We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.53% | 3,044.00 | 3,043.00 | 3,045.00 | 3,060.00 | 3,042.00 | 3,046.00 | 34,329 | 09:30:31 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Hotels And Motels | 2.64B | 278.8M | 1.4465 | 21.07 | 5.87B |
From Apr 2019 to Apr 2024
TIDMWTB
RNS Number : 8145N
Whitbread PLC
22 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: 22 January 2019 Number of Ordinary Shares purchased: 95,331 Price per Ordinary Share: GBP49.2885
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 421,578 shares at a cost (including dealing and associated costs) of GBP20,330,691.06.
Following settlement of the above transaction, Whitbread will hold 12,553,084 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
08:11:53 4880.00 37
------------------- -----------------
08:12:25 4885.00 139
------------------- -----------------
08:12:55 4889.00 140
------------------- -----------------
08:13:47 4894.00 104
------------------- -----------------
08:13:47 4894.00 33
------------------- -----------------
08:13:56 4894.00 129
------------------- -----------------
08:14:17 4891.00 7
------------------- -----------------
08:14:17 4891.00 200
------------------- -----------------
08:14:17 4891.00 200
------------------- -----------------
08:14:17 4891.00 54
------------------- -----------------
08:14:17 4891.00 7
------------------- -----------------
08:14:17 4891.00 73
------------------- -----------------
08:14:17 4891.00 103
------------------- -----------------
08:14:17 4890.00 100
------------------- -----------------
08:14:17 4890.00 34
------------------- -----------------
08:14:17 4889.00 49
------------------- -----------------
08:14:17 4889.00 100
------------------- -----------------
08:14:17 4889.00 221
------------------- -----------------
08:14:17 4889.00 158
------------------- -----------------
08:14:17 4889.00 52
------------------- -----------------
08:14:17 4889.00 143
------------------- -----------------
08:14:17 4889.00 66
------------------- -----------------
08:14:17 4888.00 134
------------------- -----------------
08:14:17 4888.00 131
------------------- -----------------
08:18:24 4900.00 50
------------------- -----------------
08:18:24 4900.00 134
------------------- -----------------
08:18:24 4900.00 86
------------------- -----------------
08:18:24 4900.00 132
------------------- -----------------
08:18:24 4900.00 103
------------------- -----------------
08:18:24 4900.00 27
------------------- -----------------
08:18:24 4899.00 20
------------------- -----------------
08:18:24 4899.00 79
------------------- -----------------
08:18:24 4899.00 117
------------------- -----------------
08:18:24 4899.00 61
------------------- -----------------
08:20:48 4898.00 108
------------------- -----------------
08:26:40 4908.00 100
------------------- -----------------
08:28:00 4915.00 100
------------------- -----------------
08:28:00 4915.00 61
------------------- -----------------
08:28:00 4914.00 156
------------------- -----------------
08:28:00 4914.00 154
------------------- -----------------
08:29:29 4914.00 21
------------------- -----------------
08:29:29 4914.00 122
------------------- -----------------
08:29:29 4914.00 57
------------------- -----------------
08:29:29 4914.00 83
------------------- -----------------
08:32:35 4917.00 127
------------------- -----------------
08:32:35 4917.00 60
------------------- -----------------
08:34:30 4919.00 100
------------------- -----------------
08:34:30 4919.00 53
------------------- -----------------
08:34:33 4918.00 84
------------------- -----------------
08:34:33 4917.00 145
------------------- -----------------
08:34:33 4917.00 97
------------------- -----------------
08:34:33 4917.00 34
------------------- -----------------
08:34:33 4917.00 66
------------------- -----------------
08:34:33 4917.00 136
------------------- -----------------
08:38:04 4914.00 34
------------------- -----------------
08:38:04 4914.00 66
------------------- -----------------
08:38:06 4914.00 106
------------------- -----------------
08:38:06 4914.00 28
------------------- -----------------
08:38:06 4914.00 25
------------------- -----------------
08:40:34 4919.00 87
------------------- -----------------
08:41:04 4919.00 141
------------------- -----------------
08:41:09 4917.00 8
------------------- -----------------
08:41:09 4917.00 225
------------------- -----------------
08:41:09 4917.00 19
------------------- -----------------
08:41:09 4917.00 31
------------------- -----------------
08:41:09 4917.00 60
------------------- -----------------
08:41:09 4916.00 51
------------------- -----------------
08:41:20 4915.00 84
------------------- -----------------
08:41:20 4915.00 166
------------------- -----------------
08:41:20 4915.00 150
------------------- -----------------
08:41:20 4915.00 57
------------------- -----------------
08:41:20 4915.00 149
------------------- -----------------
08:41:20 4915.00 161
------------------- -----------------
08:47:30 4914.00 100
------------------- -----------------
08:47:30 4914.00 76
------------------- -----------------
08:50:55 4917.00 131
------------------- -----------------
08:50:57 4916.00 94
------------------- -----------------
08:50:57 4916.00 41
------------------- -----------------
08:51:33 4914.00 40
------------------- -----------------
08:51:33 4914.00 50
------------------- -----------------
08:51:33 4914.00 100
------------------- -----------------
08:51:33 4914.00 44
------------------- -----------------
08:53:41 4911.00 10
------------------- -----------------
08:53:41 4911.00 8
------------------- -----------------
08:53:52 4912.00 38
------------------- -----------------
08:54:08 4914.00 136
------------------- -----------------
08:55:50 4908.00 128
------------------- -----------------
08:55:50 4910.00 16
------------------- -----------------
08:55:50 4908.00 164
------------------- -----------------
08:55:50 4908.00 169
------------------- -----------------
08:55:50 4910.00 192
------------------- -----------------
08:55:50 4908.00 133
------------------- -----------------
08:55:50 4909.00 172
------------------- -----------------
08:55:50 4910.00 74
------------------- -----------------
08:55:51 4907.00 164
------------------- -----------------
09:03:20 4914.00 100
------------------- -----------------
09:04:04 4918.00 138
------------------- -----------------
09:04:05 4917.00 46
------------------- -----------------
09:04:05 4917.00 45
------------------- -----------------
09:04:05 4917.00 176
------------------- -----------------
09:04:05 4916.00 26
------------------- -----------------
09:04:07 4916.00 165
------------------- -----------------
09:04:07 4916.00 30
------------------- -----------------
09:04:07 4916.00 129
------------------- -----------------
09:04:07 4916.00 140
------------------- -----------------
09:04:07 4916.00 108
------------------- -----------------
09:04:07 4916.00 141
------------------- -----------------
09:04:07 4915.00 147
------------------- -----------------
09:13:14 4913.00 130
------------------- -----------------
09:13:14 4912.00 231
------------------- -----------------
09:13:14 4912.00 90
------------------- -----------------
09:15:01 4908.00 176
------------------- -----------------
09:15:01 4909.00 139
------------------- -----------------
09:16:03 4905.00 136
------------------- -----------------
09:16:03 4905.00 106
------------------- -----------------
09:16:03 4905.00 30
------------------- -----------------
09:16:03 4905.00 168
------------------- -----------------
09:16:03 4905.00 177
------------------- -----------------
09:16:03 4905.00 179
------------------- -----------------
09:16:03 4905.00 38
