00

50

12:13:21

4852.00

18

12:13:21

4852.00

22

12:13:21

4852.00

8

12:13:21

4852.00

55

12:13:21

4852.00

29

12:13:21

4852.00

103

12:13:21

4852.00

202

12:13:21

4852.00

37

12:13:21

4852.00

202

12:13:21

4852.00

82

12:13:21

4852.00

26

12:13:21

4852.00

221

12:20:26

4852.00

79

12:20:29

4852.00

121

12:21:01

4852.00

130

12:21:01

4852.00

280

12:21:01

4852.00

200

12:21:01

4852.00

89

12:21:01

4852.00

42

12:21:01

4852.00

106

12:21:01

4852.00

23

12:21:01

4852.00

5

12:21:01

4852.00

106

12:21:01

4852.00

19

12:21:01

4852.00

42

12:21:01

4852.00

42

12:21:01

4852.00

42

12:21:01

4852.00

42

12:21:01

4852.00

19

12:21:01

4852.00

26

12:21:01

4852.00

42

12:21:01

4852.00

163

12:21:08

4852.00

1

12:21:08

4851.00

220

12:21:08

4851.00

85

12:25:48

4852.00

33

12:25:48

4852.00

156

12:25:48

4852.00

401

12:25:48

4852.00

262

12:25:48

4852.00

144

12:25:48

4851.00

148

12:25:48

4851.00

147

12:29:40

4852.00

63

12:29:40

4852.00

78

12:29:40

4852.00

24

12:29:40

4852.00

262

12:31:38

4853.00

133

12:31:41

4853.00

180

12:31:41

4853.00

122

12:31:41

4853.00

282

12:35:40

4852.00

166

12:38:00

4852.00

34

12:38:00

4852.00

90

12:38:00

4852.00

61

12:38:00

4852.00

63

12:38:00

4852.00

82

12:38:00

4852.00

43

12:38:00

4852.00

112

12:38:00

4852.00

29

12:38:00

4852.00

8

12:38:00

4852.00

111

12:38:00

4852.00

8

12:38:00

4852.00

5

12:38:00

4852.00

8

12:38:00

4852.00

8

12:38:00

4852.00

8

12:38:00

4852.00

171

12:38:00

4852.00

31

12:38:00

4852.00

8

12:38:00

4852.00

1

12:38:00

4852.00

8

12:38:00

4852.00

8

12:38:00

4852.00

8

12:38:00

4852.00

8

12:38:00

4852.00

8

12:38:00

4852.00

110

12:38:00

4852.00

51

12:38:00

4852.00

43

12:38:00

4852.00

90

12:38:00

4852.00

200

12:38:00

4851.00

27

12:38:05

4851.00

100

12:39:35

4852.00

200

12:39:35

4852.00

17

12:39:35

4852.00

61

12:39:35

4852.00

2

12:44:55

4860.00

50

12:44:55

4860.00

50

12:44:55

4860.00

189

12:44:55

4860.00

7

12:44:55

4860.00

26

12:44:55

4860.00

28

12:44:55

4860.00

134

12:44:55

4860.00

114

12:44:55

4860.00

66

12:44:55

4860.00

2

12:44:55

4860.00

24

12:46:45

4860.00

200

12:46:45

4860.00

100

12:46:45

4860.00

32

12:46:45

4860.00

146

12:46:45

4860.00

178

12:46:45

4860.00

44

12:46:45

4860.00

44

12:46:45

4860.00

22

12:46:45

4860.00

156

12:46:45

4860.00

22

12:46:45

4860.00

17

12:46:45

4860.00

8

12:46:45

4860.00

44

12:46:45

4860.00

8

12:46:45

4860.00

44

12:50:01

4862.00

123

12:50:01

4862.00

160

12:50:01

4862.00

6

12:50:01

4862.00

41

12:50:01

4862.00

129

12:50:01

4862.00

332

12:50:01

4862.00

122

12:50:01

4862.00

79

12:50:01

4862.00

98

12:53:25

4868.00

114

12:53:25

4868.00

86

12:53:25

4868.00

86

12:53:25

4868.00

12

12:53:25

4868.00

12

12:53:25

4868.00

14

12:53:25

4868.00

26

12:53:25

4868.00

102

12:58:30

4869.00

114

12:58:30

4869.00

19

12:58:30

4869.00

122

12:58:30

4869.00

19

12:58:30

4869.00

49

12:58:30

4869.00

122

12:58:30

4869.00

3

12:58:30

4869.00

16

12:58:30

4869.00

65

12:58:30

4869.00

200

12:58:30

4869.00

36

12:58:30

4869.00

19

12:58:30

4869.00

236

12:58:32

4869.00

249

12:58:32

4869.00

213

12:58:32

4869.00

33

12:58:32

