We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Whitbread Plc | LSE:WTB | London | Ordinary Share | GB00B1KJJ408 | ORD 76 122/153P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.50% | 3,043.00 | 3,039.00 | 3,042.00 | 3,060.00 | 3,021.00 | 3,046.00 | 799,215 | 16:35:23 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Hotels And Motels | 2.64B | 278.8M | 1.4465 | 21.03 | 5.86B |
From Apr 2019 to Apr 2024
TIDMWTB
RNS Number : 6959N
Whitbread PLC
21 January 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: 21 January 2019 Number of Ordinary Shares purchased: 108,157 Price per Ordinary Share: GBP48.5752
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 326,247 shares at a cost (including dealing and associated costs) of GBP15,631,972.06.
Following the above transaction, Whitbread will hold 12,457,753 of its ordinary shares in treasury and has 195,770,869 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:
Hot Features
Premium
Time of Transaction Transaction Price Number of Shares
per Share (pence) Purchased
08:04:20 4830.00 140
------------------- -----------------
08:04:46 4830.00 134
------------------- -----------------
08:06:38 4830.00 36
------------------- -----------------
08:06:38 4830.00 28
------------------- -----------------
08:06:38 4830.00 96
------------------- -----------------
08:06:38 4830.00 321
------------------- -----------------
08:06:38 4830.00 18
------------------- -----------------
08:15:41 4840.00 100
------------------- -----------------
08:15:44 4841.00 274
------------------- -----------------
08:16:14 4845.00 290
------------------- -----------------
08:16:14 4845.00 192
------------------- -----------------
08:16:14 4845.00 24
------------------- -----------------
08:16:14 4845.00 163
------------------- -----------------
08:16:14 4844.00 200
------------------- -----------------
08:16:14 4844.00 48
------------------- -----------------
08:16:14 4844.00 96
------------------- -----------------
08:18:37 4848.00 222
------------------- -----------------
08:18:37 4848.00 86
------------------- -----------------
08:19:24 4849.00 49
------------------- -----------------
08:31:03 4867.00 139
------------------- -----------------
08:31:23 4867.00 160
------------------- -----------------
08:31:25 4867.00 17
------------------- -----------------
08:31:25 4867.00 99
------------------- -----------------
08:31:25 4867.00 141
------------------- -----------------
08:32:14 4868.00 141
------------------- -----------------
08:32:25 4868.00 177
------------------- -----------------
08:32:25 4868.00 61
------------------- -----------------
08:42:11 4870.00 14
------------------- -----------------
08:42:11 4870.00 163
------------------- -----------------
08:42:11 4870.00 156
------------------- -----------------
08:44:10 4866.00 40
------------------- -----------------
08:44:10 4866.00 106
------------------- -----------------
08:44:10 4866.00 151
------------------- -----------------
08:44:10 4866.00 146
------------------- -----------------
08:44:10 4865.00 143
------------------- -----------------
08:51:16 4877.00 134
------------------- -----------------
08:51:16 4877.00 51
------------------- -----------------
08:51:16 4877.00 104
------------------- -----------------
08:51:16 4877.00 96
------------------- -----------------
08:51:16 4877.00 30
------------------- -----------------
08:53:56 4877.00 134
------------------- -----------------
08:53:56 4877.00 131
------------------- -----------------
08:56:40 4875.00 141
------------------- -----------------
08:56:40 4875.00 141
------------------- -----------------
09:05:40 4887.00 266
------------------- -----------------
09:08:27 4889.00 200
------------------- -----------------
09:08:27 4889.00 71
------------------- -----------------
09:08:27 4888.00 264
------------------- -----------------
09:08:27 4888.00 138
------------------- -----------------
09:08:27 4888.00 132
------------------- -----------------
09:08:27 4888.00 130
------------------- -----------------
09:08:27 4888.00 139
------------------- -----------------
09:08:27 4888.00 140
------------------- -----------------
09:08:27 4888.00 131
------------------- -----------------
09:12:41 4887.00 146
------------------- -----------------
09:12:41 4887.00 146
------------------- -----------------
09:12:41 4887.00 141
------------------- -----------------
09:12:41 4887.00 146
------------------- -----------------
09:12:41 4886.00 140
------------------- -----------------
09:20:52 4882.00 86
------------------- -----------------
09:20:52 4882.00 70
------------------- -----------------
09:20:52 4882.00 153
------------------- -----------------
09:20:52 4881.00 161
------------------- -----------------
09:20:52 4881.00 163
------------------- -----------------
09:20:52 4881.00 144
------------------- -----------------
09:20:52 4881.00 153
------------------- -----------------
09:20:52 4881.00 149
------------------- -----------------
09:20:52 4881.00 161
------------------- -----------------
09:25:00 4876.00 138
------------------- -----------------
09:25:00 4876.00 144
------------------- -----------------
09:25:00 4876.00 148
------------------- -----------------
09:25:00 4876.00 149
------------------- -----------------
09:25:00 4876.00 5
------------------- -----------------
09:25:00 4876.00 137
------------------- -----------------
09:29:53 4881.00 141
------------------- -----------------
09:29:53 4881.00 134
------------------- -----------------
09:29:53 4881.00 135
------------------- -----------------
09:29:53 4881.00 132
------------------- -----------------
09:29:53 4881.00 130
------------------- -----------------
09:29:53 4881.00 142
------------------- -----------------
09:29:53 4880.00 140
------------------- -----------------
09:32:10 4878.00 19
------------------- -----------------
09:32:10 4878.00 122
------------------- -----------------
09:40:00 4887.00 317
------------------- -----------------
09:40:00 4887.00 108
------------------- -----------------
09:40:00 4887.00 49
------------------- -----------------
09:40:00 4887.00 123
------------------- -----------------
09:40:00 4887.00 26
------------------- -----------------
09:40:00 4886.00 150
------------------- -----------------
09:40:00 4886.00 137
------------------- -----------------
09:40:00 4886.00 136
------------------- -----------------
09:40:00 4886.00 154
------------------- -----------------
09:40:00 4886.00 142
------------------- -----------------
09:40:00 4885.00 142
------------------- -----------------
09:47:10 4883.00 146
------------------- -----------------
09:49:54 4894.00 121
------------------- -----------------
09:49:54 4894.00 14
------------------- -----------------
09:50:25 4893.00 200
------------------- -----------------
09:50:25 4893.00 60
------------------- -----------------
09:52:18 4895.00 136
------------------- -----------------
09:53:10 4896.00 3
------------------- -----------------
09:53:10 4896.00 89
------------------- -----------------
09:53:10 4896.00 24
------------------- -----------------
09:53:40 4894.00 200
------------------- -----------------
09:55:28 4899.00 8
------------------- -----------------
09:55:28 4899.00 22
------------------- -----------------
09:55:29 4899.00 137
------------------- -----------------
09:55:29 4898.00 138
------------------- -----------------
09:55:29 4898.00 140
------------------- -----------------
09:55:29 4898.00 155
------------------- -----------------
09:55:29 4898.00 115
------------------- -----------------
09:55:29 4898.00 24
------------------- -----------------
09:55:29 4897.00 167
------------------- -----------------
09:57:49 4896.00 16
------------------- -----------------
09:57:49 4896.00 150