------------------- -----------------
09:16:03 4904.00 175
------------------- -----------------
09:25:41 4914.00 136
------------------- -----------------
09:29:52 4920.00 81
------------------- -----------------
09:29:52 4920.00 31
------------------- -----------------
09:29:52 4920.00 166
------------------- -----------------
09:29:52 4920.00 13
------------------- -----------------
09:36:03 4932.00 91
------------------- -----------------
09:36:03 4932.00 4
------------------- -----------------
09:36:05 4931.00 100
------------------- -----------------
09:36:05 4931.00 162
------------------- -----------------
09:36:05 4930.00 91
------------------- -----------------
09:36:05 4930.00 153
------------------- -----------------
09:36:05 4930.00 163
------------------- -----------------
09:36:05 4930.00 139
------------------- -----------------
09:36:05 4930.00 149
------------------- -----------------
09:36:05 4930.00 64
------------------- -----------------
09:36:05 4929.00 163
------------------- -----------------
09:39:15 4932.00 89
------------------- -----------------
09:39:15 4932.00 50
------------------- -----------------
09:39:15 4932.00 132
------------------- -----------------
09:44:37 4932.00 132
------------------- -----------------
09:44:37 4933.00 132
------------------- -----------------
09:44:37 4933.00 133
------------------- -----------------
09:44:37 4933.00 132
------------------- -----------------
09:44:37 4933.00 49
------------------- -----------------
09:44:37 4933.00 129
------------------- -----------------
09:44:37 4933.00 79
------------------- -----------------
09:44:37 4933.00 6
------------------- -----------------
09:46:30 4935.00 154
------------------- -----------------
09:49:45 4930.00 127
------------------- -----------------
09:49:45 4930.00 135
------------------- -----------------
09:52:36 4935.00 101
------------------- -----------------
09:52:36 4935.00 136
------------------- -----------------
09:52:36 4935.00 38
------------------- -----------------
09:52:36 4935.00 132
------------------- -----------------
09:52:36 4935.00 142
------------------- -----------------
09:52:36 4934.00 84
------------------- -----------------
09:52:37 4934.00 66
------------------- -----------------
09:54:08 4933.00 147
------------------- -----------------
09:58:08 4940.00 140
------------------- -----------------
09:58:08 4940.00 137
------------------- -----------------
09:58:08 4940.00 131
------------------- -----------------
09:58:08 4939.00 136
------------------- -----------------
10:17:13 4939.00 140
------------------- -----------------
10:18:24 4940.00 29
------------------- -----------------
10:18:24 4940.00 100
------------------- -----------------
10:19:13 4939.00 132
------------------- -----------------
10:19:13 4939.00 132
------------------- -----------------
10:21:14 4940.00 81
------------------- -----------------
10:21:14 4940.00 209
------------------- -----------------
10:21:14 4939.00 135
------------------- -----------------
10:21:14 4939.00 15
------------------- -----------------
10:21:35 4938.00 138
------------------- -----------------
10:21:35 4938.00 142
------------------- -----------------
10:21:35 4938.00 55
------------------- -----------------
10:21:35 4938.00 145
------------------- -----------------
10:21:35 4938.00 83
------------------- -----------------
10:23:28 4935.00 134
------------------- -----------------
10:23:28 4935.00 60
------------------- -----------------
10:23:28 4935.00 77
------------------- -----------------
10:26:46 4936.00 90
------------------- -----------------
10:26:46 4936.00 47
------------------- -----------------
10:26:46 4936.00 139
------------------- -----------------
10:26:46 4936.00 140
------------------- -----------------
10:30:44 4934.00 32
------------------- -----------------
10:34:38 4941.00 11
------------------- -----------------
10:34:58 4941.00 100
------------------- -----------------
10:34:58 4941.00 42
------------------- -----------------
10:34:58 4941.00 142
------------------- -----------------
10:35:19 4940.00 64
------------------- -----------------
10:35:19 4940.00 73
------------------- -----------------
10:35:19 4939.00 64
------------------- -----------------
10:35:19 4939.00 143
------------------- -----------------
10:35:19 4939.00 140
------------------- -----------------
10:35:19 4939.00 137
------------------- -----------------
10:35:19 4939.00 81
------------------- -----------------
10:35:19 4939.00 136
------------------- -----------------
10:35:19 4939.00 136
------------------- -----------------
10:37:31 4939.00 132
------------------- -----------------
10:37:31 4939.00 119
------------------- -----------------
10:37:31 4939.00 1
------------------- -----------------
10:37:31 4939.00 18
------------------- -----------------
10:37:31 4939.00 9
------------------- -----------------
10:46:50 4942.00 100
------------------- -----------------
10:46:50 4942.00 41
------------------- -----------------
10:47:39 4943.00 232
------------------- -----------------
10:49:03 4942.00 1
------------------- -----------------
10:52:08 4949.00 116
------------------- -----------------
10:52:08 4949.00 298
------------------- -----------------
10:52:08 4948.00 160
------------------- -----------------
10:52:08 4948.00 145
------------------- -----------------
10:52:08 4948.00 118
------------------- -----------------
10:52:25 4946.00 81
------------------- -----------------
10:52:25 4946.00 119
------------------- -----------------
10:52:25 4946.00 81
------------------- -----------------
10:52:25 4946.00 42
------------------- -----------------
10:52:25 4946.00 170
------------------- -----------------
10:52:25 4946.00 42
------------------- -----------------
10:52:25 4946.00 104
------------------- -----------------
10:57:59 4943.00 83
------------------- -----------------
10:57:59 4943.00 141
------------------- -----------------
10:57:59 4943.00 5
------------------- -----------------
10:57:59 4943.00 74
------------------- -----------------
10:57:59 4943.00 141
------------------- -----------------
10:57:59 4943.00 149
------------------- -----------------
10:59:32 4940.00 132
------------------- -----------------
10:59:32 4940.00 127
------------------- -----------------
10:59:33 4939.00 129
------------------- -----------------
11:10:21 4940.00 128
------------------- -----------------
11:10:21 4940.00 27
------------------- -----------------
11:10:21 4940.00 50
------------------- -----------------
11:10:21 4940.00 50
------------------- -----------------
11:10:21 4940.00 107
------------------- -----------------
11:10:21 4940.00 60
------------------- -----------------
11:12:11 4943.00 51
------------------- -----------------
11:12:11 4943.00 42
------------------- -----------------
11:12:11 4943.00 42
------------------- -----------------
11:13:05 4943.00 152
------------------- -----------------
11:14:20 4943.00 114
------------------- -----------------
11:14:20 4943.00 38
------------------- -----------------
11:15:20 4942.00 250
------------------- -----------------
11:15:20 4942.00 97
------------------- -----------------
11:18:21 4944.00 97
------------------- -----------------
11:18:21 4944.00 39
------------------- -----------------
11:19:22 4944.00 8
------------------- -----------------
11:19:22 4944.00 28
------------------- -----------------
11:19:22 4944.00 110
------------------- -----------------
11:19:43 4942.00 7
------------------- -----------------
11:19:43 4942.00 153
------------------- -----------------
11:19:43 4941.00 102
------------------- -----------------
11:19:43 4941.00 156
------------------- -----------------
11:19:43 4941.00 167
