Company Announcements
Transaction in Own Shares
Related Companies
By LSE RNS
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: 18 January 2019
Number of Ordinary Shares purchased: 127,408
Price per Ordinary Share: £47.8781
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 218,090 shares at a cost (including dealing and associated costs) of £10,378,221.16.
Following the above transaction, Whitbread holds 12,349,596 of its ordinary shares in treasury and has 195,769,943 ordinary shares in issue.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
For more information please contact:
Daren Lowry - Tel: 01582 889346
Transaction details:
Issuer name: Whitbread PLC
(ISIN: GB00B1KJJ408; LEI Code: 21380099VMZKRMN3EX36)
Intermediary name: Morgan Stanley & Co. International Plc
Individual transactions:
|
Time of Transaction |
Transaction Price per Share (pence) |
Number of Shares Purchased |
|
08:02:12 |
4740.00 |
57 |
|
08:05:00 |
4750.00 |
200 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
4 |
|
08:05:10 |
4751.00 |
43 |
|
08:05:10 |
4751.00 |
200 |
|
08:05:10 |
4751.00 |
38 |
|
08:05:10 |
4749.00 |
11 |
|
08:05:10 |
4749.00 |
20 |
|
08:05:10 |
4749.00 |
241 |
|
08:05:10 |
4749.00 |
152 |
|
08:05:10 |
4749.00 |
232 |
|
08:05:10 |
4749.00 |
94 |
|
08:09:25 |
4750.00 |
70 |
|
08:09:37 |
4752.00 |
89 |
|
08:09:37 |
4752.00 |
150 |
|
08:09:47 |
4757.00 |
356 |
|
08:09:47 |
4756.00 |
80 |
|
08:09:47 |
4756.00 |
20 |
|
08:09:47 |
4756.00 |
262 |
|
08:10:27 |
4762.00 |
158 |
|
08:10:27 |
4762.00 |
62 |
|
08:10:27 |
4761.00 |
91 |
|
08:10:27 |
4762.00 |
85 |
|
08:10:27 |
4761.00 |
86 |
|
08:10:27 |
4761.00 |
82 |
|
08:10:27 |
4761.00 |
60 |
|
08:10:27 |
4761.00 |
30 |
|
08:10:27 |
4761.00 |
70 |
|
08:10:27 |
4761.00 |
100 |
|
08:10:27 |
4761.00 |
149 |
|
08:10:27 |
4761.00 |
7 |
|
08:10:27 |
4761.00 |
156 |
|
08:10:27 |
4761.00 |
213 |
|
08:10:27 |
4760.00 |
213 |
|
08:14:10 |
4772.00 |
134 |
|
08:14:10 |
4772.00 |
66 |
|
08:14:10 |
4772.00 |
65 |
|
08:14:10 |
4772.00 |
25 |
|
08:14:10 |
4772.00 |
179 |
|
08:14:10 |
4772.00 |
124 |
|
08:14:10 |
4772.00 |
172 |
|
08:14:10 |
4772.00 |
113 |
|
08:14:10 |
4771.00 |
35 |
|
08:14:10 |
4771.00 |
30 |
|
08:14:10 |
4771.00 |
132 |
|
08:19:30 |
4768.00 |
141 |
|
08:19:30 |
4768.00 |
34 |
|
08:19:30 |
4768.00 |
145 |
|
08:19:30 |
4768.00 |
8 |
|
08:19:30 |
4768.00 |
130 |
|
08:19:30 |
4768.00 |
10 |
|
08:19:30 |
4768.00 |
130 |
|
08:19:30 |
4768.00 |
61 |
|
08:19:30 |
4768.00 |
139 |
|
08:19:30 |
4768.00 |
139 |
|
08:19:30 |
4768.00 |
85 |
|
08:19:30 |
4768.00 |
45 |
|
08:19:30 |
4768.00 |
86 |
|
08:19:30 |
4768.00 |
14 |
|
08:19:30 |
4768.00 |
138 |
|
08:19:30 |
4768.00 |
52 |
|
08:19:30 |
4768.00 |
48 |
|
08:19:30 |
4768.00 |
91 |
|
08:19:30 |
4768.00 |
138 |
|
08:19:30 |
4768.00 |
12 |
|
08:20:45 |
4763.00 |
146 |
|
08:20:45 |
4763.00 |
127 |
|
08:21:21 |
4761.00 |
83 |
|
08:21:21 |
4761.00 |
45 |
|
08:23:55 |
4753.00 |
13 |
|
08:23:55 |
4753.00 |
47 |
|
08:23:55 |
4753.00 |
126 |
|
08:23:55 |
4753.00 |
65 |
|
08:23:55 |
4753.00 |
129 |
|
08:23:55 |
4753.00 |
128 |
|
08:24:27 |
4750.00 |
130 |
|
08:27:40 |
4747.00 |
163 |
|
08:29:35 |
4755.00 |
148 |
|
08:30:15 |
4757.00 |
149 |
|
08:30:15 |
4756.00 |
30 |
|
08:30:15 |
4756.00 |
126 |
|
08:30:15 |
4756.00 |
100 |
|
08:30:15 |
4756.00 |
2 |
|
08:30:15 |
4756.00 |
98 |
|
08:30:15 |
4756.00 |
22 |
|
08:30:15 |
4756.00 |
8 |
|
08:30:15 |
4755.00 |
124 |
|
08:30:15 |
4755.00 |
106 |
|
08:30:15 |
4755.00 |
21 |
|
08:30:15 |
4755.00 |
126 |
|
08:30:15 |
4755.00 |
193 |
|
08:30:15 |
4755.00 |
126 |
|
08:30:15 |
4755.00 |
26 |
|
08:38:15 |
4763.00 |
81 |
|
08:38:15 |
4763.00 |
200 |
|
08:38:15 |
4763.00 |
11 |
|
08:38:15 |
4763.00 |
130 |
|
08:38:15 |
4763.00 |
128 |
|
08:38:15 |
4763.00 |
125 |
|
08:38:15 |
4762.00 |
99 |
|
08:38:15 |
4762.00 |
35 |
|
08:38:15 |
4762.00 |
65 |
|
08:38:15 |
4762.00 |
12 |
|
08:38:15 |
4762.00 |
103 |
|
08:38:15 |
4762.00 |
102 |
|
08:38:15 |
4762.00 |
267 |
|
08:38:15 |
4762.00 |
265 |
|
08:38:15 |
4762.00 |
124 |
|
08:38:15 |
4762.00 |
125 |
|
08:38:15 |
4762.00 |
200 |
|
08:38:15 |
4762.00 |
114 |
|
08:38:15 |
4762.00 |
33 |
|
08:38:15 |
4762.00 |
110 |
|
08:38:15 |
4762.00 |
39 |
|
08:40:57 |
4754.00 |
13 |
|
08:40:57 |
4754.00 |
45 |
|
08:40:57 |
4754.00 |
29 |
|
08:40:57 |
4754.00 |
56 |
|
08:40:57 |
4754.00 |
22 |
|
08:40:57 |
4754.00 |
143 |
|
08:43:45 |
4755.00 |
124 |
|
08:43:45 |
4755.00 |
125 |
|
08:43:45 |
4755.00 |
2 |
|
08:43:45 |
4755.00 |
131 |
|
08:43:45 |
4755.00 |
125 |
|
08:50:39 |
4757.00 |
146 |
|
08:50:39 |
4757.00 |
153 |
|
08:50:39 |
4756.00 |
130 |
|
08:50:39 |
4756.00 |
222 |
|
08:52:51 |
4754.00 |
26 |
|
08:52:51 |
4754.00 |
112 |
|
08:52:51 |
4753.00 |
214 |
|
08:52:51 |
4753.00 |
143 |
|
08:53:44 |
4749.00 |
100 |
|
08:53:44 |
4749.00 |