------------------- -----------------
09:57:49 4896.00 132
------------------- -----------------
09:57:49 4896.00 143
------------------- -----------------
09:57:49 4896.00 139
------------------- -----------------
09:57:49 4896.00 52
------------------- -----------------
09:57:49 4896.00 94
------------------- -----------------
09:57:49 4895.00 100
------------------- -----------------
09:57:49 4895.00 55
------------------- -----------------
10:00:30 4886.00 134
------------------- -----------------
10:00:30 4886.00 88
------------------- -----------------
10:00:30 4886.00 46
------------------- -----------------
10:01:26 4876.00 147
------------------- -----------------
10:09:29 4868.00 147
------------------- -----------------
10:09:29 4865.00 148
------------------- -----------------
10:09:46 4867.00 84
------------------- -----------------
10:11:25 4867.00 3
------------------- -----------------
10:11:59 4868.00 10
------------------- -----------------
10:12:04 4868.00 19
------------------- -----------------
10:12:10 4868.00 157
------------------- -----------------
10:12:10 4867.00 148
------------------- -----------------
10:12:10 4866.00 80
------------------- -----------------
10:12:10 4866.00 144
------------------- -----------------
10:12:10 4866.00 66
------------------- -----------------
10:12:10 4866.00 156
------------------- -----------------
10:12:10 4866.00 142
------------------- -----------------
10:12:10 4866.00 191
------------------- -----------------
10:12:10 4866.00 158
------------------- -----------------
10:12:10 4866.00 5
------------------- -----------------
10:12:10 4865.00 36
------------------- -----------------
10:12:10 4865.00 100
------------------- -----------------
10:14:07 4856.00 46
------------------- -----------------
10:14:07 4856.00 116
------------------- -----------------
10:19:51 4861.00 48
------------------- -----------------
10:19:51 4861.00 36
------------------- -----------------
10:19:51 4861.00 71
------------------- -----------------
10:19:51 4861.00 154
------------------- -----------------
10:19:51 4861.00 139
------------------- -----------------
10:19:51 4861.00 153
------------------- -----------------
10:19:51 4861.00 150
------------------- -----------------
10:19:51 4860.00 36
------------------- -----------------
10:19:51 4860.00 121
------------------- -----------------
10:26:01 4859.00 135
------------------- -----------------
10:26:01 4859.00 133
------------------- -----------------
10:26:01 4859.00 64
------------------- -----------------
10:26:01 4859.00 68
------------------- -----------------
10:26:01 4859.00 130
------------------- -----------------
10:26:01 4859.00 132
------------------- -----------------
10:26:01 4859.00 130
------------------- -----------------
10:26:01 4858.00 141
------------------- -----------------
10:33:21 4865.00 100
------------------- -----------------
10:33:21 4865.00 78
------------------- -----------------
10:35:17 4863.00 156
------------------- -----------------
10:35:17 4862.00 138
------------------- -----------------
10:35:17 4862.00 54
------------------- -----------------
10:35:17 4862.00 89
------------------- -----------------
10:35:17 4862.00 163
------------------- -----------------
10:35:17 4862.00 148
------------------- -----------------
10:35:17 4862.00 100
------------------- -----------------
10:35:17 4862.00 46
------------------- -----------------
10:35:17 4862.00 142
------------------- -----------------
10:35:17 4861.00 167
------------------- -----------------
10:43:45 4861.00 159
------------------- -----------------
10:43:45 4861.00 48
------------------- -----------------
10:43:45 4861.00 17
------------------- -----------------
10:43:45 4861.00 80
------------------- -----------------
10:43:45 4860.00 155
------------------- -----------------
10:43:45 4860.00 146
------------------- -----------------
10:43:45 4860.00 111
------------------- -----------------
10:43:45 4860.00 29
------------------- -----------------
10:43:45 4860.00 150
------------------- -----------------
10:43:45 4860.00 138
------------------- -----------------
10:43:45 4859.00 95
------------------- -----------------
10:43:45 4859.00 61
------------------- -----------------
10:51:10 4868.00 100
------------------- -----------------
10:51:10 4868.00 37
------------------- -----------------
10:51:16 4866.00 4
------------------- -----------------
10:51:16 4866.00 68
------------------- -----------------
10:52:17 4867.00 162
------------------- -----------------
10:52:21 4866.00 142
------------------- -----------------
10:52:21 4866.00 165
------------------- -----------------
10:52:21 4866.00 23
------------------- -----------------
10:52:21 4866.00 144
------------------- -----------------
10:52:21 4866.00 152
------------------- -----------------
10:52:21 4866.00 156
------------------- -----------------
10:52:21 4866.00 132
------------------- -----------------
10:59:45 4865.00 141
------------------- -----------------
10:59:45 4864.00 101
------------------- -----------------
10:59:45 4864.00 134
------------------- -----------------
10:59:45 4864.00 145
------------------- -----------------
10:59:45 4864.00 182
------------------- -----------------
10:59:45 4864.00 31
------------------- -----------------
10:59:45 4864.00 132
------------------- -----------------
10:59:45 4864.00 134
------------------- -----------------
10:59:45 4864.00 131
------------------- -----------------
11:08:12 4858.00 140
------------------- -----------------
11:08:12 4858.00 139
------------------- -----------------
11:08:17 4857.00 133
------------------- -----------------
11:08:17 4857.00 133
------------------- -----------------
11:08:17 4857.00 142
------------------- -----------------
11:08:17 4857.00 140
------------------- -----------------
11:08:17 4856.00 140
------------------- -----------------
11:08:17 4856.00 177
------------------- -----------------
11:08:17 4856.00 10
------------------- -----------------
11:08:17 4856.00 148
------------------- -----------------
11:08:17 4855.00 64
------------------- -----------------
11:08:25 4855.00 100
------------------- -----------------
11:08:25 4855.00 5
------------------- -----------------
11:10:27 4853.00 82
------------------- -----------------
11:10:27 4853.00 21
------------------- -----------------
11:17:30 4855.00 55
------------------- -----------------
11:18:01 4855.00 16
------------------- -----------------
11:18:01 4855.00 16
------------------- -----------------
11:18:01 4855.00 125
------------------- -----------------
11:18:05 4854.00 194
------------------- -----------------
11:22:49 4860.00 34
------------------- -----------------
11:22:49 4860.00 100
------------------- -----------------
11:22:58 4860.00 151
------------------- -----------------
11:23:00 4860.00 300
------------------- -----------------
11:23:00 4860.00 96
------------------- -----------------
11:23:08 4858.00 38
------------------- -----------------
11:23:08 4858.00 111
------------------- -----------------
11:23:08 4857.00 85
------------------- -----------------
11:23:08 4857.00 105
------------------- -----------------
11:23:08 4857.00 151
------------------- -----------------
11:23:08 4857.00 18
------------------- -----------------
11:23:08 4857.00 22
------------------- -----------------
11:23:08 4857.00 154
------------------- -----------------
11:23:08 4857.00 84
------------------- -----------------
11:23:08 4857.00 220
------------------- -----------------
11:23:08 4857.00 269
------------------- -----------------
11:23:08 4857.00 72
------------------- -----------------
11:23:08 4857.00 138
------------------- -----------------
11:32:08 4858.00 47
------------------- -----------------