------------------- -----------------
11:19:43 4941.00 35
------------------- -----------------
11:19:43 4941.00 232
------------------- -----------------
11:19:43 4941.00 15
------------------- -----------------
11:19:45 4940.00 138
------------------- -----------------
11:25:02 4935.00 2
------------------- -----------------
11:25:02 4935.00 137
------------------- -----------------
11:25:02 4935.00 136
------------------- -----------------
11:26:00 4931.00 145
------------------- -----------------
11:26:44 4931.00 110
------------------- -----------------
11:26:44 4931.00 30
------------------- -----------------
11:26:44 4930.00 143
------------------- -----------------
11:34:17 4935.00 145
------------------- -----------------
11:35:31 4937.00 128
------------------- -----------------
11:36:24 4938.00 39
------------------- -----------------
11:37:54 4938.00 11
------------------- -----------------
11:37:54 4938.00 56
------------------- -----------------
11:37:55 4938.00 85
------------------- -----------------
11:38:07 4939.00 7
------------------- -----------------
11:38:07 4939.00 39
------------------- -----------------
11:38:07 4939.00 8
------------------- -----------------
11:38:07 4939.00 72
------------------- -----------------
11:39:03 4939.00 148
------------------- -----------------
11:39:03 4939.00 100
------------------- -----------------
11:39:50 4939.00 107
------------------- -----------------
11:39:50 4939.00 136
------------------- -----------------
11:39:50 4939.00 326
------------------- -----------------
11:39:50 4939.00 19
------------------- -----------------
11:39:50 4938.00 142
------------------- -----------------
11:39:50 4938.00 128
------------------- -----------------
11:43:35 4937.00 28
------------------- -----------------
11:43:35 4937.00 104
------------------- -----------------
11:43:35 4937.00 270
------------------- -----------------
11:43:35 4937.00 105
------------------- -----------------
11:43:35 4937.00 22
------------------- -----------------
11:45:47 4934.00 37
------------------- -----------------
11:45:47 4934.00 231
------------------- -----------------
11:45:47 4933.00 134
------------------- -----------------
11:54:35 4932.00 145
------------------- -----------------
11:56:52 4936.00 149
------------------- -----------------
11:58:02 4937.00 19
------------------- -----------------
11:58:18 4937.00 124
------------------- -----------------
11:58:18 4937.00 18
------------------- -----------------
11:59:25 4940.00 23
------------------- -----------------
11:59:25 4940.00 78
------------------- -----------------
12:02:12 4938.00 38
------------------- -----------------
12:02:14 4940.00 12
------------------- -----------------
12:02:31 4938.00 12
------------------- -----------------
12:02:31 4938.00 63
------------------- -----------------
12:02:31 4938.00 50
------------------- -----------------
12:02:31 4938.00 15
------------------- -----------------
12:02:31 4938.00 74
------------------- -----------------
12:02:31 4938.00 12
------------------- -----------------
12:02:31 4938.00 14
------------------- -----------------
12:02:31 4938.00 38
------------------- -----------------
12:03:23 4938.00 256
------------------- -----------------
12:03:31 4937.00 39
------------------- -----------------
12:06:30 4937.00 31
------------------- -----------------
12:06:30 4937.00 108
------------------- -----------------
12:06:30 4937.00 141
------------------- -----------------
12:09:07 4939.00 43
------------------- -----------------
12:09:07 4939.00 53
------------------- -----------------
12:09:07 4939.00 55
------------------- -----------------
12:10:07 4939.00 249
------------------- -----------------
12:10:49 4938.00 11
------------------- -----------------
12:10:49 4938.00 245
------------------- -----------------
12:14:56 4939.00 290
------------------- -----------------
12:15:18 4936.00 86
------------------- -----------------
12:15:18 4936.00 162
------------------- -----------------
12:17:34 4937.00 133
------------------- -----------------
12:17:51 4936.00 10
------------------- -----------------
12:17:51 4936.00 147
------------------- -----------------
12:17:51 4936.00 134
------------------- -----------------
12:21:06 4937.00 100
------------------- -----------------
12:21:06 4937.00 22
------------------- -----------------
12:22:15 4938.00 100
------------------- -----------------
12:22:15 4938.00 13
------------------- -----------------
12:23:22 4939.00 100
------------------- -----------------
12:23:22 4939.00 50
------------------- -----------------
12:23:22 4939.00 1
------------------- -----------------
12:23:28 4938.00 38
------------------- -----------------
12:23:28 4938.00 177
------------------- -----------------
12:23:28 4938.00 25
------------------- -----------------
12:23:28 4938.00 401
------------------- -----------------
12:23:28 4938.00 53
------------------- -----------------
12:23:28 4937.00 6
------------------- -----------------
12:23:28 4937.00 13
------------------- -----------------
12:23:28 4937.00 135
------------------- -----------------
12:23:28 4937.00 14
------------------- -----------------
12:23:28 4937.00 114
------------------- -----------------
12:26:30 4934.00 12
------------------- -----------------
12:26:45 4933.00 117
------------------- -----------------
12:26:57 4931.00 8
------------------- -----------------
12:31:17 4934.00 133
------------------- -----------------
12:33:28 4936.00 134
------------------- -----------------
12:33:28 4935.00 26
------------------- -----------------
12:33:28 4935.00 50
------------------- -----------------
12:33:28 4935.00 12
------------------- -----------------
12:36:52 4938.00 12
------------------- -----------------
12:36:52 4938.00 27
------------------- -----------------
12:36:52 4938.00 139
------------------- -----------------
12:37:05 4937.00 100
------------------- -----------------
12:37:05 4937.00 52
------------------- -----------------
12:39:16 4937.00 95
------------------- -----------------
12:39:16 4937.00 50
------------------- -----------------
12:40:50 4938.00 100
------------------- -----------------
12:40:50 4938.00 18
------------------- -----------------
12:40:50 4938.00 12
------------------- -----------------
12:41:37 4938.00 127
------------------- -----------------
12:42:29 4939.00 57
------------------- -----------------
12:42:29 4939.00 6
------------------- -----------------
12:42:29 4939.00 63
------------------- -----------------
12:42:29 4939.00 15
------------------- -----------------
12:43:49 4939.00 22
------------------- -----------------
12:43:49 4939.00 27
------------------- -----------------
12:43:49 4939.00 76
------------------- -----------------
12:43:49 4939.00 5
------------------- -----------------
12:43:49 4939.00 1
------------------- -----------------
12:44:45 4939.00 129
------------------- -----------------
12:45:11 4938.00 21
------------------- -----------------
12:45:11 4938.00 137
------------------- -----------------
12:45:11 4938.00 107
------------------- -----------------
12:45:18 4937.00 2
------------------- -----------------
12:45:18 4937.00 130
------------------- -----------------
12:45:18 4937.00 206
------------------- -----------------
12:45:18 4937.00 1
------------------- -----------------
12:45:18 4937.00 79
------------------- -----------------
12:48:12 4935.00 38
------------------- -----------------
12:48:12 4935.00 129
------------------- -----------------
12:48:12 4935.00 100
------------------- -----------------
12:48:12 4935.00 144
------------------- -----------------
12:48:12 4935.00 136
------------------- -----------------
12:48:12 4935.00 136
------------------- -----------------
12:48:12 4935.00 1