46 |
|
08:53:44 |
4749.00 |
128 |
|
08:56:20 |
4756.00 |
145 |
|
08:56:20 |
4756.00 |
146 |
|
08:56:20 |
4755.00 |
52 |
|
08:56:20 |
4755.00 |
141 |
|
08:56:20 |
4755.00 |
87 |
|
08:56:20 |
4755.00 |
52 |
|
08:56:20 |
4755.00 |
200 |
|
08:56:20 |
4755.00 |
141 |
|
08:56:20 |
4755.00 |
132 |
|
08:56:20 |
4755.00 |
16 |
|
08:56:20 |
4755.00 |
16 |
|
08:56:20 |
4755.00 |
4 |
|
08:56:20 |
4755.00 |
16 |
|
08:56:20 |
4755.00 |
16 |
|
08:56:20 |
4755.00 |
16 |
|
08:56:20 |
4755.00 |
16 |
|
08:56:20 |
4755.00 |
16 |
|
08:56:20 |
4755.00 |
16 |
|
08:56:20 |
4755.00 |
16 |
|
08:56:20 |
4755.00 |
16 |
|
08:56:20 |
4755.00 |
16 |
|
08:56:20 |
4755.00 |
3 |
|
08:56:20 |
4755.00 |
14 |
|
08:59:39 |
4753.00 |
138 |
|
08:59:39 |
4753.00 |
3 |
|
08:59:39 |
4753.00 |
137 |
|
08:59:39 |
4753.00 |
126 |
|
08:59:39 |
4753.00 |
238 |
|
08:59:39 |
4753.00 |
126 |
|
08:59:39 |
4753.00 |
129 |
|
08:59:39 |
4753.00 |
1 |
|
08:59:39 |
4752.00 |
133 |
|
08:59:39 |
4752.00 |
244 |
|
08:59:39 |
4752.00 |
9 |
|
09:05:47 |
4753.00 |
127 |
|
09:05:47 |
4753.00 |
79 |
|
09:05:47 |
4753.00 |
52 |
|
09:05:47 |
4753.00 |
131 |
|
09:05:47 |
4753.00 |
127 |
|
09:07:15 |
4757.00 |
131 |
|
09:07:15 |
4757.00 |
116 |
|
09:07:15 |
4757.00 |
19 |
|
09:07:15 |
4757.00 |
87 |
|
09:07:15 |
4757.00 |
26 |
|
09:07:15 |
4757.00 |
39 |
|
09:07:15 |
4757.00 |
135 |
|
09:07:15 |
4757.00 |
129 |
|
09:07:15 |
4757.00 |
100 |
|
09:07:15 |
4757.00 |
132 |
|
09:07:15 |
4756.00 |
87 |
|
09:07:15 |
4756.00 |
79 |
|
09:07:15 |
4756.00 |
45 |
|
09:16:02 |
4767.00 |
81 |
|
09:16:02 |
4767.00 |
61 |
|
09:16:02 |
4767.00 |
23 |
|
09:16:02 |
4767.00 |
27 |
|
09:16:02 |
4767.00 |
68 |
|
09:16:02 |
4767.00 |
22 |
|
09:16:02 |
4767.00 |
41 |
|
09:16:02 |
4767.00 |
128 |
|
09:16:02 |
4767.00 |
283 |
|
09:16:02 |
4767.00 |
226 |
|
09:16:02 |
4767.00 |
209 |
|
09:16:02 |
4767.00 |
87 |
|
09:16:02 |
4766.00 |
100 |
|
09:16:02 |
4766.00 |
26 |
|
09:19:10 |
4768.00 |
147 |
|
09:19:10 |
4768.00 |
127 |
|
09:19:10 |
4768.00 |
76 |
|
09:19:10 |
4768.00 |
141 |
|
09:19:10 |
4768.00 |
150 |
|
09:19:10 |
4768.00 |
50 |
|
09:19:10 |
4768.00 |
125 |
|
09:19:10 |
4768.00 |
195 |
|
09:19:10 |
4768.00 |
132 |
|
09:19:10 |
4768.00 |
89 |
|
09:19:10 |
4768.00 |
16 |
|
09:24:26 |
4771.00 |
61 |
|
09:26:08 |
4774.00 |
163 |
|
09:26:36 |
4774.00 |
160 |
|
09:27:15 |
4775.00 |
244 |
|
09:27:16 |
4774.00 |
24 |
|
09:27:16 |
4774.00 |
113 |
|
09:27:16 |
4774.00 |
164 |
|
09:27:16 |
4774.00 |
72 |
|
09:27:16 |
4774.00 |
163 |
|
09:27:16 |
4774.00 |
2 |
|
09:27:16 |
4774.00 |
161 |
|
09:27:16 |
4774.00 |
163 |
|
09:27:16 |
4774.00 |
155 |
|
09:27:16 |
4774.00 |
291 |
|
09:27:16 |
4773.00 |
245 |
|
09:33:45 |
4784.00 |
44 |
|
09:33:45 |
4784.00 |
108 |
|
09:33:45 |
4783.00 |
48 |
|
09:35:47 |
4783.00 |
41 |
|
09:35:47 |
4783.00 |
125 |
|
09:35:47 |
4783.00 |
185 |
|
09:35:47 |
4782.00 |
87 |
|
09:37:20 |
4783.00 |
13 |
|
09:37:37 |
4783.00 |
96 |
|
09:37:43 |
4783.00 |
16 |
|
09:38:54 |
4785.00 |
11 |
|
09:38:54 |
4785.00 |
206 |
|
09:41:34 |
4791.00 |
112 |
|
09:41:34 |
4791.00 |
41 |
|
09:41:50 |
4793.00 |
138 |
|
09:42:15 |
4793.00 |
131 |
|
09:42:15 |
4791.00 |
183 |
|
09:42:59 |
4792.00 |
6 |
|
09:42:59 |
4792.00 |
32 |
|
09:42:59 |
4792.00 |
6 |
|
09:42:59 |
4792.00 |
32 |
|
09:42:59 |
4792.00 |
10 |
|
09:42:59 |
4792.00 |
32 |
|
09:42:59 |
4792.00 |
6 |
|
09:42:59 |
4792.00 |
21 |
|
09:42:59 |
4792.00 |
32 |
|
09:42:59 |
4792.00 |
2 |
|
09:42:59 |
4792.00 |
32 |
|
09:42:59 |
4792.00 |
200 |
|
09:42:59 |
4792.00 |
18 |
|
09:42:59 |
4792.00 |
6 |
|
09:42:59 |
4792.00 |
6 |
|
09:42:59 |
4792.00 |
6 |
|
09:42:59 |
4792.00 |
5 |
|
09:42:59 |
4792.00 |
6 |
|
09:42:59 |
4792.00 |
6 |
|
09:42:59 |
4792.00 |
6 |
|
09:42:59 |
4792.00 |
6 |
|
09:42:59 |
4792.00 |
128 |
|
09:47:00 |
4797.00 |
141 |
|
09:47:00 |
4796.00 |
365 |
|
09:47:00 |
4796.00 |
4 |
|
09:47:00 |
4796.00 |
144 |
|
09:47:00 |
4796.00 |
142 |
|
09:47:00 |
4796.00 |
141 |
|
09:47:00 |
4796.00 |
106 |
|
09:49:10 |
4795.00 |
135 |
|
09:49:10 |
4795.00 |
106 |
|
09:49:10 |
4795.00 |
131 |
|
09:49:10 |
4795.00 |
136 |
|
09:49:10 |
4795.00 |
144 |
|
09:49:10 |
4795.00 |
148 |
|
09:49:10 |
4795.00 |
111 |
|
09:49:10 |
4795.00 |
52 |
|
09:49:10 |
4795.00 |
67 |
|
09:49:10 |
4795.00 |
136 |
|
09:49:10 |
4795.00 |
147 |
|
09:51:22 |
4789.00 |
47 |
|
09:51:22 |
4789.00 |
154 |
|
09:51:22 |
4789.00 |
83 |
|
09:51:22 |
4789.00 |
147 |
|
09:51:22 |
4788.00 |
148 |
|
09:51:22 |
4788.00 |
137 |
|
09:54:01 |
4776.00 |
134 |
|
09:54:01 |
4776.00 |
136 |
|
09:56:25 |
4779.00 |
138 |
|
09:58:27 |
4781.00 |
138 |
|
09:58:27 |
4781.00 |
133 |
|
09:58:27 |
4781.00 |
131 |
|
09:58:27 |
4781.00 |
129 |
|
09:58:27 |
4781.00 |
56 |
|
09:58:27 |
4781.00 |
132 |
|
09:58:27 |
4781.00 |
73 |
|
09:58:27 |
4780.00 |
98 |
|
09:58:27 |
4780.00 |
132 |