11:32:08 4858.00 90
------------------- -----------------
11:32:08 4858.00 3
------------------- -----------------
11:33:04 4858.00 105
------------------- -----------------
11:33:04 4858.00 39
------------------- -----------------
11:33:34 4855.00 155
------------------- -----------------
11:33:34 4855.00 146
------------------- -----------------
11:33:34 4854.00 15
------------------- -----------------
11:33:34 4854.00 155
------------------- -----------------
11:33:34 4854.00 133
------------------- -----------------
11:33:34 4853.00 48
------------------- -----------------
11:33:34 4853.00 100
------------------- -----------------
11:38:25 4852.00 100
------------------- -----------------
11:38:25 4852.00 31
------------------- -----------------
11:39:48 4853.00 35
------------------- -----------------
11:39:48 4853.00 100
------------------- -----------------
11:39:48 4853.00 52
------------------- -----------------
11:39:48 4853.00 29
------------------- -----------------
11:39:48 4853.00 210
------------------- -----------------
11:39:48 4853.00 150
------------------- -----------------
11:39:48 4853.00 51
------------------- -----------------
11:39:48 4853.00 81
------------------- -----------------
11:44:27 4852.00 153
------------------- -----------------
11:44:27 4851.00 144
------------------- -----------------
11:44:28 4850.00 132
------------------- -----------------
11:44:28 4850.00 150
------------------- -----------------
11:44:28 4850.00 138
------------------- -----------------
11:44:28 4850.00 35
------------------- -----------------
11:44:28 4850.00 79
------------------- -----------------
11:44:28 4850.00 116
------------------- -----------------
11:44:28 4850.00 55
------------------- -----------------
11:44:28 4850.00 45
------------------- -----------------
11:44:28 4850.00 86
------------------- -----------------
11:44:28 4849.00 135
------------------- -----------------
11:44:36 4846.00 134
------------------- -----------------
11:44:36 4846.00 8
------------------- -----------------
11:52:41 4855.00 53
------------------- -----------------
11:52:42 4855.00 42
------------------- -----------------
11:55:24 4854.00 198
------------------- -----------------
11:55:24 4854.00 77
------------------- -----------------
11:55:24 4854.00 16
------------------- -----------------
11:55:25 4853.00 145
------------------- -----------------
11:55:25 4853.00 148
------------------- -----------------
11:55:25 4853.00 100
------------------- -----------------
11:55:25 4853.00 146
------------------- -----------------
11:55:25 4853.00 148
------------------- -----------------
11:55:25 4853.00 39
------------------- -----------------
12:03:15 4855.00 242
------------------- -----------------
12:03:15 4855.00 96
------------------- -----------------
12:03:15 4855.00 96
------------------- -----------------
12:03:15 4855.00 40
------------------- -----------------
12:03:15 4854.00 200
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 24
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 2
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 5
------------------- -----------------
12:03:15 4854.00 24
------------------- -----------------
12:03:15 4854.00 24
------------------- -----------------
12:03:15 4854.00 200
------------------- -----------------
12:03:16 4854.00 24
------------------- -----------------
12:03:17 4854.00 24
------------------- -----------------
12:03:17 4854.00 24
------------------- -----------------
12:03:17 4854.00 24
------------------- -----------------
12:11:00 4859.00 155
------------------- -----------------
12:11:54 4859.00 148
------------------- -----------------
12:11:54 4858.00 258
------------------- -----------------
12:11:54 4857.00 145
------------------- -----------------
12:11:54 4857.00 68
------------------- -----------------
12:11:54 4857.00 146
------------------- -----------------
12:11:54 4857.00 114
------------------- -----------------
12:11:54 4857.00 73
------------------- -----------------
12:11:54 4857.00 138
------------------- -----------------
12:11:54 4857.00 35
------------------- -----------------
12:11:54 4857.00 87
------------------- -----------------
12:11:54 4857.00 47
------------------- -----------------
12:11:54 4856.00 187
------------------- -----------------
12:18:14 4853.00 130
------------------- -----------------
12:18:14 4853.00 143
------------------- -----------------
12:18:14 4853.00 139
------------------- -----------------
12:18:14 4853.00 145
------------------- -----------------
12:18:14 4853.00 133
------------------- -----------------
12:25:25 4855.00 108
------------------- -----------------
12:25:25 4855.00 41
------------------- -----------------
12:25:26 4854.00 130
------------------- -----------------
12:25:26 4854.00 140
------------------- -----------------
12:29:15 4858.00 89
------------------- -----------------
12:29:15 4858.00 177
------------------- -----------------
12:29:15 4857.00 144
------------------- -----------------
12:29:15 4857.00 154
------------------- -----------------
12:29:15 4857.00 153
------------------- -----------------
12:29:15 4857.00 139
------------------- -----------------
12:29:15 4857.00 159
------------------- -----------------
12:29:16 4856.00 138
------------------- -----------------
12:29:16 4856.00 169
------------------- -----------------
12:37:10 4862.00 100
------------------- -----------------
12:37:10 4862.00 35
------------------- -----------------
12:37:10 4861.00 13
------------------- -----------------
12:37:10 4861.00 136
------------------- -----------------
12:37:10 4861.00 141
------------------- -----------------
12:37:10 4861.00 142
------------------- -----------------
12:37:10 4861.00 136
------------------- -----------------
12:37:10 4861.00 123
------------------- -----------------
12:37:10 4860.00 134
------------------- -----------------
12:40:20 4861.00 147
------------------- -----------------
12:40:20 4861.00 78
------------------- -----------------
12:40:20 4861.00 69
------------------- -----------------
12:45:00 4860.00 156
------------------- -----------------
12:49:04 4863.00 131
------------------- -----------------
12:49:42 4862.00 148
------------------- -----------------
12:49:42 4862.00 155
------------------- -----------------
12:51:55 4862.00 85
------------------- -----------------
12:51:55 4862.00 114
------------------- -----------------
12:52:17 4862.00 83
------------------- -----------------
12:52:17 4862.00 30
------------------- -----------------
12:52:17 4861.00 149
------------------- -----------------
12:52:17 4861.00 149
------------------- -----------------
12:57:06 4861.00 319
------------------- -----------------
12:57:10 4861.00 100
------------------- -----------------
12:57:29 4861.00 51
------------------- -----------------
12:57:29 4861.00 162
------------------- -----------------
12:58:33 4859.00 95
------------------- -----------------
12:58:33 4859.00 52
------------------- -----------------
12:58:33 4858.00 144
------------------- -----------------
12:58:33 4858.00 158
------------------- -----------------
12:58:33 4858.00 110
------------------- -----------------
12:58:33 4858.00 45
------------------- -----------------
12:58:33 4858.00 137
------------------- -----------------
12:58:33 4858.00 186
------------------- -----------------
12:58:33 4858.00 1
------------------- -----------------
13:01:35 4851.00 101
------------------- -----------------
13:01:35 4851.00 63
------------------- -----------------
13:01:35 4851.00 141
------------------- -----------------
13:01:35 4851.00 106
------------------- -----------------
13:01:35 4851.00 33
------------------- -----------------
13:01:36 4851.00 27
