RNS Number : 3533V

Whitbread PLC

05 April 2019

TRANSACTIONS 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 Deutsche Bank AG, London Branch ("Deutsche Bank"). Such purchase was effected pursuant to instructions issued by Whitbread on 27 February 2019, as announced on 28 February 2019:
Ordinary Shares
Date of purchases:		05-Apr-19
Number of ordinary shares purchased:		82,601
Price per share:		GBp 5,028.6768
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 5,982,046 shares at a cost (including dealing and associated costs) of £294,000,325.56.
Following the above transaction, the Company holds 18,113,552 of its ordinary shares in treasury and has 195,934,395 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
Aggregated information:
Trading venue	Volume weighted average price (GBp)		Aggregated volume
London Stock Exchange	5,028.7762		79,503
BATS	5,026.3308		1,475
CHIX	5,025.9384		1,623
Transaction details:
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank on behalf of the Company as part of the buy-back programme is detailed below:
Number of shares purchased	Transaction price (GBp per share)		Time of transaction		Trading Venue
135	5046.0000		08:07:36		LONX
101	5046.0000		08:07:36		LONX
93	5042.0000		08:08:17		LONX
110	5040.0000		08:08:18		LONX
70	5040.0000		08:08:18		LONX
96	5038.0000		08:08:20		LONX
93	5036.0000		08:08:40		LONX
86	5036.0000		08:08:40		LONX
96	5032.0000		08:09:33		LONX
70	5028.0000		08:09:37		LONX
68	5028.0000		08:10:57		LONX
79	5032.0000		08:11:30		LONX
13	5032.0000		08:11:30		LONX
92	5032.0000		08:11:46		LONX
75	5032.0000		08:11:46		LONX
35	5032.0000		08:11:46		LONX
97	5030.0000		08:12:37		LONX
68	5028.0000		08:12:37		LONX
90	5030.0000		08:14:55		LONX
20	5028.0000		08:15:09		LONX
100	5038.0000		08:16:23		LONX
40	5038.0000		08:16:23		LONX
55	5038.0000		08:16:23		LONX
145	5036.0000		08:16:24		LONX
75	5038.0000		08:16:24		LONX
11	5038.0000		08:16:24		LONX
49	5038.0000		08:16:24		LONX
55	5038.0000		08:16:24		LONX
100	5038.0000		08:16:24		LONX
45	5038.0000		08:16:24		LONX
80	5038.0000		08:16:24		LONX
25	5038.0000		08:16:24		LONX
180	5036.0000		08:16:26		LONX
89	5038.0000		08:16:29		LONX
61	5038.0000		08:16:29		LONX
145	5044.0000		08:21:23		LONX
80	5044.0000		08:21:23		LONX
150	5044.0000		08:21:23		LONX
97	5044.0000		08:21:23		LONX
110	5044.0000		08:21:27		LONX
97	5044.0000		08:21:27		LONX
97	5044.0000		08:21:35		LONX
140	5044.0000		08:21:35		LONX
75	5044.0000		08:21:35		LONX
180	5042.0000		08:22:53		LONX
75	5042.0000		08:22:53		LONX
26	5042.0000		08:22:53		LONX
3	5042.0000		08:22:53		LONX
51	5042.0000		08:22:53		LONX
75	5042.0000		08:22:53		LONX
8	5044.0000		08:22:53		LONX
75	5044.0000		08:22:53		LONX
69	5044.0000		08:22:53		LONX
132	5044.0000		08:22:53		LONX
115	5046.0000		08:24:30		LONX
120	5044.0000		08:27:53		LONX
130	5044.0000		08:27:53		LONX
90	5044.0000		08:27:53		LONX
9	5044.0000		08:27:53		LONX
170	5042.0000		08:29:26		LONX
105	5042.0000		08:29:26		LONX
110	5042.0000		08:29:26		LONX
94	5040.0000		08:29:37		LONX
111	5038.0000		08:29:37		LONX
97	5034.0000		08:32:16		LONX
106	5034.0000		08:32:17		LONX
24	5034.0000		08:32:39		LONX
75	5034.0000		08:32:39		LONX
74	5034.0000		08:32:39		LONX
63	5032.0000		08:32:50		LONX
47	5032.0000		08:32:50		LONX
99	5028.0000		08:33:17		LONX
175	5026.0000		08:35:32		LONX
92	5024.0000		08:35:32		LONX
99	5022.0000		08:36:24		LONX
93	5020.0000		08:36:25		LONX
130	5018.0000		08:37:37		LONX
145	5018.0000		08:38:54		LONX
92	5010.0000		08:38:57		LONX
100	5016.0000		08:40:14		LONX
92	5014.0000		08:41:20		LONX
98	5014.0000		08:41:59		LONX