|
09:58:27 |
4780.00 |
34 |
|
09:58:27 |
4780.00 |
66 |
|
09:58:27 |
4780.00 |
22 |
|
10:05:51 |
4775.00 |
24 |
|
10:05:51 |
4775.00 |
123 |
|
10:05:51 |
4774.00 |
137 |
|
10:05:51 |
4774.00 |
78 |
|
10:05:51 |
4774.00 |
65 |
|
10:05:51 |
4774.00 |
130 |
|
10:05:51 |
4774.00 |
141 |
|
10:05:51 |
4774.00 |
134 |
|
10:05:51 |
4774.00 |
238 |
|
10:05:51 |
4774.00 |
131 |
|
10:05:51 |
4774.00 |
82 |
|
10:05:51 |
4774.00 |
136 |
|
10:09:25 |
4773.00 |
147 |
|
10:09:25 |
4773.00 |
142 |
|
10:15:47 |
4765.00 |
51 |
|
10:18:15 |
4770.00 |
32 |
|
10:18:15 |
4770.00 |
135 |
|
10:18:15 |
4770.00 |
17 |
|
10:19:44 |
4771.00 |
21 |
|
10:19:44 |
4772.00 |
31 |
|
10:19:44 |
4772.00 |
20 |
|
10:19:44 |
4771.00 |
255 |
|
10:19:44 |
4772.00 |
243 |
|
10:19:44 |
4772.00 |
367 |
|
10:19:44 |
4771.00 |
99 |
|
10:19:44 |
4772.00 |
142 |
|
10:19:44 |
4772.00 |
95 |
|
10:19:44 |
4770.00 |
81 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
21 |
|
10:19:44 |
4770.00 |
41 |
|
10:19:44 |
4770.00 |
2 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
127 |
|
10:19:44 |
4770.00 |
3 |
|
10:19:44 |
4770.00 |
109 |
|
10:19:45 |
4770.00 |
16 |
|
10:19:45 |
4770.00 |
273 |
|
10:19:45 |
4770.00 |
84 |
|
10:19:45 |
4770.00 |
91 |
|
10:19:45 |
4770.00 |
16 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
16 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
16 |
|
10:19:45 |
4770.00 |
200 |
|
10:19:45 |
4770.00 |
16 |
|
10:19:45 |
4770.00 |
16 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
1 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:45 |
4770.00 |
3 |
|
10:19:46 |
4770.00 |
137 |
|
10:28:11 |
4766.00 |
200 |
|
10:28:11 |
4766.00 |
205 |
|
10:28:11 |
4766.00 |
145 |
|
10:28:11 |
4766.00 |
266 |
|
10:31:40 |
4774.00 |
100 |
|
10:31:40 |
4774.00 |
37 |
|
10:32:10 |
4775.00 |
148 |
|
10:32:13 |
4774.00 |
29 |
|
10:32:13 |
4774.00 |
87 |
|
10:32:13 |
4774.00 |
200 |
|
10:32:13 |
4774.00 |
65 |
|
10:32:13 |
4774.00 |
33 |
|
10:32:13 |
4773.00 |
148 |
|
10:32:13 |
4773.00 |
82 |
|
10:32:13 |
4773.00 |
259 |
|
10:32:13 |
4773.00 |
18 |
|
10:32:13 |
4773.00 |
48 |
|
10:32:13 |
4773.00 |
70 |
|
10:32:13 |
4773.00 |
115 |
|
10:32:13 |
4773.00 |
156 |
|
10:32:13 |
4773.00 |
143 |
|
10:32:13 |
4772.00 |
156 |
|
10:40:55 |
4776.00 |
80 |
|
10:40:55 |
4776.00 |
33 |
|
10:40:55 |
4776.00 |
33 |
|
10:40:55 |
4776.00 |
54 |
|
10:40:55 |
4776.00 |
66 |
|
10:40:55 |
4776.00 |
42 |
|
10:40:55 |
4776.00 |
21 |
|
10:40:55 |
4776.00 |
21 |
|
10:40:55 |
4776.00 |
8 |
|
10:40:55 |
4776.00 |
13 |
|
10:40:55 |
4776.00 |
130 |
|
10:41:41 |
4778.00 |
141 |
|
10:41:53 |
4776.00 |
98 |
|
10:41:53 |
4776.00 |
146 |
|
10:41:53 |
4776.00 |
86 |
|
10:41:53 |
4776.00 |
21 |
|
10:41:53 |
4776.00 |
18 |
|
10:41:53 |
4776.00 |
139 |
|
10:41:53 |
4776.00 |
220 |
|
10:41:53 |
4776.00 |
252 |
|
10:41:53 |
4776.00 |
137 |
|
10:41:53 |
4775.00 |
157 |
|
10:41:53 |
4775.00 |
150 |
|
10:48:42 |
4772.00 |
134 |
|
10:48:42 |
4772.00 |
131 |
|
10:48:42 |
4772.00 |
16 |
|
10:49:02 |
4771.00 |
130 |
|
10:49:02 |
4771.00 |
24 |
|
10:49:02 |
4771.00 |
114 |
|
10:49:02 |
4771.00 |
93 |
|
10:49:02 |
4771.00 |
62 |
|
10:49:02 |
4771.00 |
130 |
|
10:49:02 |
4771.00 |
135 |
|
10:49:02 |
4771.00 |
220 |
|
10:50:59 |
4777.00 |
160 |
|
10:50:59 |
4777.00 |
13 |
|
10:50:59 |
4777.00 |
119 |
|
10:50:59 |
4776.00 |
131 |
|
10:50:59 |
4776.00 |
168 |
|
10:50:59 |
4777.00 |
30 |
|
10:56:25 |
4775.00 |
126 |
|
10:56:25 |
4775.00 |
129 |
|
10:56:25 |
4775.00 |
136 |
|
10:56:25 |
4775.00 |
141 |
|
10:56:25 |
4775.00 |
127 |
|
10:56:25 |
4775.00 |
128 |
|
10:56:25 |
4775.00 |
2 |
|
10:56:25 |
4775.00 |
125 |
|
10:56:26 |
4774.00 |
173 |
|
11:05:28 |
4783.00 |
200 |
|
11:05:46 |
4784.00 |
378 |
|
11:05:46 |
4784.00 |
146 |
|
11:05:46 |
4783.00 |
125 |
|
11:05:46 |
4783.00 |
154 |
|
11:05:46 |
4783.00 |
2 |
|
11:05:46 |
4783.00 |
130 |
|
11:05:46 |
4783.00 |
208 |
|
11:05:46 |
4783.00 |
33 |
|
11:05:46 |
4783.00 |
2 |
|
11:05:46 |
4783.00 |
101 |
|
11:05:46 |
4783.00 |
99 |
|
11:05:46 |
4782.00 |
93 |
|
11:05:46 |
4782.00 |
58 |
|
11:06:24 |
4776.00 |
139 |
|
11:06:24 |
4776.00 |
33 |
|
11:06:24 |
4776.00 |
93 |
|
11:11:10 |
4776.00 |
54 |
|
11:11:10 |
4776.00 |
133 |
|
11:11:10 |
4776.00 |
79 |
|
11:11:10 |
4776.00 |
127 |
|
11:11:10 |
4776.00 |
126 |
|
11:11:10 |
4776.00 |
135 |
|
11:11:10 |
4775.00 |
133 |
|
11:17:40 |
4772.00 |
118 |
|
11:17:40 |
4772.00 |
12 |
|
11:19:11 |
4774.00 |
192 |
|
11:19:11 |
4774.00 |
16 |
|
11:19:11 |
4774.00 |
75 |
|
11:19:11 |
4773.00 |
17 |
|
11:19:11 |
4773.00 |
142 |
|
11:19:11 |
4773.00 |
203 |
|
11:19:11 |
4773.00 |
128 |
|
11:19:11 |
4773.00 |
124 |
|
11:19:11 |
4773.00 |
128 |
|
11:19:11 |
4773.00 |
128 |
|
11:19:11 |
4773.00 |
142 |
|
11:19:11 |
4773.00 |
78 |
|
11:27:00 |
4772.00 |
130 |
|
11:27:00 |
4772.00 |
127 |