------------------- -----------------
13:01:36 4851.00 73
------------------- -----------------
13:05:53 4847.00 124
------------------- -----------------
13:11:20 4851.00 300
------------------- -----------------
13:11:20 4851.00 7
------------------- -----------------
13:14:11 4853.00 142
------------------- -----------------
13:14:11 4852.00 226
------------------- -----------------
13:14:11 4852.00 1
------------------- -----------------
13:14:11 4852.00 88
------------------- -----------------
13:15:22 4850.00 152
------------------- -----------------
13:15:22 4850.00 138
------------------- -----------------
13:15:22 4850.00 156
------------------- -----------------
13:15:22 4850.00 153
------------------- -----------------
13:15:22 4850.00 156
------------------- -----------------
13:15:22 4850.00 147
------------------- -----------------
13:15:22 4850.00 161
------------------- -----------------
13:15:22 4849.00 68
------------------- -----------------
13:15:22 4849.00 132
------------------- -----------------
13:15:22 4849.00 88
------------------- -----------------
13:22:04 4850.00 134
------------------- -----------------
13:22:04 4849.00 143
------------------- -----------------
13:22:04 4849.00 100
------------------- -----------------
13:22:04 4849.00 44
------------------- -----------------
13:22:04 4849.00 56
------------------- -----------------
13:22:04 4849.00 86
------------------- -----------------
13:22:04 4849.00 130
------------------- -----------------
13:22:04 4849.00 139
------------------- -----------------
13:22:04 4849.00 112
------------------- -----------------
13:22:04 4849.00 21
------------------- -----------------
13:22:04 4849.00 147
------------------- -----------------
13:22:04 4848.00 130
------------------- -----------------
13:22:05 4848.00 142
------------------- -----------------
13:25:46 4844.00 54
------------------- -----------------
13:25:46 4844.00 7
------------------- -----------------
13:25:46 4844.00 93
------------------- -----------------
13:25:46 4844.00 143
------------------- -----------------
13:25:46 4844.00 143
------------------- -----------------
13:25:46 4843.00 152
------------------- -----------------
13:25:46 4842.00 138
------------------- -----------------
13:32:10 4843.00 56
------------------- -----------------
13:32:10 4843.00 147
------------------- -----------------
13:32:10 4843.00 93
------------------- -----------------
13:32:11 4843.00 133
------------------- -----------------
13:32:11 4843.00 133
------------------- -----------------
13:32:11 4842.00 139
------------------- -----------------
13:32:11 4842.00 143
------------------- -----------------
13:32:11 4841.00 218
------------------- -----------------
13:32:11 4841.00 135
------------------- -----------------
13:36:06 4841.00 33
------------------- -----------------
13:36:06 4841.00 108
------------------- -----------------
13:36:06 4841.00 140
------------------- -----------------
13:36:06 4841.00 152
------------------- -----------------
13:36:06 4841.00 6
------------------- -----------------
13:43:20 4845.00 147
------------------- -----------------
13:44:01 4845.00 147
------------------- -----------------
13:44:01 4844.00 126
------------------- -----------------
13:44:01 4844.00 63
------------------- -----------------
13:44:01 4844.00 39
------------------- -----------------
13:44:01 4844.00 146
------------------- -----------------
13:44:01 4844.00 122
------------------- -----------------
13:44:01 4844.00 119
------------------- -----------------
13:44:01 4844.00 56
------------------- -----------------
13:44:01 4844.00 146
------------------- -----------------
13:44:01 4844.00 47
------------------- -----------------
13:44:01 4844.00 118
------------------- -----------------
13:44:01 4844.00 158
------------------- -----------------
13:49:40 4846.00 90
------------------- -----------------
13:49:40 4846.00 130
------------------- -----------------
13:49:40 4846.00 234
------------------- -----------------
13:49:51 4844.00 41
------------------- -----------------
13:49:51 4844.00 87
------------------- -----------------
13:49:51 4844.00 139
------------------- -----------------
13:49:51 4844.00 141
------------------- -----------------
13:49:51 4844.00 137
------------------- -----------------
13:49:51 4844.00 46
------------------- -----------------
13:49:51 4844.00 31
------------------- -----------------
13:49:51 4844.00 99
------------------- -----------------
13:49:51 4844.00 15
------------------- -----------------
13:49:57 4843.00 211
------------------- -----------------
13:55:38 4852.00 105
------------------- -----------------
13:55:38 4852.00 138
------------------- -----------------
13:55:38 4852.00 151
------------------- -----------------
13:55:38 4852.00 145
------------------- -----------------
13:55:38 4852.00 45
------------------- -----------------
13:55:38 4852.00 154
------------------- -----------------
13:55:38 4852.00 55
------------------- -----------------
13:55:38 4852.00 54
------------------- -----------------
13:55:38 4852.00 35
------------------- -----------------
13:55:38 4851.00 100
------------------- -----------------
13:55:38 4851.00 42
------------------- -----------------
13:55:38 4851.00 212
------------------- -----------------
14:02:17 4844.00 126
------------------- -----------------
14:02:17 4844.00 136
------------------- -----------------
14:02:17 4844.00 74
------------------- -----------------
14:02:17 4844.00 144
------------------- -----------------
14:02:17 4844.00 9
------------------- -----------------
14:02:17 4844.00 136
------------------- -----------------
14:02:17 4844.00 59
------------------- -----------------
14:02:17 4844.00 147
------------------- -----------------
14:02:17 4844.00 151
------------------- -----------------
14:02:19 4841.00 124
------------------- -----------------
14:02:19 4841.00 91
------------------- -----------------
14:02:19 4841.00 48
------------------- -----------------
14:02:19 4841.00 124
------------------- -----------------
14:11:02 4854.00 223
------------------- -----------------
14:11:02 4854.00 18
------------------- -----------------
14:11:02 4854.00 87
------------------- -----------------
14:11:02 4853.00 168
------------------- -----------------
14:11:02 4853.00 103
------------------- -----------------
14:11:02 4853.00 156
------------------- -----------------
14:11:02 4853.00 135
------------------- -----------------
14:11:02 4853.00 22
------------------- -----------------
14:11:02 4853.00 4
------------------- -----------------
14:11:02 4853.00 145
------------------- -----------------
14:11:02 4853.00 266
------------------- -----------------
14:11:02 4853.00 200
------------------- -----------------
14:11:02 4853.00 22
------------------- -----------------
14:11:02 4853.00 19
------------------- -----------------
14:11:02 4853.00 178
------------------- -----------------
14:15:00 4855.00 140
------------------- -----------------
14:15:00 4855.00 137
------------------- -----------------
14:15:00 4855.00 138
------------------- -----------------
14:15:00 4855.00 139
------------------- -----------------
14:15:00 4855.00 139
------------------- -----------------
14:15:00 4854.00 140
------------------- -----------------
14:15:00 4854.00 143
------------------- -----------------
14:16:45 4851.00 100
------------------- -----------------
14:16:45 4851.00 31
------------------- -----------------
14:23:10 4849.00 141
------------------- -----------------
14:25:22 4850.00 125
------------------- -----------------
14:25:22 4850.00 29
------------------- -----------------
14:26:13 4850.00 234
------------------- -----------------
14:26:13 4850.00 39
------------------- -----------------