7	5014.0000		08:41:59		LONX
135	5018.0000		08:42:39		LONX
85	5014.0000		08:43:59		LONX
11	5014.0000		08:44:08		LONX
97	5016.0000		08:46:13		LONX
12	5018.0000		08:46:53		LONX
30	5016.0000		08:47:39		LONX
100	5016.0000		08:48:02		LONX
7	5016.0000		08:48:02		LONX
89	5016.0000		08:48:02		LONX
18	5016.0000		08:48:02		LONX
75	5016.0000		08:48:02		LONX
82	5016.0000		08:48:02		LONX
75	5016.0000		08:48:02		LONX
170	5020.0000		08:49:41		LONX
23	5020.0000		08:50:10		LONX
87	5020.0000		08:50:10		LONX
85	5020.0000		08:50:10		LONX
122	5020.0000		08:52:16		LONX
98	5018.0000		08:52:21		LONX
120	5020.0000		08:54:10		LONX
130	5020.0000		08:54:10		LONX
20	5020.0000		08:54:10		LONX
19	5020.0000		08:55:02		LONX
22	5018.0000		08:55:10		LONX
75	5018.0000		08:55:10		LONX
30	5018.0000		08:55:10		LONX
150	5018.0000		08:57:17		LONX
75	5018.0000		08:57:17		LONX
85	5018.0000		08:57:17		LONX
115	5016.0000		08:57:17		LONX
35	5016.0000		08:57:17		LONX
100	5018.0000		08:59:59		LONX
74	5018.0000		08:59:59		LONX
7	5016.0000		09:00:02		LONX
138	5016.0000		09:00:02		LONX
140	5018.0000		09:01:44		LONX
12	5022.0000		09:05:08		LONX
83	5022.0000		09:05:08		LONX
75	5026.0000		09:06:37		LONX
76	5026.0000		09:06:37		LONX
119	5026.0000		09:06:37		LONX
80	5026.0000		09:06:37		LONX
35	5026.0000		09:06:37		LONX
127	5026.0000		09:06:37		LONX
33	5026.0000		09:06:37		LONX
155	5024.0000		09:07:42		LONX
52	5024.0000		09:07:42		LONX
75	5024.0000		09:07:42		LONX
18	5024.0000		09:07:42		LONX
94	5020.0000		09:08:23		LONX
121	5018.0000		09:10:35		LONX
128	5016.0000		09:10:59		LONX
111	5014.0000		09:11:21		LONX
25	5010.0000		09:11:55		LONX
88	5010.0000		09:13:17		LONX
125	5020.0000		09:15:32		LONX
130	5020.0000		09:15:32		LONX
10	5020.0000		09:15:32		LONX
75	5020.0000		09:15:32		LONX
85	5020.0000		09:15:32		LONX
45	5022.0000		09:17:12		LONX
170	5022.0000		09:17:21		LONX
137	5020.0000		09:17:23		LONX
110	5018.0000		09:18:24		LONX
83	5016.0000		09:18:57		LONX
120	5014.0000		09:20:46		LONX
75	5016.0000		09:20:46		LONX
26	5016.0000		09:20:46		LONX
34	5014.0000		09:22:11		LONX
4	5014.0000		09:22:11		LONX
68	5014.0000		09:22:11		LONX
115	5012.0000		09:22:11		LONX
60	5018.0000		09:27:03		LONX
125	5016.0000		09:27:14		LONX
150	5016.0000		09:27:14		LONX
125	5016.0000		09:27:14		LONX
5	5016.0000		09:27:14		LONX
38	5016.0000		09:27:14		LONX
82	5016.0000		09:27:14		LONX
155	5014.0000		09:31:56		LONX
7	5018.0000		09:32:15		LONX
68	5018.0000		09:32:15		LONX
45	5018.0000		09:32:16		LONX
100	5018.0000		09:34:23		LONX
125	5018.0000		09:34:23		LONX
75	5018.0000		09:34:23		LONX
5	5018.0000		09:34:23		LONX
90	5018.0000		09:34:23		LONX
60	5018.0000		09:34:23		LONX
102	5016.0000		09:34:29		LONX
38	5016.0000		09:34:29		LONX
105	5016.0000		09:34:41		LONX
53	5016.0000		09:34:41		LONX
57	5016.0000		09:34:41		LONX
205	5022.0000		09:39:08		LONX
75	5022.0000		09:39:08		LONX
80	5022.0000		09:39:08		LONX
65	5022.0000		09:39:08		LONX
155	5020.0000		09:39:11		LONX
75	5022.0000		09:39:11		LONX
67	5022.0000		09:39:11		LONX
56	5018.0000		09:39:15		LONX
39	5018.0000		09:39:15		LONX
85	5016.0000		09:40:28		LONX
10	5016.0000		09:40:28		LONX
104	5014.0000		09:41:44		LONX
98	5014.0000		09:45:42		LONX
33	5014.0000		09:45:42		LONX
100	5018.0000		09:49:25		LONX
71	5022.0000		09:49:49		LONX
114	5022.0000		09:50:59		LONX
110	5022.0000		09:50:59		LONX
40	5022.0000		09:50:59		LONX
200	5022.0000		09:51:23		LONX
75	5022.0000		09:51:23		LONX
110	5022.0000		09:51:23		LONX
122	5020.0000		09:51:26		LONX
8	5020.0000		09:51:26		LONX
125	5022.0000		09:53:32		LONX
165	5022.0000		09:53:32		LONX