4869.00

102

12:59:43

4867.00

141

12:59:52

4866.00

144

12:59:52

4866.00

123

12:59:52

4866.00

5

12:59:52

4866.00

28

13:05:12

4868.00

241

13:05:12

4868.00

407

13:05:12

4868.00

407

13:05:12

4868.00

241

13:05:12

4868.00

126

13:05:13

4867.00

64

13:05:13

4867.00

251

13:05:13

4867.00

75

13:06:46

4864.00

129

13:07:42

4862.00

30

13:07:42

4862.00

105

13:08:10

4860.00

130

13:08:10

4860.00

130

13:08:11

4859.00

62

13:08:11

4859.00

131

13:13:15

4866.00

13

13:13:15

4866.00

200

13:13:15

4866.00

198

13:13:15

4866.00

4

13:13:15

4866.00

64

13:13:15

4866.00

2

13:13:15

4866.00

16

13:13:15

4866.00

200

13:17:23

4870.00

200

13:17:23

4870.00

61

13:17:23

4870.00

12

13:17:23

4870.00

200

13:17:23

4870.00

61

13:17:23

4870.00

12

13:17:25

4870.00

200

13:20:02

4872.00

170

13:20:02

4872.00

56

13:20:02

4872.00

77

13:20:02

4872.00

38

13:20:02

4872.00

111

13:20:02

4872.00

38

13:21:01

4870.00

201

13:21:01

4870.00

131

13:21:01

4870.00

41

13:21:01

4870.00

125

13:21:01

4870.00

30

13:21:01

4870.00

30

13:21:01

4870.00

30

13:21:01

4870.00

18

13:21:01

4870.00

95

13:21:01

4870.00

75

13:21:01

4870.00

6

13:21:10

4869.00

20

13:21:10

4869.00

53

13:21:10

4869.00

20

13:21:10

4869.00

85

13:21:10

4869.00

200

13:21:10

4869.00

42

13:25:04

4867.00

75

13:25:04

4867.00

90

13:27:38

4865.00

200

13:27:38

4865.00

8

13:27:38

4865.00

2

13:27:38

4865.00

31

13:27:39

4865.00

183

13:27:45

4864.00

132

13:27:45

4864.00

34

13:27:47

4864.00

52

13:28:29

4863.00

72

13:29:21

4865.00

100

13:29:22

4865.00

42

13:29:22

4865.00

79

13:29:22

4865.00

121

13:29:22

4865.00

200

13:29:22

4865.00

6

13:29:22

4865.00

6

13:29:22

4865.00

7

13:29:22

4865.00

13

13:29:22

4865.00

17

13:31:00

4867.00

200

13:32:48

4871.00

75

13:32:48

4871.00

64

13:33:12

4869.00

148

13:33:12

4869.00

75

13:33:12

4869.00

166

13:33:12

4869.00

131

13:33:12

4869.00

131

13:33:12

4869.00

75

13:33:12

4869.00

428

13:33:12

4869.00

107

13:33:12

4869.00

206

13:33:12

4869.00

131

13:33:12

4869.00

75

13:33:12

4869.00

74

13:33:12

4869.00

116

13:33:13

4868.00

132

13:33:16

4867.00

133

13:33:16

4867.00

56

13:33:16

4867.00

99

13:34:01

4863.00

21

13:34:31

4863.00

130

13:35:52

4867.00

273

13:38:55

4865.00

59

13:41:40

4870.00

200

13:41:40

4870.00

10

13:41:40

4870.00

200

13:41:40

4870.00

10

13:41:40

4870.00

200

13:41:40

4870.00

31

13:41:40

4870.00

31

13:41:40

4870.00

200

13:41:40

4870.00

200

13:41:45

4870.00

200

13:43:37

4870.00

231

13:43:37

4870.00

130

13:43:37

4870.00

131

13:43:37

4870.00

313

13:43:37

4870.00

31

13:43:37

4870.00

122

13:43:37

4870.00

26

13:43:37

4869.00

129

13:43:37

4869.00

103

13:43:37

4869.00

53

13:43:37

4869.00

133

13:43:37

4869.00

75

13:45:05

4870.00

100

13:45:34

4870.00

132

13:48:06

4868.00

123

13:48:06

4868.00

40

13:48:06

4868.00

90

13:48:07

4868.00

25

13:48:10

4868.00

100

13:48:10

4868.00

83

13:50:45

4868.00

43

13:50:45

4868.00

154

13:50:45

4868.00

4

13:50:45

4868.00

23

13:50:45

4868.00

54

13:50:45

4868.00

12

13:54:37

4869.00

93

13:54:37

4869.00

158

13:56:41

4869.00

81

13:56:41

4869.00

123

13:56:41

4869.00