------------------- -----------------
12:56:11 4933.00 138
------------------- -----------------
12:56:11 4933.00 132
------------------- -----------------
12:56:26 4931.00 137
------------------- -----------------
12:56:26 4931.00 139
------------------- -----------------
12:56:26 4931.00 136
------------------- -----------------
12:56:26 4931.00 131
------------------- -----------------
12:56:26 4931.00 10
------------------- -----------------
12:56:26 4931.00 141
------------------- -----------------
12:56:26 4930.00 132
------------------- -----------------
13:05:48 4929.00 16
------------------- -----------------
13:05:58 4929.00 18
------------------- -----------------
13:05:58 4929.00 90
------------------- -----------------
13:05:58 4929.00 38
------------------- -----------------
13:07:17 4933.00 47
------------------- -----------------
13:07:17 4933.00 49
------------------- -----------------
13:07:17 4933.00 30
------------------- -----------------
13:08:10 4933.00 117
------------------- -----------------
13:09:25 4935.00 100
------------------- -----------------
13:09:26 4935.00 43
------------------- -----------------
13:13:27 4936.00 44
------------------- -----------------
13:13:27 4936.00 156
------------------- -----------------
13:13:27 4936.00 288
------------------- -----------------
13:13:27 4936.00 178
------------------- -----------------
13:13:27 4936.00 147
------------------- -----------------
13:13:27 4936.00 111
------------------- -----------------
13:13:27 4936.00 55
------------------- -----------------
13:13:27 4936.00 23
------------------- -----------------
13:13:27 4936.00 55
------------------- -----------------
13:13:27 4936.00 55
------------------- -----------------
13:13:27 4935.00 186
------------------- -----------------
13:13:27 4935.00 86
------------------- -----------------
13:13:27 4935.00 128
------------------- -----------------
13:19:52 4934.00 104
------------------- -----------------
13:19:52 4934.00 44
------------------- -----------------
13:19:52 4934.00 121
------------------- -----------------
13:19:52 4934.00 142
------------------- -----------------
13:19:52 4934.00 20
------------------- -----------------
13:19:52 4933.00 148
------------------- -----------------
13:19:52 4933.00 141
------------------- -----------------
13:26:30 4935.00 162
------------------- -----------------
13:26:30 4935.00 38
------------------- -----------------
13:26:30 4935.00 103
------------------- -----------------
13:28:46 4934.00 98
------------------- -----------------
13:28:46 4934.00 150
------------------- -----------------
13:28:46 4934.00 52
------------------- -----------------
13:28:47 4933.00 138
------------------- -----------------
13:28:47 4933.00 62
------------------- -----------------
13:28:47 4933.00 147
------------------- -----------------
13:28:47 4933.00 68
------------------- -----------------
13:28:47 4933.00 29
------------------- -----------------
13:28:47 4933.00 39
------------------- -----------------
13:28:47 4933.00 90
------------------- -----------------
13:28:47 4933.00 133
------------------- -----------------
13:28:47 4933.00 31
------------------- -----------------
13:28:49 4933.00 10
------------------- -----------------
13:28:49 4933.00 68
------------------- -----------------
13:28:49 4933.00 5
------------------- -----------------
13:32:20 4932.00 100
------------------- -----------------
13:36:56 4932.00 131
------------------- -----------------
13:36:56 4932.00 55
------------------- -----------------
13:36:56 4932.00 50
------------------- -----------------
13:36:56 4932.00 22
------------------- -----------------
13:36:56 4932.00 132
------------------- -----------------
13:36:56 4932.00 130
------------------- -----------------
13:36:56 4932.00 19
------------------- -----------------
13:36:56 4932.00 110
------------------- -----------------
13:42:54 4931.00 12
------------------- -----------------
13:44:31 4929.00 121
------------------- -----------------
13:44:31 4929.00 145
------------------- -----------------
13:44:31 4929.00 21
------------------- -----------------
13:44:31 4929.00 70
------------------- -----------------
13:44:31 4929.00 65
------------------- -----------------
13:45:00 4930.00 201
------------------- -----------------
13:45:00 4930.00 114
------------------- -----------------
13:45:00 4930.00 24
------------------- -----------------
13:45:00 4930.00 90
------------------- -----------------
13:48:02 4932.00 210
------------------- -----------------
13:48:02 4932.00 30
------------------- -----------------
13:48:02 4932.00 51
------------------- -----------------
13:48:02 4932.00 76
------------------- -----------------
13:48:02 4932.00 81
------------------- -----------------
13:48:02 4932.00 2
------------------- -----------------
13:48:02 4932.00 209
------------------- -----------------
13:48:02 4932.00 198
------------------- -----------------
13:48:02 4932.00 1
------------------- -----------------
13:48:56 4931.00 86
------------------- -----------------
13:48:56 4931.00 184
------------------- -----------------
13:48:56 4930.00 142
------------------- -----------------
13:48:56 4930.00 124
------------------- -----------------
13:48:56 4930.00 17
------------------- -----------------
13:51:11 4930.00 1
------------------- -----------------
13:51:27 4930.00 1
------------------- -----------------
13:51:27 4930.00 30
------------------- -----------------
13:51:27 4930.00 378
------------------- -----------------
13:55:05 4929.00 124
------------------- -----------------
13:55:05 4929.00 11
------------------- -----------------
13:55:45 4928.00 4
------------------- -----------------
13:56:01 4928.00 4
------------------- -----------------
13:56:45 4928.00 67
------------------- -----------------
13:56:54 4928.00 50
------------------- -----------------
13:56:54 4928.00 128
------------------- -----------------
13:56:54 4928.00 8
------------------- -----------------
13:56:54 4927.00 131
------------------- -----------------
13:56:54 4927.00 132
------------------- -----------------
13:57:27 4925.00 130
------------------- -----------------
14:05:08 4929.00 123
------------------- -----------------
14:05:08 4929.00 14
------------------- -----------------
14:06:00 4930.00 11
------------------- -----------------
14:06:00 4930.00 121
------------------- -----------------
14:06:57 4930.00 8
------------------- -----------------
14:06:57 4930.00 54
------------------- -----------------
14:07:34 4930.00 148
------------------- -----------------
14:08:03 4930.00 129
------------------- -----------------
14:08:05 4929.00 100
------------------- -----------------
14:08:05 4929.00 100
------------------- -----------------
14:08:05 4929.00 17
------------------- -----------------
14:08:05 4929.00 134
------------------- -----------------
14:09:13 4927.00 134
------------------- -----------------
14:09:13 4927.00 46
------------------- -----------------
14:09:13 4927.00 200
------------------- -----------------
14:09:13 4927.00 136
------------------- -----------------
14:09:13 4927.00 128
------------------- -----------------
14:09:13 4927.00 4
------------------- -----------------
14:09:13 4927.00 126
------------------- -----------------
14:09:13 4927.00 78
------------------- -----------------
14:09:13 4927.00 130
------------------- -----------------
14:09:13 4927.00 135
------------------- -----------------
14:09:13 4927.00 16
------------------- -----------------
14:17:59 4927.00 10
------------------- -----------------
14:17:59 4927.00 22
------------------- -----------------
14:17:59 4927.00 18
------------------- -----------------
14:17:59 4927.00 29
------------------- -----------------