160	5020.0000		09:55:27		LONX
30	5022.0000		10:00:13		LONX
4	5022.0000		10:00:13		LONX
133	5022.0000		10:00:13		LONX
82	5022.0000		10:00:13		LONX
36	5022.0000		10:00:13		LONX
5	5022.0000		10:00:13		LONX
157	5022.0000		10:00:31		LONX
48	5022.0000		10:00:31		LONX
125	5022.0000		10:00:31		LONX
80	5022.0000		10:00:31		LONX
20	5022.0000		10:00:45		LONX
117	5024.0000		10:01:56		LONX
124	5028.0000		10:05:02		LONX
130	5030.0000		10:05:15		LONX
80	5030.0000		10:05:15		LONX
30	5030.0000		10:05:15		LONX
94	5030.0000		10:06:53		LONX
100	5030.0000		10:06:53		LONX
65	5030.0000		10:06:53		LONX
28	5030.0000		10:06:53		LONX
75	5032.0000		10:07:01		LONX
61	5032.0000		10:07:01		LONX
92	5028.0000		10:14:03		LONX
75	5028.0000		10:14:03		LONX
59	5028.0000		10:14:03		LONX
5	5028.0000		10:14:03		LONX
41	5028.0000		10:14:03		LONX
124	5028.0000		10:14:04		LONX
81	5028.0000		10:14:06		LONX
105	5028.0000		10:14:19		LONX
70	5028.0000		10:14:19		LONX
63	5026.0000		10:14:22		LONX
87	5026.0000		10:14:22		LONX
130	5026.0000		10:15:04		LONX
45	5024.0000		10:18:27		LONX
75	5036.0000		10:21:14		LONX
48	5036.0000		10:21:14		LONX
245	5034.0000		10:21:42		LONX
62	5034.0000		10:21:42		LONX
63	5034.0000		10:21:42		LONX
115	5030.0000		10:21:46		LONX
157	5028.0000		10:21:57		LONX
100	5030.0000		10:23:25		LONX
25	5030.0000		10:23:41		LONX
65	5030.0000		10:23:41		LONX
95	5030.0000		10:24:00		LONX
100	5030.0000		10:25:06		LONX
98	5030.0000		10:25:16		LONX
68	5028.0000		10:27:44		LONX
82	5028.0000		10:29:37		LONX
62	5028.0000		10:29:37		LONX
59	5028.0000		10:29:37		LONX
4	5028.0000		10:29:39		LONX
63	5028.0000		10:29:39		LONX
43	5028.0000		10:29:39		LONX
64	5028.0000		10:29:39		LONX
75	5028.0000		10:30:06		LONX
25	5028.0000		10:30:06		LONX
82	5028.0000		10:35:49		LONX
51	5028.0000		10:35:49		LONX
75	5028.0000		10:35:49		LONX
5	5028.0000		10:35:49		LONX
90	5028.0000		10:35:49		LONX
10	5028.0000		10:38:15		LONX
35	5028.0000		10:38:15		LONX
16	5026.0000		10:38:23		LONX
89	5026.0000		10:38:23		LONX
167	5028.0000		10:38:23		LONX
104	5028.0000		10:38:23		LONX
75	5028.0000		10:38:23		LONX
61	5028.0000		10:38:23		LONX
36	5028.0000		10:38:23		LONX
39	5028.0000		10:38:23		LONX
112	5026.0000		10:38:23		LONX
2	5024.0000		10:44:38		LONX
152	5024.0000		10:44:38		LONX
44	5024.0000		10:44:38		LONX
75	5024.0000		10:44:38		LONX
87	5022.0000		10:44:39		LONX
68	5022.0000		10:45:27		LONX
108	5024.0000		10:47:47		LONX
93	5028.0000		10:51:07		LONX
176	5030.0000		10:51:42		LONX
106	5030.0000		10:51:42		LONX
75	5030.0000		10:51:42		LONX
87	5028.0000		10:51:56		LONX
80	5028.0000		10:51:56		LONX
55	5028.0000		10:51:56		LONX
50	5028.0000		10:51:56		LONX
150	5028.0000		10:51:56		LONX
141	5026.0000		10:53:29		LONX
47	5026.0000		10:53:29		LONX
27	5026.0000		10:53:29		LONX
100	5028.0000		10:57:27		LONX
145	5030.0000		10:59:13		LONX
130	5030.0000		10:59:13		LONX
205	5028.0000		10:59:17		LONX
165	5030.0000		11:04:28		LONX
50	5030.0000		11:04:30		LONX
150	5030.0000		11:04:31		LONX
97	5030.0000		11:04:31		LONX
8	5030.0000		11:04:32		LONX
115	5030.0000		11:04:44		LONX
105	5030.0000		11:07:32		LONX
125	5030.0000		11:07:32		LONX
98	5030.0000		11:08:18		LONX
90	5028.0000		11:08:18		LONX
129	5030.0000		11:08:57		LONX
33	5028.0000		11:15:20		LONX
20	5028.0000		11:15:20		LONX
67	5028.0000		11:15:20		LONX
10	5028.0000		11:15:20		LONX
44	5028.0000		11:15:20		LONX
116	5028.0000		11:15:20		LONX
106	5028.0000		11:15:22		LONX
24	5028.0000		11:15:22		LONX
62	5028.0000		11:15:23		LONX
48	5028.0000		11:15:23		LONX
106	5028.0000		11:15:23		LONX
205	5028.0000		11:22:37		LONX