|
11:27:00 |
4771.00 |
16 |
|
11:28:42 |
4773.00 |
4 |
|
11:29:36 |
4774.00 |
320 |
|
11:29:36 |
4774.00 |
132 |
|
11:29:36 |
4774.00 |
124 |
|
11:29:36 |
4773.00 |
126 |
|
11:29:36 |
4773.00 |
127 |
|
11:29:36 |
4773.00 |
176 |
|
11:29:36 |
4773.00 |
130 |
|
11:29:36 |
4773.00 |
262 |
|
11:29:36 |
4772.00 |
201 |
|
11:29:36 |
4772.00 |
127 |
|
11:29:36 |
4772.00 |
78 |
|
11:29:36 |
4772.00 |
16 |
|
11:34:23 |
4773.00 |
141 |
|
11:34:23 |
4773.00 |
126 |
|
11:34:23 |
4773.00 |
132 |
|
11:34:23 |
4773.00 |
129 |
|
11:43:10 |
4786.00 |
142 |
|
11:43:10 |
4786.00 |
107 |
|
11:43:10 |
4786.00 |
58 |
|
11:43:10 |
4786.00 |
165 |
|
11:43:10 |
4786.00 |
145 |
|
11:43:10 |
4786.00 |
35 |
|
11:43:10 |
4786.00 |
275 |
|
11:43:10 |
4786.00 |
11 |
|
11:43:10 |
4786.00 |
37 |
|
11:43:10 |
4786.00 |
28 |
|
11:43:10 |
4786.00 |
33 |
|
11:43:10 |
4786.00 |
4 |
|
11:43:10 |
4786.00 |
4 |
|
11:45:09 |
4791.00 |
16 |
|
11:45:09 |
4791.00 |
159 |
|
11:45:09 |
4791.00 |
6 |
|
11:45:09 |
4791.00 |
254 |
|
11:45:09 |
4791.00 |
263 |
|
11:45:09 |
4791.00 |
127 |
|
11:45:09 |
4790.00 |
7 |
|
11:45:09 |
4790.00 |
28 |
|
11:45:09 |
4790.00 |
100 |
|
11:45:09 |
4790.00 |
27 |
|
11:45:09 |
4790.00 |
129 |
|
11:46:58 |
4788.00 |
124 |
|
11:46:58 |
4787.00 |
128 |
|
11:46:58 |
4787.00 |
130 |
|
11:56:00 |
4794.00 |
38 |
|
11:56:00 |
4794.00 |
33 |
|
11:56:00 |
4794.00 |
130 |
|
11:56:00 |
4794.00 |
77 |
|
11:57:55 |
4794.00 |
12 |
|
11:57:55 |
4794.00 |
66 |
|
11:57:55 |
4794.00 |
57 |
|
11:58:41 |
4798.00 |
64 |
|
11:58:41 |
4798.00 |
84 |
|
11:59:38 |
4797.00 |
214 |
|
11:59:38 |
4797.00 |
18 |
|
11:59:38 |
4797.00 |
83 |
|
11:59:38 |
4796.00 |
8 |
|
11:59:38 |
4796.00 |
136 |
|
11:59:38 |
4796.00 |
140 |
|
11:59:38 |
4796.00 |
120 |
|
11:59:38 |
4796.00 |
135 |
|
11:59:38 |
4795.00 |
6 |
|
11:59:38 |
4795.00 |
200 |
|
11:59:38 |
4795.00 |
47 |
|
11:59:38 |
4795.00 |
6 |
|
11:59:38 |
4795.00 |
2 |
|
11:59:38 |
4795.00 |
92 |
|
11:59:38 |
4795.00 |
68 |
|
11:59:38 |
4795.00 |
40 |
|
12:07:43 |
4793.00 |
153 |
|
12:07:43 |
4793.00 |
159 |
|
12:07:43 |
4793.00 |
155 |
|
12:07:56 |
4791.00 |
19 |
|
12:07:56 |
4791.00 |
163 |
|
12:07:56 |
4791.00 |
17 |
|
12:07:56 |
4791.00 |
78 |
|
12:07:56 |
4791.00 |
144 |
|
12:07:56 |
4791.00 |
90 |
|
12:07:56 |
4791.00 |
231 |
|
12:07:56 |
4791.00 |
201 |
|
12:07:56 |
4791.00 |
165 |
|
12:07:56 |
4790.00 |
94 |
|
12:07:56 |
4790.00 |
140 |
|
12:11:11 |
4782.00 |
85 |
|
12:11:11 |
4782.00 |
140 |
|
12:11:11 |
4782.00 |
47 |
|
12:11:39 |
4780.00 |
142 |
|
12:11:39 |
4779.00 |
130 |
|
12:17:14 |
4777.00 |
136 |
|
12:17:14 |
4777.00 |
127 |
|
12:17:14 |
4777.00 |
136 |
|
12:17:14 |
4777.00 |
125 |
|
12:17:14 |
4777.00 |
129 |
|
12:17:14 |
4777.00 |
130 |
|
12:17:14 |
4776.00 |
120 |
|
12:17:14 |
4776.00 |
14 |
|
12:23:21 |
4777.00 |
84 |
|
12:23:21 |
4777.00 |
85 |
|
12:23:21 |
4777.00 |
15 |
|
12:23:21 |
4777.00 |
75 |
|
12:23:43 |
4776.00 |
127 |
|
12:23:43 |
4776.00 |
133 |
|
12:23:43 |
4776.00 |
143 |
|
12:23:43 |
4776.00 |
112 |
|
12:23:43 |
4776.00 |
128 |
|
12:23:43 |
4776.00 |
128 |
|
12:25:55 |
4767.00 |
138 |
|
12:25:55 |
4767.00 |
142 |
|
12:31:15 |
4767.00 |
135 |
|
12:31:15 |
4767.00 |
126 |
|
12:31:15 |
4767.00 |
1 |
|
12:32:58 |
4765.00 |
67 |
|
12:32:58 |
4765.00 |
27 |
|
12:32:58 |
4765.00 |
60 |
|
12:32:58 |
4765.00 |
31 |
|
12:32:58 |
4765.00 |
69 |
|
12:32:58 |
4765.00 |
130 |
|
12:32:58 |
4765.00 |
129 |
|
12:32:58 |
4765.00 |
130 |
|
12:32:58 |
4765.00 |
60 |
|
12:32:58 |
4765.00 |
126 |
|
12:32:58 |
4765.00 |
68 |
|
12:32:59 |
4764.00 |
96 |
|
12:32:59 |
4764.00 |
100 |
|
12:35:13 |
4759.00 |
48 |
|
12:35:13 |
4759.00 |
87 |
|
12:38:29 |
4767.00 |
134 |
|
12:38:29 |
4767.00 |
128 |
|
12:38:29 |
4767.00 |
137 |
|
12:38:29 |
4767.00 |
130 |
|
12:38:29 |
4767.00 |
129 |
|
12:38:29 |
4766.00 |
29 |
|
12:38:29 |
4766.00 |
105 |
|
12:45:49 |
4775.00 |
184 |
|
12:45:49 |
4774.00 |
189 |
|
12:45:49 |
4774.00 |
133 |
|
12:45:49 |
4774.00 |
133 |
|
12:45:49 |
4774.00 |
151 |
|
12:45:49 |
4774.00 |
148 |
|
12:45:49 |
4774.00 |
128 |
|
12:45:49 |
4773.00 |
182 |
|
12:47:20 |
4764.00 |
128 |
|
12:47:20 |
4764.00 |
134 |
|
12:47:20 |
4764.00 |
1 |
|
12:55:01 |
4773.00 |
204 |
|
12:55:01 |
4773.00 |
79 |
|
12:56:09 |
4777.00 |
84 |
|
12:56:09 |
4777.00 |
108 |
|
12:56:09 |
4777.00 |
16 |
|
12:56:09 |
4777.00 |
75 |
|
12:57:34 |
4775.00 |
18 |
|
12:57:34 |
4775.00 |
146 |
|
12:57:34 |
4775.00 |
76 |
|
12:57:34 |
4775.00 |
50 |
|
12:57:34 |
4775.00 |
99 |
|
12:57:34 |
4775.00 |
149 |
|
12:57:34 |
4775.00 |
134 |
|
12:57:34 |
4775.00 |
2 |
|
12:57:34 |
4775.00 |
67 |
|
12:57:34 |
4775.00 |
131 |
|
12:57:34 |
4775.00 |
33 |
|
12:57:34 |
4775.00 |
84 |
|
12:57:34 |
4775.00 |
11 |
|
12:57:34 |
4774.00 |
149 |
|
12:57:57 |
4770.00 |
162 |
|
13:04:06 |
4776.00 |
146 |
|
13:04:06 |