14:17:59 4927.00 12
------------------- -----------------
14:18:37 4927.00 128
------------------- -----------------
14:18:37 4926.00 126
------------------- -----------------
14:18:37 4926.00 27
------------------- -----------------
14:18:37 4926.00 324
------------------- -----------------
14:22:14 4929.00 6
------------------- -----------------
14:22:14 4929.00 127
------------------- -----------------
14:22:14 4928.00 149
------------------- -----------------
14:22:14 4928.00 238
------------------- -----------------
14:24:52 4927.00 224
------------------- -----------------
14:24:52 4927.00 213
------------------- -----------------
14:24:52 4927.00 5
------------------- -----------------
14:24:52 4927.00 151
------------------- -----------------
14:24:54 4926.00 114
------------------- -----------------
14:24:54 4926.00 33
------------------- -----------------
14:24:54 4926.00 155
------------------- -----------------
14:24:54 4926.00 155
------------------- -----------------
14:24:54 4926.00 146
------------------- -----------------
14:24:54 4926.00 117
------------------- -----------------
14:24:54 4926.00 97
------------------- -----------------
14:30:15 4931.00 65
------------------- -----------------
14:30:15 4931.00 135
------------------- -----------------
14:30:15 4931.00 132
------------------- -----------------
14:30:15 4931.00 77
------------------- -----------------
14:30:15 4931.00 73
------------------- -----------------
14:30:15 4931.00 50
------------------- -----------------
14:30:15 4931.00 139
------------------- -----------------
14:30:15 4931.00 188
------------------- -----------------
14:30:15 4931.00 4
------------------- -----------------
14:30:15 4931.00 30
------------------- -----------------
14:30:15 4931.00 132
------------------- -----------------
14:30:15 4931.00 89
------------------- -----------------
14:32:46 4928.00 125
------------------- -----------------
14:32:46 4928.00 12
------------------- -----------------
14:32:46 4928.00 131
------------------- -----------------
14:32:46 4928.00 57
------------------- -----------------
14:32:46 4928.00 131
------------------- -----------------
14:32:46 4928.00 136
------------------- -----------------
14:32:46 4928.00 132
------------------- -----------------
14:32:46 4928.00 73
------------------- -----------------
14:32:46 4927.00 7
------------------- -----------------
14:39:36 4932.00 98
------------------- -----------------
14:39:36 4932.00 102
------------------- -----------------
14:39:36 4932.00 4
------------------- -----------------
14:41:03 4933.00 519
------------------- -----------------
14:41:03 4933.00 43
------------------- -----------------
14:41:03 4933.00 87
------------------- -----------------
14:41:03 4933.00 107
------------------- -----------------
14:41:03 4933.00 9
------------------- -----------------
14:41:57 4932.00 111
------------------- -----------------
14:41:57 4932.00 48
------------------- -----------------
14:44:18 4934.00 136
------------------- -----------------
14:44:18 4934.00 7
------------------- -----------------
14:44:46 4934.00 64
------------------- -----------------
14:44:46 4934.00 13
------------------- -----------------
14:44:46 4934.00 71
------------------- -----------------
14:45:18 4934.00 28
------------------- -----------------
14:45:18 4934.00 15
------------------- -----------------
14:45:18 4934.00 4
------------------- -----------------
14:45:18 4934.00 60
------------------- -----------------
14:45:21 4932.00 160
------------------- -----------------
14:45:21 4932.00 165
------------------- -----------------
14:45:21 4932.00 160
------------------- -----------------
14:47:21 4931.00 134
------------------- -----------------
14:47:21 4931.00 344
------------------- -----------------
14:47:21 4931.00 1
------------------- -----------------
14:47:21 4931.00 29
------------------- -----------------
14:47:38 4929.00 24
------------------- -----------------
14:47:38 4929.00 20
------------------- -----------------
14:47:38 4929.00 20
------------------- -----------------
14:47:38 4929.00 31
------------------- -----------------
14:47:39 4929.00 149
------------------- -----------------
14:47:39 4929.00 134
------------------- -----------------
14:47:39 4929.00 244
------------------- -----------------
14:47:39 4929.00 288
------------------- -----------------
14:47:39 4929.00 109
------------------- -----------------
14:47:39 4929.00 2
------------------- -----------------
14:47:39 4929.00 49
------------------- -----------------
14:47:39 4929.00 128
------------------- -----------------
14:47:39 4929.00 94
------------------- -----------------
14:47:39 4929.00 213
------------------- -----------------
14:47:39 4929.00 35
------------------- -----------------
14:47:39 4929.00 112
------------------- -----------------
14:47:39 4929.00 95
------------------- -----------------
14:55:53 4929.00 150
------------------- -----------------
14:55:53 4929.00 50
------------------- -----------------
14:55:53 4929.00 248
------------------- -----------------
14:55:53 4929.00 167
------------------- -----------------
14:55:53 4929.00 92
------------------- -----------------
14:55:53 4929.00 96
------------------- -----------------
14:55:53 4929.00 51
------------------- -----------------
14:55:53 4928.00 43
------------------- -----------------
14:55:53 4928.00 146
------------------- -----------------
14:55:53 4928.00 147
------------------- -----------------
14:55:53 4928.00 170
------------------- -----------------
14:55:53 4928.00 200
------------------- -----------------
14:55:53 4928.00 123
------------------- -----------------
14:55:53 4928.00 15
------------------- -----------------
14:55:53 4928.00 47
------------------- -----------------
14:55:53 4928.00 15
------------------- -----------------
14:55:53 4928.00 47
------------------- -----------------
14:55:53 4928.00 153
------------------- -----------------
14:55:53 4928.00 34
------------------- -----------------
14:55:53 4928.00 3
------------------- -----------------
14:55:53 4928.00 15
------------------- -----------------
14:55:55 4928.00 164
------------------- -----------------
14:55:55 4928.00 54
------------------- -----------------
14:55:55 4928.00 133
------------------- -----------------
15:03:04 4927.00 82
------------------- -----------------
15:03:04 4927.00 73
------------------- -----------------
15:03:04 4927.00 107
------------------- -----------------
15:03:04 4927.00 9
------------------- -----------------
15:03:04 4927.00 66
------------------- -----------------
15:04:37 4925.00 140
------------------- -----------------
15:04:37 4925.00 148
------------------- -----------------
15:04:37 4924.00 142
------------------- -----------------
15:04:37 4924.00 91
------------------- -----------------
15:04:37 4924.00 200
------------------- -----------------
15:04:41 4924.00 22
------------------- -----------------
15:04:41 4924.00 2
------------------- -----------------
15:04:41 4924.00 141
------------------- -----------------
15:04:41 4924.00 204
------------------- -----------------
15:04:41 4924.00 197
------------------- -----------------
15:04:41 4924.00 105
------------------- -----------------
15:04:41 4924.00 67
------------------- -----------------
15:04:41 4924.00 112
------------------- -----------------
15:04:41 4924.00 26
------------------- -----------------
15:07:51 4922.00 7
------------------- -----------------
15:08:30 4923.00 100
------------------- -----------------
15:08:30 4923.00 33
------------------- -----------------
15:12:07 4924.00 41
------------------- -----------------
15:12:07 4924.00 173
------------------- -----------------
15:12:07 4924.00 164