5	5028.0000		11:22:37		LONX
135	5028.0000		11:22:38		LONX
15	5028.0000		11:22:50		LONX
195	5028.0000		11:23:59		LONX
75	5028.0000		11:23:59		LONX
24	5028.0000		11:23:59		LONX
94	5028.0000		11:23:59		LONX
12	5028.0000		11:23:59		LONX
5	5028.0000		11:28:20		LONX
148	5028.0000		11:28:20		LONX
131	5028.0000		11:28:20		LONX
75	5028.0000		11:28:20		LONX
109	5030.0000		11:31:31		LONX
52	5030.0000		11:31:31		LONX
101	5030.0000		11:31:31		LONX
205	5030.0000		11:35:07		LONX
160	5030.0000		11:35:07		LONX
24	5030.0000		11:35:07		LONX
5	5030.0000		11:36:19		LONX
111	5030.0000		11:36:19		LONX
77	5030.0000		11:38:11		LONX
175	5034.0000		11:38:42		LONX
175	5034.0000		11:40:07		LONX
140	5034.0000		11:42:10		LONX
175	5032.0000		11:42:13		LONX
117	5034.0000		11:49:55		LONX
324	5034.0000		11:49:55		LONX
20	5034.0000		11:49:55		LONX
4	5034.0000		11:49:55		LONX
75	5034.0000		11:49:55		LONX
125	5032.0000		11:49:58		LONX
75	5032.0000		11:49:58		LONX
37	5032.0000		11:49:58		LONX
112	5032.0000		11:50:12		LONX
38	5032.0000		11:53:22		LONX
128	5032.0000		11:55:16		LONX
24	5032.0000		11:55:16		LONX
75	5032.0000		11:55:16		LONX
60	5032.0000		11:55:16		LONX
75	5032.0000		11:55:16		LONX
109	5032.0000		11:55:16		LONX
214	5034.0000		11:57:51		LONX
42	5032.0000		11:58:20		LONX
98	5032.0000		11:58:20		LONX
115	5028.0000		11:59:28		LONX
235	5030.0000		12:04:50		LONX
140	5030.0000		12:04:50		LONX
123	5030.0000		12:04:53		LONX
42	5030.0000		12:04:53		LONX
113	5030.0000		12:04:53		LONX
58	5028.0000		12:05:23		LONX
109	5032.0000		12:08:15		LONX
31	5032.0000		12:08:15		LONX
74	5032.0000		12:08:45		LONX
71	5032.0000		12:08:45		LONX
66	5034.0000		12:08:45		LONX
35	5034.0000		12:08:45		LONX
91	5034.0000		12:08:45		LONX
3	5034.0000		12:08:45		LONX
58	5030.0000		12:10:20		LONX
103	5028.0000		12:10:26		LONX
73	5034.0000		12:14:49		LONX
75	5034.0000		12:14:49		LONX
130	5032.0000		12:15:50		LONX
145	5032.0000		12:15:50		LONX
151	5032.0000		12:16:48		LONX
42	5032.0000		12:17:21		LONX
5	5032.0000		12:17:21		LONX
75	5032.0000		12:17:21		LONX
6	5032.0000		12:17:21		LONX
133	5028.0000		12:19:21		LONX
175	5030.0000		12:21:41		LONX
75	5030.0000		12:21:44		LONX
43	5030.0000		12:21:44		LONX
65	5028.0000		12:25:21		LONX
141	5028.0000		12:25:21		LONX
75	5028.0000		12:25:33		LONX
75	5028.0000		12:26:05		LONX
5	5028.0000		12:33:00		LONX
141	5028.0000		12:33:00		LONX
75	5028.0000		12:33:00		LONX
70	5028.0000		12:33:00		LONX
80	5028.0000		12:33:00		LONX
74	5030.0000		12:33:43		LONX
62	5030.0000		12:33:43		LONX
9	5030.0000		12:33:43		LONX
171	5030.0000		12:34:21		LONX
75	5032.0000		12:36:32		LONX
3	5032.0000		12:36:32		LONX
47	5034.0000		12:37:50		LONX
107	5034.0000		12:37:50		LONX
3	5034.0000		12:37:50		LONX
210	5032.0000		12:38:10		LONX
75	5032.0000		12:38:10		LONX
131	5032.0000		12:38:10		LONX
90	5032.0000		12:38:10		LONX
75	5034.0000		12:38:10		LONX
1	5034.0000		12:38:10		LONX
75	5030.0000		12:40:49		LONX
71	5030.0000		12:40:49		LONX
152	5030.0000		12:42:02		LONX
115	5030.0000		12:43:06		LONX
88	5030.0000		12:47:18		LONX
92	5030.0000		12:47:54		LONX
35	5030.0000		12:47:59		LONX
100	5030.0000		12:48:01		LONX
90	5030.0000		12:48:03		LONX
91	5030.0000		12:49:10		LONX
118	5032.0000		12:51:12		LONX
119	5034.0000		12:51:13		LONX
51	5034.0000		12:51:13		LONX
112	5036.0000		12:53:01		LONX
112	5036.0000		12:53:37		LONX
127	5034.0000		12:53:37		LONX
130	5032.0000		12:59:22		LONX
190	5032.0000		12:59:22		LONX
10	5032.0000		12:59:22		LONX
65	5032.0000		12:59:22		LONX
80	5032.0000		12:59:22		LONX
272	5032.0000		12:59:22		LONX
10	5030.0000		13:01:52		BTSC
40	5030.0000		13:01:52		BTSC