4776.00 |
132 |
|
13:04:06 |
4776.00 |
130 |
|
13:04:06 |
4775.00 |
143 |
|
13:04:06 |
4775.00 |
143 |
|
13:04:06 |
4775.00 |
104 |
|
13:04:06 |
4775.00 |
21 |
|
13:04:44 |
4775.00 |
127 |
|
13:10:20 |
4778.00 |
124 |
|
13:10:20 |
4778.00 |
126 |
|
13:10:20 |
4778.00 |
1 |
|
13:10:20 |
4778.00 |
98 |
|
13:10:20 |
4778.00 |
139 |
|
13:10:20 |
4778.00 |
118 |
|
13:10:20 |
4778.00 |
30 |
|
13:10:20 |
4778.00 |
24 |
|
13:10:20 |
4778.00 |
141 |
|
13:10:20 |
4778.00 |
138 |
|
13:14:22 |
4778.00 |
105 |
|
13:14:22 |
4778.00 |
25 |
|
13:15:06 |
4778.00 |
131 |
|
13:15:06 |
4777.00 |
136 |
|
13:15:06 |
4778.00 |
134 |
|
13:15:06 |
4778.00 |
130 |
|
13:15:06 |
4778.00 |
125 |
|
13:15:06 |
4778.00 |
134 |
|
13:15:06 |
4778.00 |
133 |
|
13:21:45 |
4777.00 |
61 |
|
13:21:45 |
4777.00 |
90 |
|
13:24:25 |
4783.00 |
90 |
|
13:24:25 |
4783.00 |
44 |
|
13:24:25 |
4782.00 |
76 |
|
13:24:25 |
4782.00 |
216 |
|
13:24:25 |
4782.00 |
18 |
|
13:24:25 |
4782.00 |
114 |
|
13:24:25 |
4782.00 |
6 |
|
13:25:31 |
4779.00 |
28 |
|
13:25:31 |
4779.00 |
101 |
|
13:25:31 |
4779.00 |
161 |
|
13:25:31 |
4778.00 |
84 |
|
13:25:31 |
4778.00 |
268 |
|
13:25:31 |
4778.00 |
48 |
|
13:25:31 |
4778.00 |
159 |
|
13:25:31 |
4778.00 |
105 |
|
13:25:31 |
4778.00 |
22 |
|
13:25:37 |
4776.00 |
133 |
|
13:27:01 |
4773.00 |
140 |
|
13:29:33 |
4774.00 |
10 |
|
13:29:33 |
4774.00 |
129 |
|
13:29:33 |
4774.00 |
50 |
|
13:29:33 |
4774.00 |
33 |
|
13:29:33 |
4774.00 |
27 |
|
13:29:33 |
4774.00 |
7 |
|
13:29:33 |
4774.00 |
102 |
|
13:29:33 |
4774.00 |
31 |
|
13:29:33 |
4774.00 |
126 |
|
13:29:33 |
4774.00 |
20 |
|
13:36:28 |
4786.00 |
24 |
|
13:36:28 |
4786.00 |
122 |
|
13:36:59 |
4785.00 |
159 |
|
13:36:59 |
4785.00 |
295 |
|
13:36:59 |
4785.00 |
114 |
|
13:38:11 |
4785.00 |
130 |
|
13:38:11 |
4785.00 |
133 |
|
13:38:11 |
4785.00 |
141 |
|
13:38:11 |
4785.00 |
137 |
|
13:38:11 |
4785.00 |
196 |
|
13:38:11 |
4785.00 |
149 |
|
13:45:05 |
4791.00 |
150 |
|
13:45:05 |
4791.00 |
147 |
|
13:45:05 |
4790.00 |
27 |
|
13:45:05 |
4790.00 |
147 |
|
13:45:05 |
4790.00 |
109 |
|
13:45:06 |
4789.00 |
142 |
|
13:45:06 |
4789.00 |
95 |
|
13:45:06 |
4789.00 |
99 |
|
13:45:06 |
4789.00 |
43 |
|
13:45:06 |
4789.00 |
6 |
|
13:45:06 |
4789.00 |
209 |
|
13:45:06 |
4789.00 |
238 |
|
13:45:06 |
4789.00 |
159 |
|
13:48:29 |
4786.00 |
137 |
|
13:48:29 |
4786.00 |
138 |
|
13:48:29 |
4786.00 |
135 |
|
13:48:29 |
4785.00 |
141 |
|
13:48:29 |
4785.00 |
48 |
|
13:48:29 |
4785.00 |
87 |
|
13:48:32 |
4781.00 |
136 |
|
13:53:30 |
4788.00 |
130 |
|
13:53:30 |
4788.00 |
132 |
|
13:53:30 |
4788.00 |
134 |
|
13:53:30 |
4788.00 |
31 |
|
13:53:30 |
4788.00 |
131 |
|
13:53:30 |
4788.00 |
106 |
|
13:55:44 |
4785.00 |
10 |
|
13:57:13 |
4787.00 |
107 |
|
13:57:13 |
4787.00 |
127 |
|
13:57:13 |
4787.00 |
118 |
|
13:57:13 |
4787.00 |
22 |
|
13:57:13 |
4787.00 |
143 |
|
13:57:13 |
4787.00 |
6 |
|
13:57:13 |
4787.00 |
136 |
|
13:57:13 |
4787.00 |
127 |
|
14:02:44 |
4787.00 |
218 |
|
14:02:44 |
4787.00 |
128 |
|
14:02:44 |
4787.00 |
132 |
|
14:02:44 |
4787.00 |
133 |
|
14:02:44 |
4787.00 |
121 |
|
14:02:44 |
4787.00 |
14 |
|
14:02:44 |
4787.00 |
14 |
|
14:02:44 |
4787.00 |
122 |
|
14:02:44 |
4787.00 |
133 |
|
14:02:44 |
4787.00 |
154 |
|
14:02:44 |
4787.00 |
63 |
|
14:10:14 |
4792.00 |
108 |
|
14:10:14 |
4792.00 |
25 |
|
14:10:52 |
4792.00 |
110 |
|
14:10:52 |
4792.00 |
15 |
|
14:11:24 |
4792.00 |
11 |
|
14:11:24 |
4792.00 |
51 |
|
14:11:24 |
4792.00 |
22 |
|
14:11:24 |
4792.00 |
28 |
|
14:11:24 |
4792.00 |
19 |
|
14:11:45 |
4791.00 |
7 |
|
14:11:51 |
4791.00 |
9 |
|
14:11:51 |
4791.00 |
155 |
|
14:11:51 |
4791.00 |
83 |
|
14:11:51 |
4791.00 |
212 |
|
14:11:51 |
4791.00 |
11 |
|
14:12:33 |
4791.00 |
133 |
|
14:12:35 |
4791.00 |
31 |
|
14:30:35 |
4800.00 |
73 |
|
14:30:35 |
4800.00 |
15 |
|
14:30:35 |
4800.00 |
202 |
|
14:30:35 |
4800.00 |
188 |
|
14:30:35 |
4800.00 |
211 |
|
14:30:35 |
4800.00 |
198 |
|
14:30:35 |
4800.00 |
196 |
|
14:30:35 |
4800.00 |
12 |
|
14:30:35 |
4799.00 |
138 |
|
14:30:35 |
4799.00 |
77 |
|
14:48:44 |
4805.00 |
207 |
|
14:49:16 |
4804.00 |
210 |
|
14:49:16 |
4803.00 |
14 |
|
14:49:47 |
4802.00 |
281 |
|
14:49:47 |
4802.00 |
110 |
|
14:49:47 |
4802.00 |
23 |
|
14:51:15 |
4804.00 |
106 |
|
14:51:15 |
4804.00 |
17 |
|
14:51:15 |
4804.00 |
213 |
|
14:51:15 |
4804.00 |
192 |
|
14:51:15 |
4804.00 |
4 |
|
14:51:15 |
4804.00 |
17 |
|
14:51:15 |
4804.00 |
4 |
|
14:51:15 |
4804.00 |
4 |
|
14:51:15 |
4804.00 |
4 |
|
14:51:15 |
4804.00 |
4 |
|
14:51:15 |
4804.00 |
4 |
|
14:51:15 |
4804.00 |
4 |
|
14:51:15 |
4804.00 |
17 |
|
14:51:15 |
4804.00 |
17 |
|
14:51:15 |
4804.00 |
17 |
|
14:51:15 |
4804.00 |
4 |
|
14:51:15 |
4804.00 |
7 |
|
14:51:15 |
4804.00 |
17 |
|
14:51:15 |
4804.00 |
17 |
|
14:51:15 |
4804.00 |
4 |
|
14:51:15 |
4804.00 |
4 |
|
14:51:15 |
4804.00 |
17 |
|
14:51:15 |