81

13:58:00

4869.00

100

13:58:04

4869.00

46

13:58:23

4869.00

133

13:58:58

4869.00

142

13:58:58

4868.00

176

13:58:58

4868.00

64

13:58:58

4868.00

102

13:58:58

4868.00

162

13:58:58

4868.00

4

13:58:58

4868.00

166

13:58:58

4868.00

64

13:58:58

4868.00

102

13:58:58

4868.00

23

13:58:58

4868.00

27

13:58:58

4868.00

22

13:58:58

4868.00

27

13:58:58

4868.00

65

13:58:58

4868.00

160

13:58:58

4868.00

220

13:58:58

4868.00

15

13:58:58

4868.00

110

13:58:58

4868.00

23

13:58:58

4868.00

173

13:58:58

4868.00

27

13:58:58

4868.00

129

13:58:58

4868.00

75

13:58:58

4868.00

75

13:58:58

4868.00

12

13:59:01

4867.00

154

14:05:18

4867.00

64

14:05:18

4867.00

136

14:05:18

4867.00

130

14:06:54

4866.00

174

14:06:54

4866.00

14

14:06:54

4866.00

26

14:06:54

4866.00

14

14:06:55

4866.00

104

14:07:51

4866.00

140

14:07:51

4866.00

135

14:07:51

4866.00

96

14:07:52

4866.00

200

14:07:55

4866.00

200

14:09:25

4868.00

166

14:09:25

4868.00

126

14:09:25

4868.00

293

14:09:25

4868.00

22

14:09:25

4868.00

5

14:09:25

4868.00

139

14:09:25

4868.00

8

14:09:25

4868.00

32

14:09:25

4868.00

175

14:09:25

4868.00

64

14:10:15

4868.00

90

14:10:15

4868.00

80

14:12:30

4869.00

142

14:12:30

4869.00

200

14:12:30

4869.00

2

14:12:30

4869.00

40

14:12:30

4869.00

40

14:12:30

4869.00

29

14:12:30

4869.00

40

14:12:30

4869.00

40

14:12:30

4869.00

37

14:12:30

4869.00

75

14:12:30

4868.00

106

14:12:30

4868.00

142

14:12:30

4868.00

136

14:12:30

4868.00

27

14:14:38

4869.00

74

14:18:18

4868.00

166

14:18:18

4868.00

34

14:18:18

4868.00

34

14:18:18

4868.00

29

14:18:18

4868.00

5

14:18:18

4868.00

166

14:18:18

4868.00

29

14:18:18

4868.00

29

14:18:18

4868.00

19

14:18:18

4868.00

34

14:23:49

4871.00

79

14:23:49

4871.00

65

14:23:50

4870.00

100

14:23:50

4870.00

240

14:23:50

4870.00

240

14:23:50

4870.00

100

14:23:50

4870.00

141

14:23:50

4870.00

123

14:23:50

4870.00

27

14:23:50

4870.00

132

14:23:50

4870.00

9

14:23:50

4870.00

132

14:23:50

4870.00

1

14:23:50

4870.00

27

14:24:19

4870.00

91

14:24:19

4870.00

340

14:24:19

4870.00

41

14:24:19

4870.00

28

14:24:19

4870.00

197

14:24:20

4870.00

100

14:27:22

4869.00

61

14:27:22

4869.00

200

14:27:22

4869.00

95

14:27:22

4869.00

85

14:27:22

4869.00

2

14:27:22

4870.00

488

14:27:22

4869.00

21

14:27:22

4869.00

18

14:27:22

4870.00

173

14:28:00

4870.00

84

14:28:07

4869.00

173

14:28:07

4869.00

147

14:28:07

4869.00

12

14:28:07

4869.00

128

14:28:07

4869.00

38

14:28:07

4869.00

178

14:28:07

4869.00

84

14:28:07

4869.00

18

14:30:05

4866.00

100

14:32:48

4867.00

198

14:32:48

4867.00

8

14:32:48

4867.00

58

14:32:48

4867.00

166

14:32:48

4867.00

19

14:32:48

4867.00

22

14:32:48

4867.00

52

14:32:48

4867.00

212

14:32:48

4867.00

44

14:32:48

4867.00

140

14:32:48

4867.00

184

14:32:48

4867.00

16

14:32:48

4867.00

95

14:32:48

4867.00

2

14:32:48

4867.00

75

14:32:48

4867.00

40

14:32:49

4867.00

141

14:33:41

4868.00

84

14:33:41

4868.00

47

14:33:41

4868.00

228

14:33:41

4868.00

18

14:33:41

4868.00

121

14:33:41

4868.00

30

14:33:41

4867.00

168

14:33:41

4867.00

56

14:33:41

4867.00

111

14:33:41