65	5030.0000		13:01:52		BTSC
10	5030.0000		13:01:52		CHIX
40	5030.0000		13:01:52		CHIX
48	5030.0000		13:01:52		CHIX
75	5032.0000		13:01:52		LONX
70	5032.0000		13:01:52		LONX
11	5032.0000		13:01:52		LONX
8	5032.0000		13:07:06		LONX
73	5032.0000		13:07:06		LONX
75	5032.0000		13:07:06		LONX
131	5032.0000		13:07:36		LONX
113	5032.0000		13:07:44		LONX
75	5032.0000		13:07:44		LONX
126	5032.0000		13:07:44		LONX
151	5032.0000		13:14:39		LONX
100	5032.0000		13:14:39		LONX
75	5032.0000		13:14:39		LONX
5	5032.0000		13:14:39		LONX
10	5034.0000		13:14:39		LONX
145	5034.0000		13:14:39		LONX
5	5032.0000		13:14:39		LONX
133	5032.0000		13:16:51		LONX
123	5030.0000		13:16:53		LONX
115	5028.0000		13:16:58		BTSC
66	5028.0000		13:16:58		LONX
76	5028.0000		13:16:58		LONX
36	5028.0000		13:17:01		CHIX
46	5028.0000		13:17:19		CHIX
4	5028.0000		13:17:37		LONX
75	5028.0000		13:17:37		LONX
82	5026.0000		13:21:05		LONX
53	5026.0000		13:21:05		LONX
135	5026.0000		13:21:05		LONX
5	5026.0000		13:24:17		LONX
91	5026.0000		13:24:43		LONX
39	5026.0000		13:24:43		LONX
110	5026.0000		13:24:43		LONX
74	5026.0000		13:24:43		LONX
150	5026.0000		13:24:43		LONX
87	5026.0000		13:26:03		LONX
18	5026.0000		13:27:38		LONX
70	5026.0000		13:27:38		LONX
80	5026.0000		13:27:39		LONX
111	5026.0000		13:27:39		LONX
164	5028.0000		13:31:12		LONX
75	5030.0000		13:31:53		LONX
55	5030.0000		13:31:53		LONX
112	5030.0000		13:32:15		LONX
58	5030.0000		13:32:15		LONX
11	5028.0000		13:32:15		LONX
100	5030.0000		13:34:46		LONX
75	5030.0000		13:34:46		LONX
32	5030.0000		13:34:46		LONX
144	5030.0000		13:36:37		LONX
146	5030.0000		13:36:37		LONX
5	5030.0000		13:36:37		LONX
75	5030.0000		13:36:37		LONX
120	5028.0000		13:36:37		LONX
194	5028.0000		13:36:37		LONX
134	5028.0000		13:36:39		LONX
1	5028.0000		13:36:39		LONX
175	5028.0000		13:38:17		LONX
18	5030.0000		13:40:01		LONX
125	5030.0000		13:41:30		LONX
13	5030.0000		13:43:13		LONX
32	5030.0000		13:43:13		LONX
26	5030.0000		13:43:13		LONX
15	5030.0000		13:43:13		LONX
145	5030.0000		13:43:13		LONX
179	5030.0000		13:43:42		LONX
148	5028.0000		13:45:44		LONX
130	5028.0000		13:47:25		LONX
12	5028.0000		13:47:25		LONX
128	5028.0000		13:47:25		LONX
25	5028.0000		13:47:29		LONX
113	5026.0000		13:47:32		CHIX
91	5026.0000		13:47:32		LONX
14	5026.0000		13:47:32		LONX
18	5024.0000		13:47:37		BTSC
72	5024.0000		13:47:37		BTSC
126	5022.0000		13:48:09		CHIX
77	5024.0000		13:49:11		LONX
34	5024.0000		13:49:11		LONX
151	5022.0000		13:49:41		LONX
85	5020.0000		13:49:43		BTSC
90	5022.0000		13:52:05		LONX
93	5022.0000		13:52:05		LONX
115	5020.0000		13:52:19		LONX
94	5018.0000		13:52:50		CHIX
3	5016.0000		13:52:52		BTSC
112	5018.0000		13:54:26		LONX
6	5016.0000		13:54:27		BTSC
64	5016.0000		13:55:01		BTSC
28	5016.0000		13:55:01		BTSC
133	5016.0000		13:55:01		LONX
36	5014.0000		13:57:09		LONX
138	5016.0000		13:57:18		LONX
75	5016.0000		13:57:18		LONX
126	5014.0000		13:57:43		CHIX
120	5012.0000		13:57:44		LONX
51	5012.0000		13:59:14		LONX
5	5012.0000		13:59:35		LONX
75	5012.0000		13:59:35		LONX
34	5012.0000		13:59:35		LONX
97	5010.0000		14:01:32		BTSC
110	5010.0000		14:01:32		CHIX
108	5010.0000		14:01:32		LONX
80	5010.0000		14:01:32		LONX
40	5010.0000		14:01:32		LONX
35	5010.0000		14:01:32		LONX
77	5010.0000		14:01:32		LONX
1	5010.0000		14:01:35		BTSC
4	5012.0000		14:04:04		LONX
39	5018.0000		14:09:07		LONX
167	5022.0000		14:10:18		LONX
75	5022.0000		14:10:18		LONX
144	5022.0000		14:10:20		LONX
200	5022.0000		14:10:20		LONX
230	5020.0000		14:10:25		LONX
147	5020.0000		14:10:26		LONX
38	5020.0000		14:10:27		LONX