------------------- -----------------
15:12:07 4924.00 69
------------------- -----------------
15:12:07 4924.00 24
------------------- -----------------
15:12:07 4924.00 200
------------------- -----------------
15:12:07 4924.00 50
------------------- -----------------
15:12:07 4924.00 171
------------------- -----------------
15:12:07 4924.00 35
------------------- -----------------
15:12:07 4923.00 8
------------------- -----------------
15:12:07 4923.00 73
------------------- -----------------
15:12:33 4922.00 163
------------------- -----------------
15:12:33 4922.00 131
------------------- -----------------
15:13:10 4921.00 19
------------------- -----------------
15:13:10 4921.00 92
------------------- -----------------
15:13:10 4921.00 235
------------------- -----------------
15:13:10 4920.00 77
------------------- -----------------
15:13:10 4920.00 10
------------------- -----------------
15:13:10 4920.00 161
------------------- -----------------
15:13:10 4920.00 135
------------------- -----------------
15:13:10 4920.00 10
------------------- -----------------
15:13:10 4920.00 2
------------------- -----------------
15:13:10 4920.00 2
------------------- -----------------
15:13:10 4920.00 2
------------------- -----------------
15:13:10 4920.00 2
------------------- -----------------
15:13:10 4920.00 2
------------------- -----------------
15:13:10 4920.00 6
------------------- -----------------
15:13:10 4920.00 2
------------------- -----------------
15:13:10 4920.00 200
------------------- -----------------
15:13:10 4920.00 9
------------------- -----------------
15:13:10 4920.00 150
------------------- -----------------
15:13:10 4920.00 172
------------------- -----------------
15:13:10 4920.00 94
------------------- -----------------
15:13:10 4920.00 200
------------------- -----------------
15:13:10 4920.00 154
------------------- -----------------
15:13:10 4920.00 190
------------------- -----------------
15:13:10 4920.00 10
------------------- -----------------
15:13:10 4920.00 8
------------------- -----------------
15:13:10 4920.00 1
------------------- -----------------
15:13:10 4920.00 2
------------------- -----------------
15:13:10 4920.00 8
------------------- -----------------
15:13:10 4920.00 29
------------------- -----------------
15:13:10 4920.00 90
------------------- -----------------
15:13:10 4920.00 90
------------------- -----------------
15:13:10 4920.00 123
------------------- -----------------
15:15:19 4917.00 136
------------------- -----------------
15:15:19 4917.00 133
------------------- -----------------
15:15:19 4917.00 128
------------------- -----------------
15:15:19 4917.00 128
------------------- -----------------
15:15:19 4917.00 135
------------------- -----------------
15:24:32 4921.00 134
------------------- -----------------
15:24:32 4921.00 9
------------------- -----------------
15:24:32 4921.00 82
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 98
------------------- -----------------
15:25:40 4924.00 85
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 3
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:40 4924.00 32
------------------- -----------------
15:25:40 4924.00 222
------------------- -----------------
15:25:40 4924.00 1
------------------- -----------------
15:25:40 4924.00 219
------------------- -----------------
15:25:40 4924.00 199
------------------- -----------------
15:25:40 4924.00 129
------------------- -----------------
15:25:40 4924.00 200
------------------- -----------------
15:25:40 4924.00 347
------------------- -----------------
15:25:40 4924.00 119
------------------- -----------------
15:25:40 4924.00 9
------------------- -----------------
15:25:41 4924.00 123
------------------- -----------------
15:26:50 4926.00 44
------------------- -----------------
15:28:09 4926.00 68
------------------- -----------------
15:28:09 4926.00 94
------------------- -----------------
15:30:14 4931.00 203
------------------- -----------------
15:30:14 4931.00 50
------------------- -----------------
15:30:14 4931.00 91
------------------- -----------------
15:30:14 4931.00 203
------------------- -----------------
15:30:14 4931.00 12
------------------- -----------------
15:30:14 4931.00 191
------------------- -----------------
15:30:15 4931.00 63
------------------- -----------------
15:30:15 4931.00 16
------------------- -----------------
15:32:19 4937.00 110
------------------- -----------------
15:32:46 4937.00 111
------------------- -----------------
15:32:46 4937.00 48
------------------- -----------------
15:32:46 4937.00 287
------------------- -----------------
15:32:46 4937.00 235
------------------- -----------------
15:35:01 4938.00 9
------------------- -----------------
15:35:01 4938.00 138
------------------- -----------------
15:35:01 4938.00 22
------------------- -----------------
15:35:01 4938.00 102
------------------- -----------------
15:35:01 4938.00 128
------------------- -----------------
15:35:11 4937.00 11
------------------- -----------------
15:35:11 4937.00 83
------------------- -----------------
15:36:49 4936.00 139
------------------- -----------------
15:36:49 4936.00 40
------------------- -----------------
15:36:49 4936.00 77
------------------- -----------------
15:36:49 4936.00 50
------------------- -----------------
15:36:49 4936.00 57
------------------- -----------------
15:36:49 4936.00 60
------------------- -----------------
15:36:49 4935.00 16
------------------- -----------------
15:36:49 4935.00 2
------------------- -----------------
15:36:49 4935.00 5
------------------- -----------------
15:36:49 4935.00 265
------------------- -----------------
15:36:49 4935.00 211
------------------- -----------------
15:36:49 4935.00 261
------------------- -----------------
15:36:49 4935.00 5
------------------- -----------------
15:36:50 4935.00 196
------------------- -----------------
15:36:50 4935.00 38
------------------- -----------------
15:36:51 4935.00 121
------------------- -----------------
15:41:46 4937.00 45
------------------- -----------------
15:41:46 4937.00 39
------------------- -----------------
15:41:46 4937.00 20
------------------- -----------------
15:41:46 4937.00 53
------------------- -----------------
15:41:46 4937.00 2
------------------- -----------------
15:41:46 4937.00 150
------------------- -----------------
15:42:35 4937.00 80
------------------- -----------------
15:42:35 4937.00 10
------------------- -----------------
15:42:35 4937.00 97
------------------- -----------------
15:42:35 4937.00 109
------------------- -----------------
15:43:44 4937.00 17
------------------- -----------------
15:43:44 4937.00 209
------------------- -----------------
15:43:44 4937.00 16
------------------- -----------------
15:43:45 4937.00 65
------------------- -----------------
15:43:45 4936.00 81
------------------- -----------------
15:43:45 4936.00 41
------------------- -----------------
15:43:45 4936.00 82
------------------- -----------------
15:43:45 4936.00 8
------------------- -----------------
15:43:45 4936.00 17
------------------- -----------------
15:43:45 4936.00 153
------------------- -----------------
15:43:45 4936.00 17
------------------- -----------------
15:43:45 4936.00 150
------------------- -----------------
15:43:45 4936.00 208
------------------- -----------------
15:43:45 4936.00 200
------------------- -----------------
15:43:45 4936.00 209
------------------- -----------------
15:43:45 4936.00 161
------------------- -----------------
15:43:45 4936.00 41
------------------- -----------------
15:43:45 4936.00 7
------------------- -----------------
15:43:45 4936.00 100
------------------- -----------------