4867.00

55

14:33:41

4867.00

155

14:36:55

4870.00

220

14:36:55

4870.00

138

14:36:55

4870.00

28

14:37:00

4870.00

57

14:37:00

4870.00

85

14:37:00

4870.00

248

14:37:00

4870.00

66

14:37:10

4870.00

137

14:37:10

4870.00

42

14:38:41

4869.00

74

14:38:45

4869.00

11

14:38:45

4869.00

119

14:38:50

4869.00

14

14:38:50

4869.00

186

14:39:06

4869.00

170

14:39:06

4869.00

162

14:39:09

4868.00

3

14:39:09

4868.00

129

14:39:09

4868.00

73

14:39:09

4868.00

10

14:39:09

4868.00

38

14:39:09

4868.00

192

14:40:17

4869.00

53

14:40:34

4869.00

1

14:40:34

4869.00

161

14:43:56

4863.00

111

14:43:56

4863.00

41

14:43:56

4863.00

8

14:46:11

4866.00

37

14:46:11

4866.00

8

14:46:11

4866.00

200

14:46:11

4866.00

37

14:46:11

4866.00

200

14:46:11

4866.00

37

14:46:11

4866.00

79

14:46:11

4866.00

79

14:46:11

4866.00

121

14:46:11

4866.00

79

14:46:11

4866.00

87

14:46:11

4866.00

34

14:46:11

4866.00

37

14:46:38

4866.00

37

14:46:38

4866.00

8

14:46:38

4866.00

200

14:46:38

4866.00

34

14:46:41

4866.00

39

14:46:55

4867.00

30

14:50:33

4869.00

138

14:50:54

4869.00

1

14:51:14

4870.00

137

14:51:14

4869.00

14

14:51:49

4871.00

99

14:51:49

4871.00

30

14:52:00

4871.00

100

14:52:00

4871.00

54

14:52:46

4872.00

284

14:53:30

4872.00

15

14:53:30

4872.00

131

14:53:30

4872.00

196

14:53:30

4872.00

196

14:53:30

4872.00

23

14:53:30

4872.00

59

14:53:30

4872.00

69

14:53:30

4872.00

23

14:53:30

4872.00

197

14:53:30

4872.00

82

14:53:30

4872.00

82

14:53:30

4872.00

82

14:53:30

4872.00

76

14:53:30

4872.00

59

14:53:30

4872.00

82

14:53:30

4872.00

31

14:53:30

4872.00

15

14:53:30

4872.00

210

14:53:30

4872.00

79

14:53:30

4872.00

79

14:53:30

4872.00

3

14:53:30

4872.00

1

14:53:30

4872.00

210

14:53:30

4872.00

59

14:53:30

4872.00

84

14:53:30

4872.00

127

14:53:30

4872.00

104

14:53:30

4872.00

107

14:53:30

4872.00

39

14:53:30

4872.00

23

14:53:30

4872.00

79

14:53:30

4872.00

132

14:53:30

4872.00

112

14:53:30

4872.00

92

14:53:30

4872.00

79

14:53:30

4872.00

66

14:53:30

4872.00

3

14:55:50

4870.00

179

14:55:50

4870.00

8

14:56:45

4870.00

200

14:56:45

4869.00

190

14:56:45

4870.00

207

14:56:45

4870.00

207

14:56:45

4870.00

207

14:56:45

4870.00

80

14:56:45

4870.00

127

14:56:45

4870.00

79

14:59:31

4870.00

199

14:59:31

4870.00

199

14:59:31

4870.00

6

15:02:42

4874.00

21

15:02:42

4874.00

81

15:02:42

4874.00

7

15:02:42

4874.00

51

15:02:42

4874.00

18

15:02:42

4874.00

47

15:02:42

4874.00

18

15:02:42

4874.00

27

15:03:28

4875.00

37

15:03:28

4875.00

8

15:03:28

4875.00

99

15:03:28

4875.00

154

15:03:28

4875.00

154

15:03:28

4875.00

99

15:03:28

4875.00

8

15:05:20

4874.00

100

15:06:13

4877.00

129

15:06:13

4876.00

158

15:06:13

4876.00

50

15:07:00

4878.00

94

15:07:00

4878.00

114

15:07:00

4878.00

114

15:07:00

4878.00

67

15:07:00

4878.00

27

15:08:22

4878.00

38

15:08:23

4879.00

245

15:08:25

4879.00

53

15:08:39

4882.00

62

15:08:39

4882.00

71

15:08:56

4882.00

105

15:08:56

4882.00

44

15:09:28

4882.00

144

15:09:28

4882.00

31

15:09:28

4882.00

370

15:09:28

4882.00

370

15:09:28

4882.00

33

15:09:28

4882.00

31

15:09:28