75	5020.0000		14:10:29		LONX
155	5020.0000		14:10:29		LONX
148	5018.0000		14:13:46		LONX
1	5018.0000		14:13:46		LONX
195	5018.0000		14:13:46		LONX
8	5018.0000		14:13:46		LONX
104	5018.0000		14:13:46		LONX
140	5018.0000		14:17:10		LONX
73	5018.0000		14:17:13		LONX
127	5018.0000		14:17:13		LONX
45	5018.0000		14:19:39		LONX
13	5026.0000		14:24:32		LONX
107	5026.0000		14:24:32		LONX
147	5026.0000		14:24:32		LONX
137	5026.0000		14:24:32		LONX
128	5026.0000		14:24:32		LONX
75	5026.0000		14:24:32		LONX
205	5024.0000		14:25:04		LONX
90	5024.0000		14:25:04		LONX
40	5024.0000		14:25:04		LONX
35	5024.0000		14:25:04		LONX
77	5024.0000		14:25:04		LONX
75	5022.0000		14:25:37		LONX
37	5022.0000		14:25:37		LONX
89	5020.0000		14:25:38		BTSC
96	5020.0000		14:25:38		CHIX
68	5024.0000		14:27:20		LONX
37	5024.0000		14:27:20		LONX
135	5022.0000		14:29:24		LONX
75	5022.0000		14:29:24		LONX
30	5022.0000		14:29:24		LONX
90	5022.0000		14:29:24		LONX
25	5022.0000		14:29:24		LONX
91	5020.0000		14:29:25		CHIX
125	5020.0000		14:29:25		LONX
99	5018.0000		14:30:25		BTSC
140	5018.0000		14:30:25		LONX
15	5016.0000		14:30:33		LONX
80	5020.0000		14:35:47		LONX
75	5020.0000		14:35:47		LONX
156	5020.0000		14:35:47		LONX
140	5020.0000		14:36:20		LONX
165	5020.0000		14:36:20		LONX
32	5020.0000		14:36:20		LONX
205	5022.0000		14:36:20		LONX
75	5022.0000		14:36:20		LONX
70	5022.0000		14:36:20		LONX
506	5022.0000		14:36:20		LONX
11	5024.0000		14:40:38		LONX
100	5024.0000		14:40:38		LONX
110	5024.0000		14:40:38		LONX
100	5026.0000		14:41:23		LONX
169	5026.0000		14:41:23		LONX
80	5026.0000		14:41:23		LONX
61	5026.0000		14:41:23		LONX
110	5024.0000		14:42:03		LONX
159	5024.0000		14:42:03		LONX
135	5026.0000		14:42:52		LONX
112	5026.0000		14:43:50		LONX
112	5026.0000		14:44:25		LONX
112	5026.0000		14:44:57		LONX
120	5026.0000		14:52:05		LONX
167	5026.0000		14:52:05		LONX
3	5026.0000		14:52:05		LONX
580	5026.0000		14:52:05		LONX
9	5026.0000		14:52:05		LONX
260	5026.0000		14:52:05		LONX
125	5024.0000		14:52:08		LONX
100	5024.0000		14:53:24		LONX
25	5024.0000		14:53:24		LONX
80	5024.0000		14:53:24		LONX
69	5024.0000		14:53:39		LONX
43	5024.0000		14:53:39		LONX
117	5028.0000		14:57:30		LONX
6	5028.0000		14:57:30		LONX
22	5028.0000		14:57:30		LONX
70	5028.0000		14:57:30		LONX
205	5028.0000		14:59:35		LONX
170	5028.0000		14:59:35		LONX
145	5028.0000		14:59:35		LONX
5	5028.0000		14:59:35		LONX
130	5028.0000		14:59:35		LONX
40	5028.0000		14:59:35		LONX
110	5026.0000		14:59:38		LONX
45	5026.0000		14:59:38		LONX
109	5026.0000		14:59:38		LONX
33	5028.0000		15:00:59		LONX
180	5030.0000		15:04:22		LONX
155	5030.0000		15:04:22		LONX
297	5030.0000		15:04:22		LONX
58	5030.0000		15:04:22		LONX
140	5030.0000		15:04:22		LONX
60	5030.0000		15:04:22		LONX
105	5030.0000		15:04:22		LONX
69	5028.0000		15:04:23		LONX
63	5028.0000		15:04:24		LONX
118	5028.0000		15:05:01		LONX
137	5028.0000		15:05:38		LONX
115	5028.0000		15:11:22		LONX
136	5028.0000		15:11:22		LONX
5	5028.0000		15:11:22		LONX
140	5028.0000		15:11:22		LONX
137	5028.0000		15:11:22		LONX
75	5028.0000		15:11:22		LONX
78	5030.0000		15:13:29		LONX
170	5030.0000		15:13:30		LONX
77	5030.0000		15:13:30		LONX
75	5030.0000		15:13:30		LONX
115	5030.0000		15:13:30		LONX
95	5030.0000		15:13:30		LONX
96	5028.0000		15:13:30		LONX
99	5028.0000		15:13:30		LONX
75	5028.0000		15:13:30		LONX
50	5028.0000		15:13:30		LONX
108	5028.0000		15:13:31		LONX
45	5028.0000		15:14:17		LONX
73	5028.0000		15:14:17		LONX
21	5028.0000		15:14:17		LONX
142	5030.0000		15:15:23		LONX
73	5030.0000		15:16:36		LONX
52	5030.0000		15:16:36		LONX