4804.00 |
17 |
|
14:51:15 |
4804.00 |
17 |
|
14:51:15 |
4804.00 |
4 |
|
14:51:15 |
4804.00 |
214 |
|
14:51:15 |
4804.00 |
229 |
|
14:51:15 |
4804.00 |
32 |
|
14:51:15 |
4804.00 |
107 |
|
14:51:15 |
4804.00 |
213 |
|
14:51:15 |
4804.00 |
183 |
|
14:51:15 |
4804.00 |
104 |
|
14:51:15 |
4804.00 |
91 |
|
14:51:15 |
4804.00 |
144 |
|
14:51:15 |
4804.00 |
63 |
|
14:51:15 |
4804.00 |
200 |
|
14:51:15 |
4804.00 |
231 |
|
14:51:15 |
4804.00 |
56 |
|
14:51:15 |
4804.00 |
15 |
|
14:51:15 |
4804.00 |
4 |
|
14:51:15 |
4804.00 |
144 |
|
14:55:11 |
4797.00 |
161 |
|
14:55:11 |
4797.00 |
9 |
|
14:55:11 |
4797.00 |
148 |
|
14:55:11 |
4797.00 |
157 |
|
14:55:11 |
4797.00 |
129 |
|
14:55:11 |
4797.00 |
2 |
|
14:55:11 |
4797.00 |
159 |
|
14:55:11 |
4797.00 |
93 |
|
14:55:11 |
4797.00 |
195 |
|
14:55:11 |
4797.00 |
200 |
|
14:55:11 |
4797.00 |
136 |
|
14:55:11 |
4797.00 |
66 |
|
14:55:11 |
4797.00 |
88 |
|
14:55:11 |
4797.00 |
49 |
|
14:55:11 |
4797.00 |
1 |
|
14:55:11 |
4797.00 |
1 |
|
14:55:11 |
4797.00 |
9 |
|
14:55:11 |
4797.00 |
9 |
|
14:55:11 |
4797.00 |
92 |
|
14:55:11 |
4797.00 |
41 |
|
14:55:13 |
4797.00 |
41 |
|
14:56:15 |
4793.00 |
96 |
|
14:56:15 |
4793.00 |
29 |
|
15:00:11 |
4799.00 |
256 |
|
15:00:11 |
4799.00 |
132 |
|
15:00:11 |
4799.00 |
124 |
|
15:00:11 |
4799.00 |
131 |
|
15:00:11 |
4799.00 |
139 |
|
15:00:11 |
4799.00 |
130 |
|
15:00:11 |
4799.00 |
5 |
|
15:00:11 |
4799.00 |
222 |
|
15:00:11 |
4799.00 |
260 |
|
15:01:10 |
4799.00 |
128 |
|
15:01:10 |
4799.00 |
135 |
|
15:01:10 |
4799.00 |
141 |
|
15:01:10 |
4799.00 |
128 |
|
15:01:10 |
4799.00 |
137 |
|
15:02:25 |
4797.00 |
143 |
|
15:02:25 |
4797.00 |
126 |
|
15:02:25 |
4797.00 |
127 |
|
15:02:25 |
4797.00 |
130 |
|
15:03:09 |
4796.00 |
126 |
|
15:03:09 |
4796.00 |
133 |
|
15:05:23 |
4801.00 |
132 |
|
15:05:23 |
4801.00 |
130 |
|
15:05:23 |
4801.00 |
126 |
|
15:05:23 |
4801.00 |
147 |
|
15:05:23 |
4801.00 |
139 |
|
15:05:23 |
4801.00 |
147 |
|
15:05:23 |
4801.00 |
126 |
|
15:06:33 |
4796.00 |
137 |
|
15:06:33 |
4796.00 |
124 |
|
15:06:33 |
4796.00 |
130 |
|
15:06:33 |
4796.00 |
140 |
|
15:12:54 |
4794.00 |
141 |
|
15:14:04 |
4794.00 |
75 |
|
15:14:04 |
4794.00 |
16 |
|
15:14:25 |
4794.00 |
66 |
|
15:14:25 |
4794.00 |
146 |
|
15:14:25 |
4794.00 |
78 |
|
15:14:25 |
4794.00 |
50 |
|
15:14:25 |
4794.00 |
151 |
|
15:14:28 |
4794.00 |
96 |
|
15:14:28 |
4794.00 |
100 |
|
15:15:07 |
4794.00 |
96 |
|
15:15:07 |
4794.00 |
96 |
|
15:15:08 |
4794.00 |
9 |
|
15:15:40 |
4794.00 |
22 |
|
15:15:40 |
4794.00 |
70 |
|
15:16:01 |
4794.00 |
96 |
|
15:16:01 |
4794.00 |
102 |
|
15:16:10 |
4795.00 |
619 |
|
15:16:10 |
4795.00 |
55 |
|
15:17:36 |
4792.00 |
25 |
|
15:17:36 |
4792.00 |
115 |
|
15:17:36 |
4792.00 |
297 |
|
15:18:17 |
4790.00 |
127 |
|
15:18:17 |
4790.00 |
96 |
|
15:18:17 |
4790.00 |
23 |
|
15:18:17 |
4790.00 |
118 |
|
15:18:17 |
4790.00 |
108 |
|
15:18:17 |
4790.00 |
302 |
|
15:18:17 |
4790.00 |
126 |
|
15:18:17 |
4790.00 |
136 |
|
15:18:17 |
4790.00 |
58 |
|
15:18:17 |
4790.00 |
279 |
|
15:18:17 |
4790.00 |
200 |
|
15:18:17 |
4790.00 |
266 |
|
15:18:17 |
4790.00 |
127 |
|
15:18:17 |
4790.00 |
1 |
|
15:18:17 |
4790.00 |
10 |
|
15:18:17 |
4790.00 |
10 |
|
15:18:17 |
4790.00 |
2 |
|
15:18:17 |
4790.00 |
3 |
|
15:18:17 |
4790.00 |
4 |
|
15:18:17 |
4790.00 |
23 |
|
15:18:17 |
4790.00 |
22 |
|
15:18:17 |
4790.00 |
25 |
|
15:18:18 |
4790.00 |
100 |
|
15:18:42 |
4789.00 |
150 |
|
15:18:42 |
4789.00 |
22 |
|
15:19:57 |
4794.00 |
83 |
|
15:19:57 |
4794.00 |
61 |
|
15:19:57 |
4794.00 |
118 |
|
15:19:57 |
4794.00 |
159 |
|
15:19:57 |
4794.00 |
8 |
|
15:19:57 |
4794.00 |
147 |
|
15:19:57 |
4793.00 |
146 |
|
15:23:33 |
4789.00 |
136 |
|
15:23:33 |
4789.00 |
3 |
|
15:23:33 |
4789.00 |
133 |
|
15:23:33 |
4789.00 |
200 |
|
15:23:33 |
4789.00 |
141 |
|
15:23:33 |
4789.00 |
136 |
|
15:23:33 |
4789.00 |
18 |
|
15:23:33 |
4789.00 |
139 |
|
15:23:33 |
4789.00 |
139 |
|
15:23:33 |
4789.00 |
15 |
|
15:23:33 |
4789.00 |
153 |
|
15:23:33 |
4789.00 |
140 |
|
15:23:33 |
4789.00 |
3 |
|
15:23:33 |
4789.00 |
3 |
|
15:23:33 |
4789.00 |
15 |
|
15:23:33 |
4789.00 |
15 |
|
15:23:33 |
4789.00 |
15 |
|
15:23:33 |
4789.00 |
15 |
|
15:23:33 |
4789.00 |
15 |
|
15:23:33 |
4789.00 |
15 |
|
15:23:33 |
4789.00 |
7 |
|
15:23:33 |
4789.00 |
15 |
|
15:23:33 |
4789.00 |
15 |
|
15:23:33 |
4789.00 |
26 |
|
15:23:33 |
4789.00 |
15 |
|
15:23:33 |
4789.00 |
15 |
|
15:23:33 |
4789.00 |
15 |
|
15:23:33 |
4789.00 |
3 |
|
15:25:30 |
4785.00 |
142 |
|
15:29:37 |
4796.00 |
207 |
|
15:29:37 |
4796.00 |
138 |
|
15:29:37 |
4796.00 |
35 |
|
15:29:37 |
4796.00 |
169 |
|
15:29:37 |
4796.00 |
10 |
|
15:29:37 |
4796.00 |
17 |
|
15:29:37 |
4796.00 |
42 |
|
15:29:37 |
4796.00 |
80 |
|
15:29:37 |
4796.00 |
7 |
|
15:29:37 |
4796.00 |
37 |
|
15:30:13 |
4793.00 |
315 |
|
15:30:13 |
4793.00 |
1 |
|
15:30:13 |