4882.00

82

15:09:28

4882.00

304

15:09:28

4882.00

48

15:09:28

4882.00

66

15:09:28

4882.00

14

15:09:28

4882.00

48

15:09:28

4882.00

31

15:09:28

4882.00

31

15:09:28

4882.00

62

15:09:35

4882.00

200

15:09:35

4882.00

31

15:09:35

4882.00

169

15:09:35

4882.00

31

15:09:35

4882.00

79

15:09:35

4882.00

98

15:09:35

4882.00

23

15:09:35

4882.00

45

15:09:35

4882.00

45

15:09:39

4882.00

134

15:09:39

4882.00

45

15:09:39

4882.00

9

15:09:39

4882.00

66

15:09:40

4882.00

185

15:09:46

4882.00

176

15:09:46

4882.00

24

15:09:46

4882.00

189

15:10:10

4880.00

76

15:10:22

4878.00

41

15:10:22

4878.00

200

15:10:22

4878.00

26

15:10:22

4878.00

20

15:10:23

4878.00

41

15:10:23

4878.00

41

15:10:23

4878.00

85

15:11:25

4879.00

200

15:11:25

4879.00

31

15:11:25

4879.00

73

15:11:25

4879.00

31

15:11:25

4879.00

200

15:11:25

4879.00

25

15:12:56

4876.00

197

15:12:56

4876.00

154

15:12:56

4876.00

77

15:12:56

4876.00

16

15:13:30

4874.00

57

15:13:30

4874.00

200

15:13:32

4874.00

26

15:14:48

4875.00

20

15:14:48

4875.00

1

15:14:49

4875.00

4

15:14:49

4875.00

20

15:14:49

4875.00

4

15:14:49

4875.00

200

15:14:49

4875.00

224

15:14:49

4875.00

83

15:14:49

4875.00

47

15:14:49

4875.00

16

15:15:15

4874.00

100

15:16:38

4877.00

19

15:16:38

4877.00

166

15:16:38

4877.00

15

15:16:38

4877.00

166

15:16:38

4877.00

181

15:16:38

4877.00

47

15:16:38

4877.00

19

15:16:38

4877.00

9

15:16:45

4877.00

200

15:16:49

4876.00

177

15:19:26

4873.00

131

15:19:26

4873.00

69

15:19:26

4873.00

6

15:19:26

4873.00

145

15:19:26

4873.00

31

15:19:26

4873.00

6

15:19:26

4873.00

64

15:19:26

4873.00

31

15:19:26

4873.00

6

15:19:26

4873.00

69

15:19:26

4873.00

6

15:19:26

4873.00

31

15:19:26

4873.00

69

15:19:26

4873.00

125

15:19:26

4873.00

31

15:19:26

4873.00

237

15:19:26

4873.00

10

15:19:30

4872.00

100

15:19:30

4872.00

106

15:21:48

4874.00

202

15:21:48

4874.00

202

15:25:05

4875.00

200

15:25:07

4875.00

57

15:25:30

4875.00

200

15:25:30

4875.00

57

15:25:30

4875.00

200

15:25:30

4875.00

57

15:25:50

4875.00

200

15:25:50

4875.00

130

15:27:00

4875.00

200

15:27:00

4875.00

146

15:27:00

4875.00

149

15:27:00

4875.00

85

15:27:00

4875.00

62

15:27:00

4875.00

200

15:27:00

4875.00

382

15:27:00

4875.00

39

15:27:00

4875.00

80

15:27:00

4875.00

9

15:27:00

4875.00

9

15:27:00

4875.00

3

15:27:00

4875.00

9

15:27:00

4875.00

9

15:27:00

4875.00

9

15:27:00

4875.00

9

15:27:00

4875.00

9

15:27:00

4875.00

48

15:27:00

4875.00

9

15:27:00

4875.00

9

15:27:00

4875.00

9

15:27:00

4875.00

6

15:27:00

4875.00

9

15:27:00

4875.00

9

15:27:00

4875.00

9

15:27:00

4875.00

90

15:27:00

4875.00

70

15:27:05

4875.00

100

15:27:05

4875.00

53

15:27:06

4874.00

67

15:27:06

4874.00

262

15:27:06

4874.00

127

15:27:06

4874.00

204

15:31:45

4880.00

196

15:31:45

4880.00

37

15:31:45

4880.00

37

15:32:29

4879.00

200

15:32:29

4879.00

3

15:32:29

4879.00

200

15:32:29

4879.00

17

15:32:29

4879.00

17

15:32:29

4879.00

3

15:32:48

4878.00

114

15:32:48

4878.00

199

15:32:48

4878.00

199

15:32:48

4878.00

122

15:32:48

4878.00

26

15:32:48

4878.00

122

15:32:48

4878.00

121

15:32:48