14:26:13 4850.00 140
------------------- -----------------
14:26:13 4850.00 31
------------------- -----------------
14:26:13 4849.00 100
------------------- -----------------
14:26:13 4850.00 100
------------------- -----------------
14:26:13 4849.00 57
------------------- -----------------
14:26:13 4849.00 138
------------------- -----------------
14:26:13 4849.00 42
------------------- -----------------
14:26:13 4850.00 56
------------------- -----------------
14:26:13 4850.00 68
------------------- -----------------
14:26:13 4850.00 22
------------------- -----------------
14:26:13 4849.00 82
------------------- -----------------
14:26:13 4849.00 90
------------------- -----------------
14:26:13 4849.00 179
------------------- -----------------
14:26:13 4849.00 143
------------------- -----------------
14:26:13 4849.00 200
------------------- -----------------
14:26:13 4849.00 45
------------------- -----------------
14:26:13 4849.00 35
------------------- -----------------
14:26:13 4849.00 6
------------------- -----------------
14:26:13 4849.00 35
------------------- -----------------
14:26:13 4849.00 35
------------------- -----------------
14:26:13 4849.00 10
------------------- -----------------
14:26:13 4849.00 47
------------------- -----------------
14:26:13 4849.00 100
------------------- -----------------
14:26:13 4849.00 163
------------------- -----------------
14:31:24 4852.00 71
------------------- -----------------
14:31:24 4852.00 148
------------------- -----------------
14:31:24 4852.00 81
------------------- -----------------
14:31:24 4852.00 254
------------------- -----------------
14:31:24 4852.00 56
------------------- -----------------
14:31:24 4852.00 277
------------------- -----------------
14:31:24 4852.00 133
------------------- -----------------
14:31:24 4852.00 136
------------------- -----------------
14:31:24 4852.00 51
------------------- -----------------
14:31:24 4852.00 31
------------------- -----------------
14:31:24 4852.00 56
------------------- -----------------
14:31:24 4852.00 34
------------------- -----------------
14:31:24 4852.00 12
------------------- -----------------
14:31:24 4852.00 38
------------------- -----------------
14:31:24 4852.00 64
------------------- -----------------
14:31:24 4852.00 21
------------------- -----------------
14:31:24 4852.00 62
------------------- -----------------
14:31:24 4852.00 25
------------------- -----------------
14:40:51 4857.00 181
------------------- -----------------
14:40:51 4857.00 52
------------------- -----------------
14:40:51 4857.00 462
------------------- -----------------
14:40:51 4857.00 52
------------------- -----------------
14:40:51 4857.00 52
------------------- -----------------
14:40:51 4857.00 200
------------------- -----------------
14:40:51 4857.00 5
------------------- -----------------
14:40:51 4857.00 200
------------------- -----------------
14:40:51 4857.00 5
------------------- -----------------
14:40:51 4857.00 20
------------------- -----------------
14:40:51 4857.00 35
------------------- -----------------
14:40:51 4855.00 23
------------------- -----------------
14:40:51 4856.00 40
------------------- -----------------
14:40:51 4856.00 136
------------------- -----------------
14:40:51 4856.00 288
------------------- -----------------
14:40:51 4856.00 200
------------------- -----------------
14:40:51 4856.00 298
------------------- -----------------
14:40:51 4856.00 24
------------------- -----------------
14:40:51 4856.00 145
------------------- -----------------
14:40:51 4856.00 177
------------------- -----------------
14:40:51 4856.00 24
------------------- -----------------
14:40:51 4856.00 115
------------------- -----------------
14:40:51 4856.00 12
------------------- -----------------
14:40:51 4856.00 111
------------------- -----------------
14:40:51 4856.00 24
------------------- -----------------
14:40:51 4856.00 12
------------------- -----------------
14:40:51 4856.00 23
------------------- -----------------
14:40:51 4856.00 24
------------------- -----------------
14:40:51 4856.00 12
------------------- -----------------
14:40:51 4856.00 12
------------------- -----------------
14:40:51 4856.00 12
------------------- -----------------
14:40:51 4856.00 12
------------------- -----------------
14:40:51 4856.00 12
------------------- -----------------
14:40:51 4856.00 24
------------------- -----------------
14:40:51 4856.00 12
------------------- -----------------
14:40:51 4856.00 12
------------------- -----------------
14:40:51 4856.00 12
------------------- -----------------
14:40:51 4856.00 24
------------------- -----------------
14:40:51 4856.00 12
------------------- -----------------
14:40:51 4856.00 12
------------------- -----------------
14:40:51 4856.00 11
------------------- -----------------
14:40:51 4856.00 12
------------------- -----------------
14:40:51 4856.00 12
------------------- -----------------
14:40:51 4856.00 24
------------------- -----------------
14:40:51 4856.00 24
------------------- -----------------
14:40:51 4856.00 12
------------------- -----------------
14:40:51 4855.00 107
------------------- -----------------
14:40:52 4855.00 275
------------------- -----------------
14:47:11 4853.00 2
------------------- -----------------
14:47:11 4853.00 20
------------------- -----------------
14:47:11 4853.00 150
------------------- -----------------
14:47:11 4853.00 150
------------------- -----------------
14:47:11 4853.00 12
------------------- -----------------
14:47:11 4853.00 202
------------------- -----------------
14:47:11 4853.00 141
------------------- -----------------
14:47:11 4853.00 92
------------------- -----------------
14:47:11 4853.00 12
------------------- -----------------
14:47:11 4853.00 237
------------------- -----------------
14:51:28 4860.00 147
------------------- -----------------
14:53:10 4860.00 148
------------------- -----------------
14:53:10 4860.00 110
------------------- -----------------
14:53:10 4860.00 8
------------------- -----------------
14:53:10 4860.00 14
------------------- -----------------
14:53:10 4860.00 261
------------------- -----------------
14:53:10 4860.00 87
------------------- -----------------
14:53:10 4860.00 13
------------------- -----------------
14:53:10 4859.00 77
------------------- -----------------
14:53:10 4859.00 148
------------------- -----------------
14:53:10 4859.00 20
------------------- -----------------
14:53:10 4859.00 8
------------------- -----------------
14:53:10 4859.00 101
------------------- -----------------
14:53:10 4859.00 94
------------------- -----------------
14:53:10 4859.00 38
------------------- -----------------
14:53:10 4859.00 147
------------------- -----------------
14:53:10 4859.00 63
------------------- -----------------
14:53:10 4859.00 8
------------------- -----------------
14:53:10 4859.00 200
------------------- -----------------
14:53:10 4859.00 40
------------------- -----------------
14:53:10 4859.00 241
------------------- -----------------
14:53:10 4859.00 158
------------------- -----------------
14:53:10 4859.00 200
------------------- -----------------
14:53:10 4859.00 1
------------------- -----------------
14:53:10 4859.00 38
------------------- -----------------
14:53:15 4857.00 208
------------------- -----------------
14:53:15 4857.00 61
------------------- -----------------
14:53:15 4857.00 12
------------------- -----------------
14:53:15 4857.00 20
------------------- -----------------
14:53:15 4857.00 5
------------------- -----------------
14:53:15 4856.00 100
------------------- -----------------
14:53:15 4856.00 32
------------------- -----------------
14:53:15 4856.00 68
------------------- -----------------