4793.00 |
103 |
|
15:30:13 |
4793.00 |
143 |
|
15:30:13 |
4793.00 |
96 |
|
15:30:13 |
4793.00 |
7 |
|
15:30:13 |
4793.00 |
15 |
|
15:30:13 |
4793.00 |
31 |
|
15:30:13 |
4793.00 |
123 |
|
15:30:13 |
4793.00 |
125 |
|
15:30:13 |
4793.00 |
127 |
|
15:30:13 |
4793.00 |
6 |
|
15:30:13 |
4793.00 |
26 |
|
15:30:13 |
4793.00 |
143 |
|
15:33:27 |
4792.00 |
87 |
|
15:33:27 |
4792.00 |
105 |
|
15:33:27 |
4792.00 |
139 |
|
15:33:27 |
4792.00 |
131 |
|
15:33:27 |
4792.00 |
141 |
|
15:33:27 |
4792.00 |
136 |
|
15:33:27 |
4792.00 |
84 |
|
15:33:27 |
4792.00 |
249 |
|
15:33:27 |
4792.00 |
268 |
|
15:33:27 |
4792.00 |
138 |
|
15:33:27 |
4792.00 |
8 |
|
15:33:27 |
4792.00 |
123 |
|
15:33:27 |
4792.00 |
5 |
|
15:33:27 |
4792.00 |
9 |
|
15:33:27 |
4792.00 |
117 |
|
15:38:52 |
4799.00 |
142 |
|
15:38:52 |
4799.00 |
145 |
|
15:39:28 |
4800.00 |
144 |
|
15:39:28 |
4800.00 |
148 |
|
15:39:28 |
4799.00 |
5 |
|
15:39:28 |
4799.00 |
21 |
|
15:39:28 |
4799.00 |
40 |
|
15:39:28 |
4799.00 |
91 |
|
15:39:28 |
4799.00 |
54 |
|
15:39:28 |
4799.00 |
29 |
|
15:39:29 |
4799.00 |
133 |
|
15:41:06 |
4799.00 |
146 |
|
15:41:06 |
4799.00 |
146 |
|
15:41:40 |
4800.00 |
12 |
|
15:41:49 |
4800.00 |
15 |
|
15:42:05 |
4801.00 |
46 |
|
15:42:05 |
4801.00 |
107 |
|
15:42:24 |
4803.00 |
285 |
|
15:42:24 |
4803.00 |
3 |
|
15:42:24 |
4803.00 |
24 |
|
15:42:24 |
4803.00 |
107 |
|
15:44:54 |
4810.00 |
214 |
|
15:44:54 |
4810.00 |
207 |
|
15:44:54 |
4810.00 |
83 |
|
15:44:54 |
4810.00 |
80 |
|
15:44:54 |
4810.00 |
17 |
|
15:44:54 |
4810.00 |
18 |
|
15:44:54 |
4810.00 |
1 |
|
15:47:05 |
4810.00 |
27 |
|
15:47:05 |
4810.00 |
215 |
|
15:55:07 |
4822.00 |
119 |
|
15:55:07 |
4822.00 |
200 |
|
15:55:07 |
4822.00 |
2 |
|
15:55:07 |
4822.00 |
14 |
|
15:55:07 |
4822.00 |
14 |
|
15:55:07 |
4822.00 |
14 |
|
15:55:07 |
4822.00 |
14 |
|
15:55:07 |
4822.00 |
14 |
|
15:55:07 |
4822.00 |
14 |
|
15:55:07 |
4822.00 |
14 |
|
15:55:07 |
4822.00 |
14 |
|
15:55:07 |
4822.00 |
14 |
|
15:55:07 |
4822.00 |
14 |
|
15:55:07 |
4822.00 |
14 |
|
15:55:07 |
4822.00 |
7 |
|
15:55:07 |
4822.00 |
14 |
|
15:55:07 |
4822.00 |
9 |
|
15:55:07 |
4821.00 |
299 |
|
15:55:07 |
4822.00 |
7 |
|
15:56:25 |
4824.00 |
217 |
|
15:56:25 |
4824.00 |
225 |
|
15:56:25 |
4823.00 |
200 |
|
15:56:25 |
4823.00 |
133 |
|
15:56:25 |
4823.00 |
271 |
|
15:56:25 |
4823.00 |
74 |
|
15:56:25 |
4823.00 |
58 |
|
15:56:25 |
4823.00 |
31 |
|
15:56:25 |
4823.00 |
163 |
|
15:56:25 |
4823.00 |
81 |
|
15:56:25 |
4823.00 |
227 |
|
15:56:25 |
4823.00 |
18 |
|
15:56:25 |
4823.00 |
13 |
|
15:56:25 |
4823.00 |
18 |
|
15:56:25 |
4823.00 |
18 |
|
15:56:25 |
4823.00 |
18 |
|
15:56:25 |
4823.00 |
65 |
|
15:56:25 |
4823.00 |
3 |
|
15:56:25 |
4823.00 |
247 |
|
15:56:25 |
4823.00 |
54 |
|
15:56:25 |
4823.00 |
20 |
|
15:56:25 |
4823.00 |
4 |
|
15:56:25 |
4823.00 |
13 |
|
15:56:25 |
4823.00 |
18 |
|
15:56:25 |
4823.00 |
18 |
|
15:56:25 |
4823.00 |
18 |
|
15:56:25 |
4823.00 |
18 |
|
15:56:25 |
4823.00 |
133 |
|
15:56:25 |
4823.00 |
50 |
|
15:56:25 |
4823.00 |
114 |
|
15:56:25 |
4823.00 |
75 |
|
15:56:25 |
4823.00 |
18 |
|
15:56:36 |
4824.00 |
133 |
|
15:58:16 |
4821.00 |
136 |
|
15:58:16 |
4821.00 |
132 |
|
15:58:16 |
4821.00 |
149 |
|
15:58:16 |
4821.00 |
133 |
|
15:58:16 |
4821.00 |
127 |
|
15:58:16 |
4821.00 |
140 |
|
15:58:16 |
4821.00 |
134 |
|
15:59:58 |
4818.00 |
128 |
|
15:59:58 |
4818.00 |
129 |
|
15:59:58 |
4818.00 |
161 |
|
15:59:58 |
4818.00 |
147 |
|
15:59:58 |
4818.00 |
125 |
|
15:59:58 |
4818.00 |
124 |
|
15:59:58 |
4818.00 |
127 |
|
16:02:52 |
4822.00 |
215 |
|
16:02:52 |
4822.00 |
124 |
|
16:02:52 |
4822.00 |
242 |
|
16:02:52 |
4822.00 |
127 |
|
16:02:52 |
4822.00 |
137 |
|
16:02:52 |
4822.00 |
347 |
|
16:02:52 |
4822.00 |
133 |
|
16:02:52 |
4822.00 |
124 |
|
16:02:52 |
4822.00 |
180 |
|
16:02:52 |
4822.00 |
51 |
|
16:02:52 |
4822.00 |
140 |
|
16:07:27 |
4830.00 |
49 |
|
16:07:27 |
4830.00 |
194 |
|
16:07:27 |
4830.00 |
75 |
|
16:07:27 |
4830.00 |
16 |
|
16:07:27 |
4830.00 |
17 |
|
16:07:27 |
4830.00 |
17 |
|
16:07:27 |
4830.00 |
15 |
|
16:07:27 |
4830.00 |
17 |
|
16:07:27 |
4830.00 |
17 |
|
16:07:27 |
4830.00 |
16 |
|
16:07:27 |
4830.00 |
17 |
|
16:07:27 |
4830.00 |
5 |
|
16:07:27 |
4830.00 |
89 |
|
16:07:27 |
4830.00 |
94 |
|
16:07:27 |
4830.00 |
203 |
|
16:07:27 |
4830.00 |
9 |
|
16:07:27 |
4830.00 |
150 |
|
16:07:27 |
4830.00 |
124 |
|
16:07:27 |
4830.00 |
37 |
|
16:07:27 |
4830.00 |
36 |
|
16:07:27 |
4830.00 |
107 |
|
16:07:27 |
4830.00 |
6 |
|
16:07:27 |
4830.00 |
17 |
|
16:07:27 |
4830.00 |
3 |
|
16:07:27 |
4830.00 |
7 |
|
16:07:27 |
4830.00 |
17 |
|
16:07:27 |
4830.00 |
17 |
|
16:07:27 |
4830.00 |
132 |
|
16:07:27 |
4830.00 |
68 |
|
16:07:27 |
4830.00 |
23 |
|
16:07:27 |
4830.00 |
77 |
|
16:07:27 |
4830.00 |
25 |
|
16:09:18 |
4827.00 |
23 |
|
16:09:18 |
4827.00 |
17 |
|
16:09:18 |
4827.00 |
213 |
|