15:43:45 4936.00 173
------------------- -----------------
15:43:45 4936.00 6
------------------- -----------------
15:44:04 4935.00 34
------------------- -----------------
15:49:24 4939.00 17
------------------- -----------------
15:49:24 4939.00 9
------------------- -----------------
15:49:24 4939.00 19
------------------- -----------------
15:49:24 4939.00 83
------------------- -----------------
15:49:24 4939.00 17
------------------- -----------------
15:49:24 4939.00 146
------------------- -----------------
15:49:24 4939.00 211
------------------- -----------------
15:49:24 4939.00 50
------------------- -----------------
15:49:24 4939.00 117
------------------- -----------------
15:49:24 4939.00 91
------------------- -----------------
15:49:24 4939.00 51
------------------- -----------------
15:53:04 4941.00 68
------------------- -----------------
15:53:04 4941.00 15
------------------- -----------------
15:53:04 4941.00 169
------------------- -----------------
15:54:00 4940.00 46
------------------- -----------------
15:54:00 4940.00 221
------------------- -----------------
15:54:00 4940.00 145
------------------- -----------------
15:54:06 4939.00 90
------------------- -----------------
15:54:06 4939.00 19
------------------- -----------------
15:54:06 4939.00 230
------------------- -----------------
15:54:06 4939.00 79
------------------- -----------------
15:54:06 4939.00 128
------------------- -----------------
15:54:06 4939.00 136
------------------- -----------------
15:54:06 4939.00 37
------------------- -----------------
15:54:06 4939.00 29
------------------- -----------------
15:58:15 4937.00 233
------------------- -----------------
15:58:15 4937.00 7
------------------- -----------------
15:58:15 4937.00 220
------------------- -----------------
15:58:15 4937.00 62
------------------- -----------------
15:58:15 4937.00 174
------------------- -----------------
15:58:17 4936.00 41
------------------- -----------------
15:58:17 4936.00 2
------------------- -----------------
15:58:17 4936.00 11
------------------- -----------------
15:58:17 4936.00 2
------------------- -----------------
15:58:17 4936.00 30
------------------- -----------------
15:58:17 4936.00 2
------------------- -----------------
15:58:17 4936.00 11
------------------- -----------------
15:58:17 4936.00 4
------------------- -----------------
15:58:17 4936.00 228
------------------- -----------------
15:58:17 4936.00 248
------------------- -----------------
15:58:17 4936.00 200
------------------- -----------------
15:58:17 4936.00 222
------------------- -----------------
15:58:17 4936.00 116
------------------- -----------------
15:58:17 4936.00 48
------------------- -----------------
15:58:17 4936.00 84
------------------- -----------------
15:58:17 4936.00 90
------------------- -----------------
15:58:17 4936.00 2
------------------- -----------------
15:58:17 4936.00 41
------------------- -----------------
15:58:17 4936.00 2
------------------- -----------------
15:58:17 4936.00 6
------------------- -----------------
15:58:17 4936.00 41
------------------- -----------------
15:58:17 4936.00 2
------------------- -----------------
15:58:17 4936.00 8
------------------- -----------------
15:58:17 4936.00 100
------------------- -----------------
15:58:17 4936.00 53
------------------- -----------------
15:58:17 4936.00 32
------------------- -----------------
15:58:17 4936.00 44
------------------- -----------------
15:58:17 4936.00 94
------------------- -----------------
15:58:17 4936.00 50
------------------- -----------------
15:58:17 4936.00 118
------------------- -----------------
15:58:17 4936.00 60
------------------- -----------------
16:01:18 4936.00 130
------------------- -----------------
16:01:18 4936.00 152
------------------- -----------------
16:01:18 4936.00 220
------------------- -----------------
16:01:18 4936.00 136
------------------- -----------------
16:01:18 4936.00 6
------------------- -----------------
16:01:18 4936.00 175
------------------- -----------------
16:01:18 4936.00 101
------------------- -----------------
16:01:18 4936.00 32
------------------- -----------------
16:01:18 4935.00 7
------------------- -----------------
16:05:37 4935.00 101
------------------- -----------------
16:05:37 4935.00 32
------------------- -----------------
16:05:37 4935.00 21
------------------- -----------------
16:05:37 4935.00 17
------------------- -----------------
16:05:37 4935.00 2
------------------- -----------------
16:05:37 4935.00 3
------------------- -----------------
16:05:37 4935.00 104
------------------- -----------------
16:05:37 4935.00 80
------------------- -----------------
16:05:37 4935.00 131
------------------- -----------------
16:05:37 4935.00 258
------------------- -----------------
16:05:37 4935.00 131
------------------- -----------------
16:05:37 4935.00 204
------------------- -----------------
16:05:37 4935.00 200
------------------- -----------------
16:05:37 4935.00 42
------------------- -----------------
16:05:37 4935.00 40
------------------- -----------------
16:05:37 4935.00 205
------------------- -----------------
16:05:37 4935.00 50
------------------- -----------------
16:05:37 4935.00 197
------------------- -----------------
16:05:37 4935.00 110
------------------- -----------------
16:05:37 4935.00 75
------------------- -----------------
16:09:13 4928.00 135
------------------- -----------------
16:09:13 4928.00 31
------------------- -----------------
16:09:13 4928.00 105
------------------- -----------------
16:12:54 4929.00 12
------------------- -----------------
16:12:54 4929.00 163
------------------- -----------------
16:12:54 4929.00 161
------------------- -----------------
16:12:56 4928.00 148
------------------- -----------------
16:13:29 4927.00 22
------------------- -----------------
16:13:29 4927.00 20
------------------- -----------------
16:13:29 4927.00 23
------------------- -----------------
16:13:29 4927.00 22
------------------- -----------------
16:13:29 4927.00 26
------------------- -----------------
16:13:29 4927.00 20
------------------- -----------------
16:13:29 4927.00 63
------------------- -----------------
16:13:29 4927.00 279
------------------- -----------------
16:13:29 4927.00 96
------------------- -----------------
16:13:29 4927.00 154
------------------- -----------------
16:13:29 4927.00 129
------------------- -----------------
16:13:29 4927.00 15
------------------- -----------------
16:13:29 4927.00 131
------------------- -----------------
16:13:29 4927.00 92
------------------- -----------------
16:13:29 4927.00 109
------------------- -----------------
16:13:29 4927.00 104
------------------- -----------------
16:13:29 4927.00 120
------------------- -----------------
16:13:29 4927.00 70
------------------- -----------------
16:13:29 4927.00 103
------------------- -----------------
16:13:29 4927.00 80
------------------- -----------------
16:13:29 4927.00 66
------------------- -----------------
16:13:29 4927.00 50
------------------- -----------------
16:13:29 4927.00 215
------------------- -----------------
16:13:29 4927.00 147
------------------- -----------------
16:13:29 4927.00 266
------------------- -----------------
16:13:29 4927.00 159
------------------- -----------------
16:13:29 4927.00 32
------------------- -----------------
16:13:29 4927.00 45
------------------- -----------------
16:13:29 4927.00 82
------------------- -----------------
16:13:29 4927.00 231
------------------- -----------------
16:13:29 4927.00 248
------------------- -----------------
16:17:59 4927.00 152
------------------- -----------------
16:18:57 4929.00 18
------------------- -----------------