78	5030.0000		15:16:36		LONX
52	5030.0000		15:18:41		LONX
90	5030.0000		15:18:41		LONX
78	5030.0000		15:18:54		LONX
50	5030.0000		15:18:54		LONX
124	5030.0000		15:19:26		LONX
55	5030.0000		15:22:23		LONX
40	5030.0000		15:22:23		LONX
33	5030.0000		15:22:23		LONX
105	5030.0000		15:22:23		LONX
75	5030.0000		15:22:23		LONX
68	5030.0000		15:22:23		LONX
171	5030.0000		15:22:23		LONX
300	5030.0000		15:22:23		LONX
18	5030.0000		15:22:23		LONX
75	5028.0000		15:23:06		LONX
43	5028.0000		15:23:06		LONX
140	5028.0000		15:24:15		LONX
28	5030.0000		15:28:55		LONX
243	5030.0000		15:28:55		LONX
54	5030.0000		15:28:55		LONX
45	5030.0000		15:28:55		LONX
115	5030.0000		15:28:55		LONX
70	5030.0000		15:28:55		LONX
75	5030.0000		15:28:55		LONX
126	5030.0000		15:28:55		LONX
182	5030.0000		15:28:55		LONX
120	5028.0000		15:28:59		LONX
195	5030.0000		15:32:45		LONX
245	5030.0000		15:33:46		LONX
135	5030.0000		15:33:46		LONX
180	5030.0000		15:33:46		LONX
200	5030.0000		15:33:46		LONX
115	5030.0000		15:33:46		LONX
115	5030.0000		15:34:19		LONX
23	5030.0000		15:35:29		LONX
95	5042.0000		15:37:36		LONX
75	5042.0000		15:37:36		LONX
310	5042.0000		15:38:17		LONX
1	5042.0000		15:38:17		LONX
80	5042.0000		15:38:17		LONX
104	5042.0000		15:38:17		LONX
36	5042.0000		15:38:18		LONX
119	5042.0000		15:38:19		LONX
70	5042.0000		15:38:21		LONX
48	5042.0000		15:38:21		LONX
54	5038.0000		15:38:46		BTSC
99	5038.0000		15:38:46		CHIX
120	5038.0000		15:38:46		LONX
110	5036.0000		15:39:37		LONX
205	5040.0000		15:41:30		LONX
90	5040.0000		15:41:30		LONX
20	5040.0000		15:41:30		LONX
74	5038.0000		15:42:11		LONX
53	5038.0000		15:42:12		LONX
83	5038.0000		15:42:12		LONX
170	5038.0000		15:42:12		LONX
170	5038.0000		15:42:47		LONX
125	5040.0000		15:43:56		LONX
5	5040.0000		15:43:56		LONX
50	5038.0000		15:43:59		LONX
86	5038.0000		15:43:59		LONX
125	5040.0000		15:45:07		LONX
120	5040.0000		15:45:08		LONX
34	5040.0000		15:45:26		LONX
49	5040.0000		15:47:09		LONX
146	5040.0000		15:47:09		LONX
175	5040.0000		15:47:09		LONX
157	5038.0000		15:48:08		LONX
139	5040.0000		15:48:46		LONX
18	5038.0000		15:49:03		LONX
44	5038.0000		15:49:03		LONX
76	5038.0000		15:49:03		LONX
96	5036.0000		15:49:53		BTSC
102	5038.0000		15:50:13		LONX
75	5038.0000		15:50:13		LONX
120	5036.0000		15:50:23		LONX
13	5036.0000		15:50:56		BTSC
89	5036.0000		15:52:01		CHIX
11	5036.0000		15:52:01		LONX
132	5036.0000		15:52:01		LONX
75	5036.0000		15:52:01		LONX
70	5036.0000		15:52:01		LONX
101	5036.0000		15:53:09		LONX
92	5036.0000		15:53:37		LONX
2	5036.0000		15:53:58		LONX
215	5038.0000		15:54:31		LONX
75	5038.0000		15:54:31		LONX
19	5038.0000		15:54:31		LONX
56	5038.0000		15:54:31		LONX
54	5040.0000		15:54:31		LONX
47	5040.0000		15:54:31		LONX
17	5040.0000		15:54:31		LONX
66	5036.0000		15:55:09		LONX
68	5036.0000		15:55:22		LONX
6	5036.0000		15:55:50		LONX
25	5036.0000		15:56:01		LONX
116	5036.0000		15:56:30		LONX
130	5036.0000		15:56:30		LONX
75	5036.0000		15:56:30		LONX
118	5036.0000		15:57:00		LONX
71	5034.0000		15:57:52		CHIX
17	5034.0000		15:57:52		CHIX
142	5034.0000		15:57:52		LONX
171	5034.0000		15:57:52		LONX
4	5036.0000		15:58:45		LONX
111	5036.0000		15:58:45		LONX
86	5034.0000		15:59:38		LONX
42	5034.0000		15:59:38		LONX
8	5032.0000		16:00:09		BTSC
8	5032.0000		16:00:32		BTSC
27	5032.0000		16:00:32		BTSC
36	5032.0000		16:01:09		BTSC
68	5038.0000		16:02:34		LONX
70	5038.0000		16:02:34		LONX
75	5038.0000		16:02:34		LONX
100	5038.0000		16:02:56		LONX
56	5038.0000		16:02:56		LONX
240	5038.0000		16:03:11		LONX
91	5038.0000		16:03:11		LONX
59	5038.0000		16:03:11		LONX