14:53:15 4856.00 78
------------------- -----------------
14:53:15 4856.00 140
------------------- -----------------
14:58:46 4864.00 88
------------------- -----------------
14:58:46 4864.00 227
------------------- -----------------
14:58:46 4864.00 132
------------------- -----------------
14:58:46 4864.00 27
------------------- -----------------
14:58:46 4864.00 147
------------------- -----------------
14:58:46 4864.00 149
------------------- -----------------
14:58:46 4864.00 39
------------------- -----------------
14:58:46 4864.00 155
------------------- -----------------
14:58:46 4864.00 160
------------------- -----------------
14:58:46 4864.00 166
------------------- -----------------
14:58:46 4864.00 90
------------------- -----------------
14:58:46 4864.00 156
------------------- -----------------
15:06:50 4858.00 100
------------------- -----------------
15:06:50 4858.00 101
------------------- -----------------
15:06:50 4858.00 155
------------------- -----------------
15:06:50 4858.00 46
------------------- -----------------
15:06:50 4858.00 32
------------------- -----------------
15:08:24 4859.00 96
------------------- -----------------
15:08:24 4859.00 8
------------------- -----------------
15:08:24 4859.00 79
------------------- -----------------
15:08:24 4859.00 137
------------------- -----------------
15:08:24 4859.00 367
------------------- -----------------
15:08:24 4859.00 131
------------------- -----------------
15:08:24 4858.00 15
------------------- -----------------
15:08:24 4858.00 49
------------------- -----------------
15:08:24 4858.00 3
------------------- -----------------
15:08:24 4858.00 2
------------------- -----------------
15:08:24 4858.00 3
------------------- -----------------
15:08:24 4858.00 7
------------------- -----------------
15:08:24 4858.00 169
------------------- -----------------
15:08:24 4858.00 94
------------------- -----------------
15:08:24 4858.00 235
------------------- -----------------
15:08:24 4858.00 174
------------------- -----------------
15:08:24 4858.00 106
------------------- -----------------
15:08:24 4858.00 101
------------------- -----------------
15:08:24 4858.00 26
------------------- -----------------
15:08:24 4858.00 21
------------------- -----------------
15:08:24 4858.00 108
------------------- -----------------
15:08:25 4858.00 30
------------------- -----------------
15:08:25 4858.00 21
------------------- -----------------
15:08:25 4858.00 258
------------------- -----------------
15:08:25 4858.00 9
------------------- -----------------
15:08:25 4858.00 188
------------------- -----------------
15:08:25 4858.00 30
------------------- -----------------
15:08:25 4858.00 8
------------------- -----------------
15:08:25 4858.00 92
------------------- -----------------
15:08:25 4858.00 49
------------------- -----------------
15:08:25 4857.00 201
------------------- -----------------
15:08:25 4857.00 30
------------------- -----------------
15:10:10 4855.00 139
------------------- -----------------
15:10:10 4854.00 131
------------------- -----------------
15:10:10 4854.00 140
------------------- -----------------
15:10:10 4854.00 83
------------------- -----------------
15:10:10 4854.00 52
------------------- -----------------
15:16:37 4856.00 19
------------------- -----------------
15:16:37 4856.00 138
------------------- -----------------
15:16:37 4856.00 143
------------------- -----------------
15:16:37 4856.00 117
------------------- -----------------
15:16:37 4856.00 117
------------------- -----------------
15:16:37 4856.00 16
------------------- -----------------
15:16:37 4856.00 4
------------------- -----------------
15:16:37 4856.00 27
------------------- -----------------
15:16:37 4856.00 140
------------------- -----------------
15:16:37 4856.00 24
------------------- -----------------
15:16:37 4856.00 24
------------------- -----------------
15:16:37 4856.00 24
------------------- -----------------
15:16:37 4856.00 24
------------------- -----------------
15:16:37 4856.00 4
------------------- -----------------
15:16:37 4856.00 126
------------------- -----------------
15:16:37 4856.00 325
------------------- -----------------
15:16:37 4856.00 270
------------------- -----------------
15:16:37 4856.00 200
------------------- -----------------
15:16:37 4856.00 31
------------------- -----------------
15:16:37 4856.00 24
------------------- -----------------
15:16:37 4856.00 90
------------------- -----------------
15:16:37 4856.00 71
------------------- -----------------
15:16:37 4855.00 153
------------------- -----------------
15:18:55 4852.00 137
------------------- -----------------
15:18:55 4852.00 135
------------------- -----------------
15:18:55 4852.00 139
------------------- -----------------
15:18:55 4852.00 133
------------------- -----------------
15:18:55 4851.00 118
------------------- -----------------
15:18:55 4851.00 132
------------------- -----------------
15:18:55 4851.00 130
------------------- -----------------
15:18:55 4851.00 109
------------------- -----------------
15:18:55 4851.00 29
------------------- -----------------
15:18:55 4851.00 22
------------------- -----------------
15:23:31 4848.00 43
------------------- -----------------
15:23:31 4848.00 100
------------------- -----------------
15:23:31 4848.00 180
------------------- -----------------
15:23:31 4848.00 71
------------------- -----------------
15:23:31 4848.00 140
------------------- -----------------
15:23:31 4848.00 151
------------------- -----------------
15:23:31 4848.00 140
------------------- -----------------
15:23:31 4848.00 89
------------------- -----------------
15:23:31 4848.00 44
------------------- -----------------
15:23:31 4848.00 199
------------------- -----------------
15:23:31 4848.00 1
------------------- -----------------
15:23:31 4847.00 27
------------------- -----------------
15:23:32 4847.00 83
------------------- -----------------
15:23:32 4847.00 100
------------------- -----------------
15:23:32 4847.00 17
------------------- -----------------
15:23:32 4847.00 83
------------------- -----------------
15:23:32 4847.00 145
------------------- -----------------
15:27:12 4846.00 22
------------------- -----------------
15:27:12 4846.00 101
------------------- -----------------
15:27:12 4847.00 141
------------------- -----------------
15:27:12 4847.00 144
------------------- -----------------
15:27:12 4847.00 205
------------------- -----------------
15:27:12 4847.00 129
------------------- -----------------
15:27:12 4847.00 134
------------------- -----------------
15:27:12 4847.00 134
------------------- -----------------
15:27:12 4847.00 135
------------------- -----------------
15:27:12 4847.00 133
------------------- -----------------
15:35:00 4848.00 31
------------------- -----------------
15:35:47 4849.00 83
------------------- -----------------
15:35:47 4849.00 26
------------------- -----------------
15:35:47 4849.00 47
------------------- -----------------
15:36:06 4849.00 129
------------------- -----------------
15:36:35 4849.00 100
------------------- -----------------
15:36:55 4849.00 138
------------------- -----------------
15:36:55 4849.00 33
------------------- -----------------
15:36:55 4849.00 124
------------------- -----------------
15:36:55 4849.00 276
------------------- -----------------
15:36:55 4849.00 13
------------------- -----------------
15:36:55 4849.00 134
------------------- -----------------
15:36:55 4849.00 81
------------------- -----------------
15:36:55 4849.00 134
------------------- -----------------
15:36:55 4849.00 113
------------------- -----------------
15:36:55 4848.00 161
------------------- -----------------
15:36:55 4848.00 10
------------------- -----------------