4878.00

114

15:32:48

4878.00

26

15:32:48

4878.00

114

15:32:48

4878.00

26

15:32:48

4878.00

26

15:32:48

4878.00

26

15:32:48

4878.00

199

15:32:48

4878.00

4

15:32:50

4878.00

313

15:34:15

4878.00

101

15:34:15

4878.00

38

15:34:15

4878.00

200

15:34:15

4878.00

229

15:34:15

4878.00

147

15:34:15

4878.00

89

15:34:15

4878.00

142

15:34:15

4878.00

19

15:38:54

4874.00

133

15:38:54

4874.00

107

15:38:54

4874.00

25

15:43:05

4872.00

75

15:43:05

4872.00

12

15:43:05

4872.00

131

15:43:05

4872.00

87

15:43:05

4872.00

28

15:45:04

4869.00

86

15:45:04

4869.00

114

15:45:04

4869.00

114

15:45:04

4869.00

16

15:45:04

4869.00

3

15:45:04

4869.00

86

15:45:04

4869.00

24

15:45:04

4869.00

16

15:45:04

4869.00

16

15:45:04

4869.00

16

15:45:04

4869.00

16

15:45:04

4869.00

114

15:45:04

4869.00

16

15:45:04

4869.00

16

15:45:04

4869.00

10

15:45:04

4869.00

16

15:45:04

4869.00

79

15:45:06

4869.00

7

15:45:06

4869.00

13

15:45:06

4869.00

3

15:45:06

4869.00

3

15:45:06

4869.00

13

15:45:06

4869.00

200

15:45:06

4869.00

16

15:45:06

4869.00

105

15:45:06

4869.00

106

15:45:09

4869.00

44

15:45:11

4868.00

131

15:46:55

4867.00

148

15:46:55

4867.00

36

15:46:55

4867.00

106

15:46:55

4867.00

57

15:46:55

4867.00

88

15:48:10

4866.00

55

15:48:10

4866.00

90

15:48:10

4866.00

151

15:50:31

4866.00

32

15:50:31

4866.00

200

15:50:31

4866.00

76

15:50:31

4866.00

6

15:50:31

4866.00

32

15:50:31

4866.00

31

15:50:52

4866.00

35

15:50:52

4866.00

200

15:50:52

4866.00

119

15:50:52

4866.00

6

15:50:52

4866.00

35

15:50:52

4866.00

90

15:50:53

4866.00

29

15:52:08

4866.00

127

15:52:08

4866.00

44

15:52:08

4866.00

167

15:52:10

4865.00

167

15:52:10

4865.00

175

15:52:36

4864.00

136

15:52:41

4863.00

34

15:52:41

4863.00

218

15:52:41

4863.00

198

15:52:41

4863.00

167

15:52:41

4863.00

205

15:52:41

4863.00

201

15:52:41

4863.00

79

15:52:41

4863.00

78

15:52:41

4863.00

77

15:52:41

4863.00

85

15:52:41

4863.00

78

15:52:41

4863.00

16

15:52:41

4863.00

16

15:52:41

4863.00

18

15:52:41

4863.00

17

15:52:41

4863.00

16

15:55:38

4863.00

1

15:55:38

4863.00

139

15:55:38

4863.00

238

15:55:38

4863.00

143

15:55:38

4863.00

82

15:55:38

4863.00

18

15:55:38

4863.00

195

15:55:38

4863.00

144

15:55:38

4863.00

142

15:55:38

4863.00

129

15:55:38

4863.00

138

15:55:38

4863.00

144

15:55:38

4863.00

213

15:55:38

4863.00

136

15:59:10

4863.00

637

15:59:10

4863.00

409

15:59:10

4863.00

220

15:59:10

4863.00

18

15:59:10

4863.00

34

15:59:10

4863.00

100

15:59:10

4863.00

70

15:59:10

4863.00

89

15:59:17

4863.00

196

15:59:17

4863.00

180

15:59:17

4863.00

115

15:59:17

4863.00

130

15:59:17

4863.00

90

16:00:20

4864.00

258

16:00:20

4864.00

145

16:00:20

4864.00

100

16:00:20

4864.00

21

16:00:28

4863.00

62

16:00:28

4863.00

23

16:00:28

4863.00

17

16:00:29

4863.00

168

16:00:29

4863.00

244

16:00:29

4863.00

125

16:00:29

4863.00

153

16:00:29

4863.00

108

16:00:29

4863.00

85

16:00:45

4862.00

12

16:00:46

4862.00

98

16:00:46

4862.00

149

16:00:46

4862.00

100

16:00:46

4862.00

4

16:01:09

4862.00

111

16:01:19

4862.00

146

16:01:19

4862.00

10

16:01:19

4862.00