10	5038.0000		16:03:11		LONX
255	5036.0000		16:03:46		LONX
31	5036.0000		16:03:46		LONX
132	5036.0000		16:03:46		LONX
17	5036.0000		16:03:46		LONX
123	5036.0000		16:03:46		LONX
19	5034.0000		16:03:51		BTSC
75	5036.0000		16:04:29		LONX
43	5036.0000		16:04:29		LONX
118	5036.0000		16:04:41		LONX
57	5034.0000		16:04:59		BTSC
102	5034.0000		16:04:59		CHIX
9	5034.0000		16:04:59		LONX
141	5034.0000		16:04:59		LONX
118	5034.0000		16:05:18		LONX
76	5032.0000		16:05:43		LONX
75	5034.0000		16:06:08		LONX
180	5038.0000		16:09:01		LONX
60	5038.0000		16:09:01		LONX
58	5038.0000		16:09:02		LONX
48	5038.0000		16:09:02		LONX
83	5038.0000		16:09:02		LONX
46	5038.0000		16:09:58		LONX
75	5038.0000		16:09:58		LONX
70	5038.0000		16:09:58		LONX
319	5038.0000		16:09:58		LONX
75	5038.0000		16:09:58		LONX
305	5036.0000		16:10:01		LONX
70	5034.0000		16:10:08		BTSC
128	5034.0000		16:10:08		CHIX
125	5034.0000		16:11:34		LONX
210	5034.0000		16:11:34		LONX
118	5036.0000		16:12:10		LONX
185	5034.0000		16:12:39		LONX
73	5032.0000		16:12:44		BTSC
27	5032.0000		16:12:49		BTSC
27	5032.0000		16:13:04		LONX
155	5034.0000		16:14:44		LONX
122	5034.0000		16:14:44		LONX
23	5034.0000		16:14:44		LONX
131	5034.0000		16:14:45		LONX
109	5034.0000		16:14:49		LONX
73	5034.0000		16:15:45		LONX
42	5034.0000		16:16:01		LONX
145	5034.0000		16:16:01		LONX
77	5034.0000		16:16:10		LONX
5	5034.0000		16:16:10		LONX
51	5034.0000		16:16:10		LONX
42	5034.0000		16:16:10		LONX
68	5032.0000		16:16:58		LONX
74	5032.0000		16:17:10		LONX
7	5032.0000		16:17:48		LONX
68	5032.0000		16:18:43		LONX
70	5032.0000		16:18:53		LONX
57	5032.0000		16:19:06		LONX
235	5032.0000		16:19:06		LONX
110	5032.0000		16:19:06		LONX
104	5032.0000		16:19:08		LONX
71	5032.0000		16:19:08		LONX
68	5032.0000		16:19:15		LONX
109	5032.0000		16:19:19		LONX
48	5032.0000		16:19:24		LONX
13	5030.0000		16:19:50		BTSC
240	5032.0000		16:19:50		LONX
80	5032.0000		16:19:50		LONX
75	5032.0000		16:19:50		LONX
15	5032.0000		16:19:50		LONX
88	5030.0000		16:19:55		BTSC
135	5030.0000		16:19:55		LONX
2	5030.0000		16:19:57		BTSC
93	5030.0000		16:20:09		CHIX
84	5030.0000		16:20:09		LONX
101	5030.0000		16:20:09		LONX
80	5030.0000		16:20:09		LONX
75	5030.0000		16:20:09		LONX
40	5030.0000		16:20:09		LONX
56	5030.0000		16:21:21		LONX
84	5030.0000		16:21:21		LONX
104	5030.0000		16:21:35		LONX
104	5030.0000		16:21:45		LONX
47	5030.0000		16:21:57		LONX
220	5030.0000		16:22:42		LONX
75	5030.0000		16:22:42		LONX
55	5030.0000		16:22:42		LONX
27	5030.0000		16:22:42		LONX
75	5030.0000		16:22:42		LONX
225	5028.0000		16:22:59		LONX
74	5028.0000		16:22:59		LONX
75	5028.0000		16:22:59		LONX
16	5028.0000		16:22:59		LONX
92	5026.0000		16:23:06		BTSC
88	5026.0000		16:26:28		CHIX
165	5026.0000		16:26:28		LONX
220	5026.0000		16:26:28		LONX
32	5026.0000		16:26:30		LONX
223	5026.0000		16:26:30		LONX
59	5030.0000		16:26:37		LONX
344	5030.0000		16:26:37		LONX
70	5030.0000		16:26:37		LONX
609	5030.0000		16:26:37		LONX
33	5030.0000		16:26:37		LONX
155	5028.0000		16:26:37		LONX
99	5028.0000		16:28:39		LONX
500	5028.0000		16:28:39		LONX
60	5028.0000		16:28:39		LONX
75	5028.0000		16:28:39		LONX
154	5028.0000		16:28:39		LONX
70	5028.0000		16:28:39		LONX
22	5028.0000		16:28:54		LONX
123	5028.0000		16:28:54		LONX
150	5028.0000		16:29:18		LONX
106	5028.0000		16:29:20		LONX
41	5028.0000		16:29:29		LONX
30	5028.0000		16:29:34		LONX
13	5028.0000		16:29:42		LONX
83	5028.0000		16:29:48		LONX
12	5028.0000		16:29:50		LONX
82	5028.0000		16:29:50		LONX
153	5028.0000		16:29:51		LONX

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

POSEAXLSEENNEFF