15:39:05 4849.00 24
------------------- -----------------
15:39:05 4849.00 129
------------------- -----------------
15:39:05 4849.00 109
------------------- -----------------
15:39:05 4849.00 110
------------------- -----------------
15:39:05 4849.00 69
------------------- -----------------
15:39:05 4849.00 66
------------------- -----------------
15:39:05 4849.00 46
------------------- -----------------
15:39:43 4847.00 27
------------------- -----------------
15:39:44 4848.00 217
------------------- -----------------
15:39:55 4847.00 125
------------------- -----------------
15:39:55 4847.00 144
------------------- -----------------
15:39:55 4847.00 145
------------------- -----------------
15:39:55 4847.00 108
------------------- -----------------
15:39:55 4847.00 225
------------------- -----------------
15:39:55 4847.00 132
------------------- -----------------
15:39:55 4847.00 66
------------------- -----------------
15:39:55 4847.00 244
------------------- -----------------
15:39:55 4847.00 181
------------------- -----------------
15:39:55 4847.00 308
------------------- -----------------
15:39:55 4847.00 323
------------------- -----------------
15:39:55 4847.00 249
------------------- -----------------
15:39:55 4847.00 281
------------------- -----------------
15:44:27 4848.00 105
------------------- -----------------
15:44:27 4848.00 136
------------------- -----------------
15:44:27 4848.00 147
------------------- -----------------
15:44:27 4848.00 22
------------------- -----------------
15:44:27 4848.00 115
------------------- -----------------
15:44:27 4848.00 140
------------------- -----------------
15:44:27 4848.00 145
------------------- -----------------
15:44:27 4848.00 14
------------------- -----------------
15:44:27 4848.00 207
------------------- -----------------
15:44:27 4848.00 218
------------------- -----------------
15:44:27 4848.00 148
------------------- -----------------
15:44:27 4848.00 51
------------------- -----------------
15:44:27 4847.00 132
------------------- -----------------
15:47:11 4846.00 148
------------------- -----------------
15:47:11 4846.00 139
------------------- -----------------
15:47:11 4846.00 145
------------------- -----------------
15:47:11 4846.00 143
------------------- -----------------
15:47:11 4846.00 134
------------------- -----------------
15:47:11 4846.00 100
------------------- -----------------
15:47:11 4845.00 196
------------------- -----------------
15:47:11 4845.00 146
------------------- -----------------
15:47:11 4846.00 45
------------------- -----------------
15:51:26 4845.00 155
------------------- -----------------
15:51:26 4845.00 22
------------------- -----------------
15:51:26 4845.00 202
------------------- -----------------
15:51:27 4845.00 152
------------------- -----------------
15:51:27 4845.00 144
------------------- -----------------
15:51:27 4845.00 103
------------------- -----------------
15:51:27 4845.00 133
------------------- -----------------
15:51:27 4845.00 62
------------------- -----------------
15:51:27 4845.00 8
------------------- -----------------
15:51:27 4845.00 24
------------------- -----------------
15:51:27 4845.00 76
------------------- -----------------
15:51:27 4845.00 144
------------------- -----------------
15:51:27 4845.00 115
------------------- -----------------
15:51:27 4845.00 239
------------------- -----------------
15:51:27 4845.00 121
------------------- -----------------
15:57:35 4849.00 155
------------------- -----------------
15:58:20 4847.00 144
------------------- -----------------
15:58:20 4847.00 120
------------------- -----------------
15:58:20 4847.00 3
------------------- -----------------
15:58:20 4847.00 130
------------------- -----------------
15:58:20 4847.00 85
------------------- -----------------
15:58:20 4847.00 164
------------------- -----------------
15:58:20 4847.00 124
------------------- -----------------
15:58:20 4848.00 157
------------------- -----------------
15:58:20 4848.00 168
------------------- -----------------
15:58:20 4847.00 25
------------------- -----------------
15:58:20 4847.00 28
------------------- -----------------
15:58:20 4847.00 26
------------------- -----------------
15:58:20 4847.00 2
------------------- -----------------
15:58:21 4847.00 3
------------------- -----------------
15:58:21 4847.00 237
------------------- -----------------
16:01:06 4849.00 17
------------------- -----------------
16:01:06 4849.00 82
------------------- -----------------
16:01:06 4849.00 210
------------------- -----------------
16:03:16 4850.00 18
------------------- -----------------
16:03:16 4850.00 17
------------------- -----------------
16:03:45 4851.00 100
------------------- -----------------
16:03:45 4851.00 51
------------------- -----------------
16:03:45 4850.00 82
------------------- -----------------
16:03:45 4850.00 10
------------------- -----------------
16:03:45 4850.00 84
------------------- -----------------
16:03:45 4850.00 10
------------------- -----------------
16:03:45 4850.00 65
------------------- -----------------
16:03:45 4850.00 6
------------------- -----------------
16:03:45 4850.00 140
------------------- -----------------
16:03:45 4850.00 211
------------------- -----------------
16:03:45 4850.00 217
------------------- -----------------
16:03:45 4850.00 54
------------------- -----------------
16:03:45 4849.00 8
------------------- -----------------
16:03:45 4849.00 218
------------------- -----------------
16:03:45 4849.00 143
------------------- -----------------
16:03:45 4849.00 136
------------------- -----------------
16:03:45 4849.00 69
------------------- -----------------
16:03:45 4849.00 131
------------------- -----------------
16:03:45 4849.00 9
------------------- -----------------
16:03:45 4849.00 5
------------------- -----------------
16:03:45 4849.00 200
------------------- -----------------
16:03:45 4849.00 170
------------------- -----------------
16:03:45 4849.00 200
------------------- -----------------
16:03:45 4849.00 82
------------------- -----------------
16:03:45 4849.00 183
------------------- -----------------
16:03:45 4849.00 49
------------------- -----------------
16:03:45 4849.00 29
------------------- -----------------
16:03:45 4849.00 180
------------------- -----------------
16:03:45 4849.00 103
------------------- -----------------
16:03:45 4849.00 44
------------------- -----------------
16:03:45 4849.00 23
------------------- -----------------
16:03:45 4849.00 29
------------------- -----------------
16:03:45 4849.00 49
------------------- -----------------
16:03:45 4849.00 5
------------------- -----------------
16:03:45 4849.00 9
------------------- -----------------
16:03:45 4849.00 29
------------------- -----------------
16:03:45 4849.00 49
------------------- -----------------
16:03:45 4849.00 45
------------------- -----------------
16:03:45 4849.00 234
------------------- -----------------
16:03:45 4849.00 174
------------------- -----------------
16:03:45 4849.00 58
------------------- -----------------
16:03:45 4848.00 153
------------------- -----------------
16:10:37 4849.00 155
------------------- -----------------
16:10:37 4849.00 144
------------------- -----------------
16:11:55 4853.00 45
------------------- -----------------
16:11:55 4853.00 11
------------------- -----------------
16:11:55 4853.00 44
------------------- -----------------
16:11:55 4853.00 206
------------------- -----------------
16:11:55 4853.00 279
------------------- -----------------
16:11:55 4853.00 192
------------------- -----------------
16:11:55 4853.00 8
------------------- -----------------
16:11:55 4853.00 166
------------------- -----------------
16:12:35 4853.00 28