36

16:01:29

4861.00

5

16:01:29

4861.00

152

16:01:29

4861.00

5

16:01:29

4861.00

41

16:01:29

4861.00

2

16:01:29

4861.00

25

16:01:37

4861.00

97

16:01:37

4861.00

48

16:01:54

4861.00

150

16:01:58

4860.00

61

16:01:58

4860.00

86

16:01:58

4860.00

153

16:01:58

4860.00

159

16:01:58

4860.00

211

16:01:58

4860.00

268

16:01:58

4860.00

247

16:01:58

4860.00

17

16:01:58

4860.00

56

16:01:58

4860.00

149

16:01:58

4859.00

40

16:01:58

4860.00

14

16:02:07

4857.00

55

16:02:07

4857.00

82

16:04:28

4857.00

57

16:04:39

4857.00

58

16:04:39

4857.00

279

16:04:39

4857.00

130

16:04:39

4857.00

217

16:04:39

4857.00

23

16:04:39

4857.00

76

16:04:39

4857.00

21

16:04:39

4857.00

88

16:06:40

4857.00

100

16:06:41

4857.00

200

16:06:41

4857.00

255

16:06:41

4857.00

161

16:06:41

4857.00

159

16:06:41

4857.00

58

16:06:41

4857.00

192

16:06:41

4857.00

200

16:06:41

4857.00

98

16:06:41

4857.00

68

16:06:41

4857.00

33

16:06:41

4857.00

5

16:06:41

4857.00

10

16:06:41

4857.00

90

16:06:45

4857.00

200

16:06:45

4857.00

47

16:06:45

4857.00

127

16:06:48

4856.00

57

16:06:48

4856.00

200

16:06:48

4856.00

157

16:06:48

4856.00

89

16:06:48

4856.00

37

16:06:48

4856.00

4

16:07:05

4855.00

113

16:09:43

4858.00

13

16:09:47

4858.00

200

16:09:47

4858.00

128

16:09:47

4858.00

187

16:09:47

4858.00

38

16:09:47

4858.00

40

16:09:47

4858.00

103

16:09:47

4858.00

9

16:09:47

4858.00

97

16:09:47

4858.00

8

16:09:47

4858.00

8

16:10:00

4858.00

47

16:10:00

4858.00

8

16:10:00

4858.00

16

16:10:00

4858.00

8

16:10:00

4858.00

58

16:10:00

4858.00

40

16:10:00

4858.00

38

16:10:00

4858.00

6

16:10:00

4858.00

8

16:10:00

4858.00

144

16:10:00

4858.00

200

16:10:00

4858.00

145

16:10:00

4858.00

35

16:10:00

4858.00

65

16:10:00

4858.00

200

16:11:28

4856.00

4

16:11:28

4856.00

17

16:11:28

4856.00

21

16:11:31

4856.00

1

16:11:31

4856.00

98

16:11:31

4856.00

251

16:11:31

4856.00

190

16:11:31

4856.00

200

16:11:31

4856.00

81

16:11:31

4856.00

15

16:11:31

4856.00

200

16:11:31

4856.00

43

16:11:40

4856.00

62

16:11:45

4857.00

72

16:14:51

4860.00

174

16:14:51

4860.00

57

16:14:51

4860.00

174

16:14:51

4860.00

14

16:14:51

4860.00

14

16:14:51

4860.00

5

16:14:51

4860.00

5

16:16:29

4866.00

195

16:16:29

4866.00

8

16:16:29

4866.00

203

16:16:29

4866.00

72

16:16:29

4866.00

161

16:16:39

4864.00

4

16:17:05

4864.00

85

16:17:06

4864.00

143

16:17:06

4864.00

48

16:17:06

4864.00

175

16:17:06

4864.00

43

16:17:06

4864.00

43

16:17:06

4864.00

175

16:17:06

4864.00

218

16:17:06

4864.00

78

16:17:06

4864.00

109

16:17:06

4864.00

31

16:17:06

4864.00

47

16:17:09

4864.00

3

16:17:09

4864.00

168

16:17:11

4863.00

41

16:17:11

4863.00

10

16:17:11

4863.00

1

16:17:11

4863.00

40

16:17:11

4863.00

119

16:17:11

4863.00

92

16:17:11

4863.00

47

16:17:11

4863.00

47

16:17:11

4863.00

37

16:17:11

4863.00

47

16:17:11

4863.00

9

16:17:11

4863.00

3

16:17:11

4863.00

9

16:17:11

4863.00

9

16:17:11

4863.00

8

16:17:11

4863.00

153

16:17:44

4862.00

74

16:17:44

4862.00

142

16:17:44

4862.00

142

16:18:24

4862.00

167

16:18:24

4862.00

63

16:18:24

4862.00

74

16:18:24

4862.00