16:18:57 4929.00 130
------------------- -----------------
16:18:57 4929.00 83
------------------- -----------------
16:18:57 4929.00 83
------------------- -----------------
16:19:10 4927.00 2
------------------- -----------------
16:19:10 4927.00 6
------------------- -----------------
16:19:10 4927.00 17
------------------- -----------------
16:20:44 4926.00 51
------------------- -----------------
16:20:44 4926.00 273
------------------- -----------------
16:20:45 4926.00 142
------------------- -----------------
16:20:45 4926.00 2
------------------- -----------------
16:20:45 4926.00 19
------------------- -----------------
16:20:45 4926.00 70
------------------- -----------------
16:22:22 4927.00 137
------------------- -----------------
16:22:40 4928.00 32
------------------- -----------------
16:22:40 4928.00 63
------------------- -----------------
16:22:40 4928.00 39
------------------- -----------------
16:22:55 4928.00 46
------------------- -----------------
16:22:55 4928.00 90
------------------- -----------------
16:23:00 4928.00 61
------------------- -----------------
16:23:05 4928.00 17
------------------- -----------------
16:23:05 4928.00 143
------------------- -----------------
16:23:05 4927.00 200
------------------- -----------------
16:23:05 4927.00 200
------------------- -----------------
16:23:05 4927.00 6
------------------- -----------------
16:23:05 4927.00 6
------------------- -----------------
16:23:05 4927.00 6
------------------- -----------------
16:23:05 4927.00 6
------------------- -----------------
16:23:05 4927.00 6
------------------- -----------------
16:23:05 4927.00 1
------------------- -----------------
16:23:05 4927.00 2
------------------- -----------------
16:23:05 4927.00 6
------------------- -----------------
16:23:05 4927.00 6
------------------- -----------------
16:23:05 4927.00 6
------------------- -----------------
16:23:05 4927.00 6
------------------- -----------------
16:23:05 4927.00 6
------------------- -----------------
16:23:05 4927.00 6
------------------- -----------------
16:23:05 4927.00 6
------------------- -----------------
16:23:05 4927.00 6
------------------- -----------------
16:23:05 4927.00 6
------------------- -----------------
16:23:05 4927.00 200
------------------- -----------------
16:23:07 4927.00 34
------------------- -----------------
16:23:07 4927.00 34
------------------- -----------------
16:23:07 4927.00 34
------------------- -----------------
16:23:07 4927.00 6
------------------- -----------------
16:23:07 4927.00 34
------------------- -----------------
16:23:50 4928.00 137
------------------- -----------------
16:23:50 4928.00 29
------------------- -----------------
16:23:50 4928.00 223
------------------- -----------------
16:23:50 4928.00 129
------------------- -----------------
16:23:50 4928.00 129
------------------- -----------------
16:24:01 4927.00 96
------------------- -----------------
16:24:01 4927.00 50
------------------- -----------------
16:24:01 4927.00 117
------------------- -----------------
16:24:01 4927.00 43
------------------- -----------------
16:24:01 4927.00 50
------------------- -----------------
16:24:01 4927.00 28
------------------- -----------------
16:24:46 4927.00 276
------------------- -----------------
16:24:46 4927.00 92
------------------- -----------------
16:24:46 4927.00 71
------------------- -----------------
16:24:46 4927.00 5
------------------- -----------------
16:24:46 4927.00 136
------------------- -----------------
16:24:46 4927.00 69
------------------- -----------------
16:25:40 4926.00 64
------------------- -----------------
16:25:40 4926.00 19
------------------- -----------------
16:26:00 4926.00 23
------------------- -----------------
16:26:00 4926.00 38
------------------- -----------------
16:26:19 4926.00 81
------------------- -----------------
16:26:19 4926.00 134
------------------- -----------------
16:26:19 4926.00 17
------------------- -----------------
16:26:19 4926.00 208
------------------- -----------------
16:26:19 4926.00 132
------------------- -----------------
16:26:19 4926.00 129
------------------- -----------------
16:26:20 4925.00 129
------------------- -----------------
16:26:20 4925.00 129
------------------- -----------------
16:26:20 4925.00 141
------------------- -----------------
16:26:20 4925.00 47
------------------- -----------------
16:26:20 4925.00 92
------------------- -----------------
16:26:20 4925.00 136
------------------- -----------------
16:26:20 4925.00 142
------------------- -----------------
16:26:20 4925.00 28
------------------- -----------------
16:26:20 4925.00 29
------------------- -----------------
16:26:20 4925.00 5
------------------- -----------------
16:26:20 4925.00 5
------------------- -----------------
16:26:20 4925.00 5
------------------- -----------------
16:26:20 4925.00 5
------------------- -----------------
16:26:20 4925.00 29
------------------- -----------------
16:26:20 4925.00 11
------------------- -----------------
16:26:20 4925.00 50
------------------- -----------------
16:26:22 4925.00 5
------------------- -----------------
16:26:22 4925.00 5
------------------- -----------------
16:26:22 4925.00 39
------------------- -----------------
16:26:22 4925.00 89
------------------- -----------------
16:26:22 4925.00 103
------------------- -----------------
16:26:22 4925.00 140
------------------- -----------------
16:26:22 4925.00 144
------------------- -----------------
16:26:22 4925.00 122
------------------- -----------------
16:26:22 4925.00 13
------------------- -----------------
16:26:22 4925.00 94
------------------- -----------------
16:26:22 4925.00 139
------------------- -----------------
16:26:22 4925.00 45
------------------- -----------------
16:26:22 4925.00 32
------------------- -----------------
16:26:22 4925.00 62
------------------- -----------------
16:26:22 4925.00 200
------------------- -----------------
16:26:22 4925.00 131
------------------- -----------------
16:26:22 4925.00 200
------------------- -----------------
16:26:22 4925.00 29
------------------- -----------------
16:26:22 4925.00 17
------------------- -----------------
16:26:22 4925.00 2
------------------- -----------------
16:26:22 4925.00 14
------------------- -----------------
16:26:22 4925.00 29
------------------- -----------------
16:26:22 4925.00 23
------------------- -----------------
16:26:22 4925.00 14
------------------- -----------------
16:26:22 4925.00 2
------------------- -----------------
16:26:22 4925.00 3
------------------- -----------------
16:26:22 4925.00 5
------------------- -----------------
16:26:22 4925.00 1
------------------- -----------------
16:26:22 4925.00 249
------------------- -----------------
16:26:22 4925.00 17
------------------- -----------------
16:26:22 4925.00 221
------------------- -----------------
16:26:22 4924.00 24
------------------- -----------------
16:26:22 4924.00 151
------------------- -----------------
16:26:22 4924.00 103
------------------- -----------------
16:26:34 4920.00 5
------------------- -----------------
16:26:34 4920.00 123
------------------- -----------------
16:29:14 4918.00 18
------------------- -----------------
16:29:26 4918.00 250
------------------- -----------------
16:29:26 4918.00 161
------------------- -----------------
16:29:26 4918.00 34
------------------- -----------------
16:29:26 4918.00 26
------------------- -----------------
16:29:26 4918.00 161
------------------- -----------------
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
POSPGUGUGUPBGRP
(END) Dow Jones Newswires
January 22, 2019 13:05 ET (18:05 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