------------------- -----------------
16:12:35 4853.00 179
------------------- -----------------
16:12:35 4853.00 156
------------------- -----------------
16:14:38 4855.00 91
------------------- -----------------
16:14:38 4855.00 37
------------------- -----------------
16:14:38 4855.00 160
------------------- -----------------
16:14:38 4855.00 60
------------------- -----------------
16:14:38 4855.00 60
------------------- -----------------
16:15:01 4854.00 129
------------------- -----------------
16:15:01 4854.00 213
------------------- -----------------
16:15:01 4854.00 229
------------------- -----------------
16:15:01 4854.00 118
------------------- -----------------
16:15:01 4854.00 111
------------------- -----------------
16:15:02 4853.00 77
------------------- -----------------
16:15:02 4853.00 130
------------------- -----------------
16:15:02 4853.00 24
------------------- -----------------
16:15:02 4853.00 49
------------------- -----------------
16:15:02 4854.00 72
------------------- -----------------
16:15:02 4854.00 46
------------------- -----------------
16:15:02 4854.00 5
------------------- -----------------
16:15:02 4854.00 77
------------------- -----------------
16:15:02 4854.00 23
------------------- -----------------
16:15:02 4854.00 17
------------------- -----------------
16:15:02 4853.00 9
------------------- -----------------
16:15:02 4853.00 5
------------------- -----------------
16:15:02 4853.00 17
------------------- -----------------
16:16:10 4863.00 186
------------------- -----------------
16:16:57 4862.00 276
------------------- -----------------
16:17:30 4860.00 231
------------------- -----------------
16:18:54 4865.00 421
------------------- -----------------
16:18:54 4865.00 408
------------------- -----------------
16:18:54 4865.00 68
------------------- -----------------
16:18:54 4865.00 164
------------------- -----------------
16:18:54 4865.00 90
------------------- -----------------
16:20:00 4864.00 200
------------------- -----------------
16:20:31 4863.00 61
------------------- -----------------
16:21:04 4864.00 50
------------------- -----------------
16:21:04 4864.00 9
------------------- -----------------
16:21:04 4864.00 10
------------------- -----------------
16:21:04 4864.00 38
------------------- -----------------
16:21:04 4864.00 190
------------------- -----------------
16:21:04 4864.00 50
------------------- -----------------
16:21:04 4864.00 9
------------------- -----------------
16:21:04 4864.00 200
------------------- -----------------
16:21:05 4864.00 200
------------------- -----------------
16:21:05 4864.00 9
------------------- -----------------
16:21:05 4864.00 50
------------------- -----------------
16:21:05 4864.00 50
------------------- -----------------
16:21:05 4864.00 9
------------------- -----------------
16:21:05 4864.00 200
------------------- -----------------
16:21:05 4864.00 200
------------------- -----------------
16:21:05 4864.00 9
------------------- -----------------
16:21:05 4864.00 50
------------------- -----------------
16:21:05 4864.00 17
------------------- -----------------
16:21:05 4864.00 9
------------------- -----------------
16:21:06 4864.00 200
------------------- -----------------
16:21:06 4864.00 124
------------------- -----------------
16:21:06 4864.00 33
------------------- -----------------
16:21:06 4864.00 37
------------------- -----------------
16:21:06 4864.00 50
------------------- -----------------
16:21:06 4864.00 50
------------------- -----------------
16:21:06 4864.00 44
------------------- -----------------
16:21:06 4864.00 50
------------------- -----------------
16:21:06 4864.00 90
------------------- -----------------
16:21:06 4863.00 211
------------------- -----------------
16:21:06 4863.00 88
------------------- -----------------
16:21:06 4864.00 47
------------------- -----------------
16:21:06 4863.00 245
------------------- -----------------
16:21:06 4863.00 19
------------------- -----------------
16:21:06 4863.00 43
------------------- -----------------
16:21:06 4863.00 258
------------------- -----------------
16:21:06 4863.00 193
------------------- -----------------
16:21:06 4863.00 193
------------------- -----------------
16:21:06 4863.00 50
------------------- -----------------
16:21:06 4863.00 43
------------------- -----------------
16:21:06 4863.00 193
------------------- -----------------
16:21:06 4863.00 43
------------------- -----------------
16:21:06 4863.00 150
------------------- -----------------
16:21:06 4863.00 193
------------------- -----------------
16:21:06 4863.00 43
------------------- -----------------
16:21:06 4863.00 150
------------------- -----------------
16:21:06 4863.00 19
------------------- -----------------
16:21:06 4863.00 19
------------------- -----------------
16:21:06 4863.00 2
------------------- -----------------
16:21:06 4863.00 19
------------------- -----------------
16:21:06 4863.00 19
------------------- -----------------
16:21:06 4863.00 19
------------------- -----------------
16:21:06 4863.00 26
------------------- -----------------
16:21:06 4863.00 75
------------------- -----------------
16:25:48 4861.00 935
------------------- -----------------
16:25:49 4860.00 18
------------------- -----------------
16:25:49 4860.00 18
------------------- -----------------
16:25:49 4860.00 18
------------------- -----------------
16:25:49 4860.00 18
------------------- -----------------
16:25:49 4860.00 18
------------------- -----------------
16:25:49 4860.00 18
------------------- -----------------
16:27:23 4862.00 235
------------------- -----------------
16:27:23 4862.00 9
------------------- -----------------
16:27:23 4862.00 33
------------------- -----------------
16:27:23 4862.00 19
------------------- -----------------
16:27:23 4862.00 3
------------------- -----------------
16:27:23 4862.00 1
------------------- -----------------
16:27:23 4862.00 244
------------------- -----------------
16:27:23 4862.00 36
------------------- -----------------
16:27:23 4862.00 151
------------------- -----------------
16:27:23 4862.00 2
------------------- -----------------
16:27:23 4862.00 18
------------------- -----------------
16:27:23 4862.00 2
------------------- -----------------
16:27:23 4862.00 20
------------------- -----------------
16:27:23 4862.00 20
------------------- -----------------
16:27:23 4862.00 2
------------------- -----------------
16:27:23 4862.00 18
------------------- -----------------
16:27:23 4862.00 73
------------------- -----------------
16:27:23 4862.00 60
------------------- -----------------
16:27:23 4862.00 20
------------------- -----------------
16:27:23 4862.00 16
------------------- -----------------
16:27:23 4862.00 184
------------------- -----------------
16:27:23 4862.00 20
------------------- -----------------
16:27:23 4862.00 200
------------------- -----------------
16:27:23 4862.00 27
------------------- -----------------
16:27:23 4862.00 57
------------------- -----------------
16:27:24 4861.00 1
------------------- -----------------
16:27:26 4861.00 35
------------------- -----------------
16:27:26 4861.00 199
------------------- -----------------
16:27:26 4861.00 1
------------------- -----------------
16:28:25 4865.00 216
------------------- -----------------
16:28:25 4865.00 81
------------------- -----------------
16:28:25 4865.00 6
------------------- -----------------
16:28:25 4865.00 115
------------------- -----------------
16:28:25 4865.00 19
------------------- -----------------
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
POSPGUAGGUPBGRG
(END) Dow Jones Newswires
January 21, 2019 13:23 ET (18:23 GMT)
1 Year Whitbread Chart |
1 Month Whitbread Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