16:09:18 |
4827.00 |
278 |
|
16:09:18 |
4827.00 |
145 |
|
16:09:18 |
4827.00 |
103 |
|
16:11:42 |
4827.00 |
42 |
|
16:11:42 |
4827.00 |
33 |
|
16:11:42 |
4827.00 |
183 |
|
16:11:42 |
4827.00 |
133 |
|
16:11:42 |
4827.00 |
21 |
|
16:11:42 |
4827.00 |
101 |
|
16:11:42 |
4826.00 |
187 |
|
16:11:42 |
4826.00 |
79 |
|
16:11:42 |
4826.00 |
4 |
|
16:11:42 |
4826.00 |
47 |
|
16:11:42 |
4826.00 |
13 |
|
16:11:42 |
4826.00 |
191 |
|
16:11:42 |
4826.00 |
34 |
|
16:11:42 |
4826.00 |
21 |
|
16:11:42 |
4826.00 |
252 |
|
16:11:42 |
4826.00 |
22 |
|
16:11:42 |
4826.00 |
13 |
|
16:11:42 |
4826.00 |
146 |
|
16:11:42 |
4826.00 |
16 |
|
16:11:42 |
4826.00 |
104 |
|
16:11:42 |
4826.00 |
12 |
|
16:11:42 |
4826.00 |
200 |
|
16:11:42 |
4826.00 |
75 |
|
16:11:42 |
4826.00 |
131 |
|
16:11:42 |
4826.00 |
200 |
|
16:11:42 |
4826.00 |
242 |
|
16:11:42 |
4826.00 |
45 |
|
16:11:42 |
4826.00 |
121 |
|
16:15:43 |
4818.00 |
65 |
|
16:15:53 |
4818.00 |
67 |
|
16:15:57 |
4818.00 |
63 |
|
16:16:04 |
4818.00 |
33 |
|
16:16:04 |
4818.00 |
5 |
|
16:16:04 |
4818.00 |
131 |
|
16:16:04 |
4818.00 |
103 |
|
16:16:04 |
4818.00 |
37 |
|
16:16:04 |
4818.00 |
92 |
|
16:16:04 |
4818.00 |
133 |
|
16:16:29 |
4817.00 |
82 |
|
16:16:29 |
4817.00 |
65 |
|
16:16:39 |
4817.00 |
143 |
|
16:16:39 |
4817.00 |
143 |
|
16:16:39 |
4817.00 |
146 |
|
16:16:39 |
4816.00 |
142 |
|
16:16:39 |
4816.00 |
24 |
|
16:16:39 |
4816.00 |
233 |
|
16:16:39 |
4816.00 |
11 |
|
16:16:39 |
4816.00 |
194 |
|
16:16:39 |
4816.00 |
27 |
|
16:16:39 |
4816.00 |
162 |
|
16:16:39 |
4816.00 |
189 |
|
16:16:39 |
4816.00 |
143 |
|
16:16:39 |
4816.00 |
136 |
|
16:16:39 |
4816.00 |
44 |
|
16:16:39 |
4816.00 |
231 |
|
16:16:39 |
4816.00 |
238 |
|
16:16:39 |
4816.00 |
200 |
|
16:16:39 |
4816.00 |
191 |
|
16:16:39 |
4816.00 |
13 |
|
16:16:39 |
4816.00 |
13 |
|
16:16:39 |
4816.00 |
19 |
|
16:16:39 |
4816.00 |
4 |
|
16:16:39 |
4816.00 |
19 |
|
16:16:40 |
4816.00 |
12 |
|
16:16:40 |
4816.00 |
47 |
|
16:16:40 |
4816.00 |
13 |
|
16:16:40 |
4816.00 |
13 |
|
16:16:40 |
4816.00 |
19 |
|
16:16:40 |
4816.00 |
38 |
|
16:16:40 |
4816.00 |
37 |
|
16:16:40 |
4816.00 |
107 |
|
16:16:40 |
4816.00 |
135 |
|
16:16:40 |
4816.00 |
112 |
|
16:19:18 |
4814.00 |
130 |
|
16:19:18 |
4814.00 |
24 |
|
16:19:18 |
4814.00 |
293 |
|
16:19:18 |
4814.00 |
126 |
|
16:19:18 |
4814.00 |
128 |
|
16:19:18 |
4813.00 |
26 |
|
16:19:18 |
4813.00 |
125 |
|
16:19:18 |
4813.00 |
310 |
|
16:19:18 |
4813.00 |
90 |
|
16:19:18 |
4813.00 |
80 |
|
16:19:18 |
4813.00 |
97 |
|
16:21:45 |
4819.00 |
128 |
|
16:21:45 |
4819.00 |
25 |
|
16:21:45 |
4819.00 |
25 |
|
16:21:45 |
4819.00 |
299 |
|
16:21:45 |
4819.00 |
13 |
|
16:21:45 |
4819.00 |
200 |
|
16:21:45 |
4819.00 |
85 |
|
16:21:59 |
4818.00 |
105 |
|
16:21:59 |
4818.00 |
35 |
|
16:22:29 |
4818.00 |
143 |
|
16:22:29 |
4818.00 |
150 |
|
16:22:29 |
4818.00 |
64 |
|
16:22:29 |
4818.00 |
83 |
|
16:22:29 |
4818.00 |
153 |
|
16:22:40 |
4818.00 |
98 |
|
16:22:40 |
4818.00 |
102 |
|
16:22:50 |
4818.00 |
97 |
|
16:22:50 |
4818.00 |
40 |
|
16:23:06 |
4817.00 |
98 |
|
16:23:41 |
4818.00 |
107 |
|
16:23:41 |
4818.00 |
636 |
|
16:23:41 |
4818.00 |
102 |
|
16:23:41 |
4818.00 |
2 |
|
16:23:41 |
4818.00 |
89 |
|
16:23:41 |
4818.00 |
193 |
|
16:23:41 |
4818.00 |
14 |
|
16:23:41 |
4818.00 |
62 |
|
16:23:41 |
4818.00 |
18 |
|
16:24:03 |
4817.00 |
93 |
|
16:24:17 |
4817.00 |
47 |
|
16:24:17 |
4817.00 |
13 |
|
16:24:17 |
4817.00 |
120 |
|
16:24:17 |
4817.00 |
133 |
|
16:24:30 |
4817.00 |
7 |
|
16:24:30 |
4817.00 |
81 |
|
16:24:30 |
4817.00 |
12 |
|
16:24:43 |
4816.00 |
143 |
|
16:24:43 |
4816.00 |
132 |
|
16:24:43 |
4816.00 |
138 |
|
16:24:43 |
4815.00 |
45 |
|
16:24:43 |
4815.00 |
15 |
|
16:24:43 |
4815.00 |
9 |
|
16:24:43 |
4815.00 |
1 |
|
16:24:43 |
4815.00 |
44 |
|
16:24:48 |
4816.00 |
10 |
|
16:24:55 |
4815.00 |
145 |
|
16:25:09 |
4814.00 |
12 |
|
16:25:11 |
4814.00 |
100 |
|
16:25:25 |
4814.00 |
73 |
|
16:25:25 |
4814.00 |
96 |
|
16:25:39 |
4814.00 |
70 |
|
16:25:43 |
4814.00 |
32 |
|
16:25:43 |
4814.00 |
72 |
|
16:25:45 |
4814.00 |
11 |
|
16:26:00 |
4814.00 |
91 |
|
16:26:00 |
4814.00 |
20 |
|
16:26:19 |
4814.00 |
15 |
|
16:26:31 |
4814.00 |
50 |
|
16:26:37 |
4814.00 |
96 |
|
16:26:47 |
4814.00 |
27 |
|
16:26:47 |
4814.00 |
27 |
|
16:26:47 |
4814.00 |
16 |
|
16:26:47 |
4814.00 |
26 |
|
16:27:03 |
4815.00 |
501 |
|
16:27:03 |
4815.00 |
592 |
|
16:27:03 |
4815.00 |
501 |
|
16:27:03 |
4815.00 |
42 |
|
16:27:03 |
4815.00 |
33 |
|
16:27:03 |
4815.00 |
9 |
|
16:27:03 |
4815.00 |
42 |
|
16:27:03 |
4815.00 |
66 |
|
16:27:03 |
4813.00 |
271 |
|
16:27:03 |
4813.00 |
148 |
|
16:27:03 |
4813.00 |
304 |
|
16:27:03 |
4813.00 |
22 |
|
16:27:03 |
4813.00 |
11 |
|
16:27:03 |
4813.00 |
14 |
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.
You are here: news > regulatory news
10 Lower Thames St,
London EC3R 6EN