53

16:18:24

4862.00

139

16:18:24

4862.00

145

16:18:24

4862.00

132

16:18:25

4862.00

126

16:18:25

4862.00

47

16:18:25

4862.00

31

16:18:35

4862.00

11

16:19:02

4862.00

14

16:19:14

4862.00

55

16:19:14

4862.00

191

16:19:14

4862.00

20

16:19:14

4862.00

55

16:19:14

4862.00

39

16:19:14

4862.00

131

16:19:14

4862.00

73

16:19:14

4862.00

242

16:19:14

4862.00

94

16:19:14

4862.00

2

16:19:14

4862.00

76

16:19:14

4862.00

22

16:19:14

4862.00

99

16:19:14

4862.00

140

16:19:14

4862.00

20

16:19:14

4862.00

114

16:19:14

4862.00

20

16:19:14

4862.00

102

16:19:14

4862.00

142

16:19:14

4862.00

12

16:19:14

4862.00

62

16:19:14

4862.00

52

16:19:14

4862.00

130

16:19:14

4862.00

215

16:19:14

4862.00

1

16:19:14

4862.00

78

16:19:14

4862.00

56

16:19:14

4862.00

160

16:19:14

4862.00

160

16:19:34

4861.00

21

16:19:34

4861.00

219

16:19:34

4861.00

149

16:19:34

4861.00

129

16:19:34

4861.00

81

16:19:34

4861.00

50

16:19:34

4861.00

240

16:19:34

4861.00

240

16:19:34

4861.00

240

16:19:34

4861.00

9

16:19:34

4861.00

17

16:19:34

4861.00

9

16:19:34

4861.00

93

16:19:36

4861.00

11

16:19:36

4861.00

101

16:19:36

4861.00

240

16:19:36

4861.00

186

16:19:36

4861.00

54

16:19:36

4861.00

32

16:19:37

4860.00

162

16:19:47

4860.00

145

16:19:53

4860.00

112

16:19:53

4860.00

142

16:19:53

4859.00

86

16:19:53

4859.00

157

16:19:53

4859.00

267

16:19:53

4859.00

229

16:19:53

4859.00

144

16:20:06

4858.00

141

16:20:27

4858.00

68

16:20:27

4858.00

12

16:21:08

4857.00

83

16:21:08

4857.00

137

16:21:08

4857.00

182

16:21:08

4857.00

269

16:21:28

4856.00

33

16:21:28

4856.00

198

16:21:28

4856.00

130

16:21:28

4856.00

174

16:21:28

4856.00

146

16:21:28

4856.00

160

16:21:28

4856.00

106

16:21:28

4856.00

74

16:22:12

4857.00

267

16:22:12

4857.00

108

16:22:12

4857.00

467

16:22:12

4857.00

63

16:22:12

4857.00

83

16:22:19

4856.00

47

16:22:57

4856.00

13

16:23:13

4856.00

129

16:23:13

4856.00

140

16:23:13

4856.00

177

16:23:13

4856.00

184

16:23:13

4856.00

132

16:23:13

4856.00

257

16:23:13

4856.00

72

16:23:13

4856.00

127

16:23:28

4856.00

120

16:24:19

4856.00

93

16:24:19

4856.00

105

16:24:55

4855.00

112

16:25:05

4855.00

19

16:25:05

4855.00

136

16:25:05

4855.00

148

16:25:05

4855.00

178

16:25:05

4855.00

209

16:25:05

4855.00

310

16:25:05

4855.00

108

16:25:05

4855.00

189

16:25:05

4855.00

131

16:25:05

4855.00

169

16:25:05

4855.00

133

16:25:05

4855.00

20

16:25:05

4855.00

144

16:25:05

4855.00

65

16:25:06

4855.00

126

16:25:47

4854.00

134

16:25:47

4854.00

72

16:25:47

4854.00

7

16:25:47

4854.00

137

16:25:47

4854.00

6

16:25:47

4854.00

63

16:25:47

4854.00

119

16:25:47

4854.00

14

16:25:47

4854.00

1

16:25:48

4854.00

12

16:26:00

4853.00

113

16:26:02

4854.00

85

16:27:05

4854.00

114

16:27:16

4854.00

39

16:27:17

4854.00

11

16:27:53

4853.00

7

16:27:58

4853.00

145

16:27:58

4853.00

63

16:27:58

4853.00

16

16:27:58

4853.00

34

16:28:06

4852.00

55

16:28:19

4853.00

29

16:28:19

4853.00

461

16:28:19

4853.00

351

 

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
 
 
POSUGUWUPUPBGRR
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.