SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 22 March 2017 it purchased for cancellation a total of 350,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company, as further detailed below:
Average Price Per Share |
1,497.88 pence |
Lowest Price Per Share |
1,489.00 pence |
Highest Price Per Share |
1,500.00 pence |
These share purchases form part of the Company's existing share buy-back programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the company by Credit Suisse Securities (Europe) limited is set out below:
Price (pence) |
Date |
Time |
Quantity |
Exchange venue |
1,494 |
22/03/2017 |
08:45:45 |
311 |
LSE |
1,494 |
22/03/2017 |
08:46:34 |
435 |
LSE |
1,494 |
22/03/2017 |
08:46:34 |
465 |
LSE |
1,494 |
22/03/2017 |
08:46:34 |
35 |
LSE |
1,494 |
22/03/2017 |
08:46:34 |
169 |
LSE |
1,495 |
22/03/2017 |
08:47:33 |
447 |
LSE |
1,495 |
22/03/2017 |
08:47:33 |
53 |
LSE |
1,495 |
22/03/2017 |
08:47:33 |
233 |
LSE |
1,495 |
22/03/2017 |
08:47:58 |
80 |
LSE |
1,495 |
22/03/2017 |
08:48:27 |
201 |
LSE |
1,495 |
22/03/2017 |
08:49:35 |
500 |
LSE |
1,495 |
22/03/2017 |
08:49:35 |
334 |
LSE |
1,494 |
22/03/2017 |
08:50:12 |
54 |
LSE |
1,494 |
22/03/2017 |
08:50:12 |
500 |
LSE |
1,494 |
22/03/2017 |
08:50:12 |
94 |
LSE |
1,493 |
22/03/2017 |
08:50:37 |
400 |
LSE |
1,493 |
22/03/2017 |
08:50:37 |
57 |
LSE |
1,495 |
22/03/2017 |
08:52:02 |
500 |
LSE |
1,495 |
22/03/2017 |
08:52:02 |
20 |
LSE |
1,495 |
22/03/2017 |
08:52:39 |
500 |
LSE |
1,495 |
22/03/2017 |
08:52:39 |
90 |
LSE |
1,498 |
22/03/2017 |
08:54:32 |
480 |
LSE |
1,498 |
22/03/2017 |
08:54:32 |
500 |
LSE |
1,498 |
22/03/2017 |
08:54:32 |
100 |
LSE |
1,498 |
22/03/2017 |
08:54:32 |
158 |
LSE |
1,498 |
22/03/2017 |
08:54:32 |
201 |
LSE |
1,498 |
22/03/2017 |
08:55:33 |
300 |
LSE |
1,498 |
22/03/2017 |
08:55:36 |
101 |
LSE |
1,500 |
22/03/2017 |
08:56:45 |
500 |
LSE |
1,500 |
22/03/2017 |
08:56:45 |
490 |
LSE |
1,500 |
22/03/2017 |
08:56:45 |
100 |
LSE |
1,500 |
22/03/2017 |
08:56:45 |
409 |
LSE |
1,500 |
22/03/2017 |
08:57:28 |
7 |
LSE |
1,500 |
22/03/2017 |
08:57:28 |
100 |
LSE |
1,500 |
22/03/2017 |
08:57:28 |
109 |
LSE |
1,500 |
22/03/2017 |
08:57:48 |
345 |
LSE |
1,500 |
22/03/2017 |
08:59:10 |
363 |
LSE |
1,500 |
22/03/2017 |
08:59:10 |
328 |
LSE |
1,500 |
22/03/2017 |
08:59:31 |
183 |
LSE |
1,500 |
22/03/2017 |
09:03:53 |
21 |
LSE |
1,500 |
22/03/2017 |
09:03:53 |
400 |
LSE |
1,500 |
22/03/2017 |
09:03:53 |
130 |
LSE |
1,499 |
22/03/2017 |
09:04:51 |
395 |
LSE |
1,500 |
22/03/2017 |
09:25:06 |
447 |
LSE |
1,500 |
22/03/2017 |
09:38:05 |
398 |
LSE |
1,500 |
22/03/2017 |
09:38:05 |
500 |
LSE |
1,500 |
22/03/2017 |
09:38:05 |
1,152 |
LSE |
1,500 |
22/03/2017 |
09:38:05 |
403 |
LSE |
1,500 |
22/03/2017 |
09:38:05 |
178 |
LSE |
1,500 |
22/03/2017 |
09:38:05 |
154 |
LSE |
1,499 |
22/03/2017 |
09:38:55 |
653 |
LSE |
1,499 |
22/03/2017 |
09:38:55 |
346 |
LSE |
1,499 |
22/03/2017 |
09:39:02 |
450 |
LSE |
1,499 |
22/03/2017 |
09:39:02 |
286 |
LSE |
1,499 |
22/03/2017 |
09:39:40 |
210 |
LSE |
1,499 |
22/03/2017 |
09:40:22 |
109 |
LSE |
1,499 |
22/03/2017 |
09:40:22 |
137 |
LSE |
1,500 |
22/03/2017 |
09:45:54 |
299 |
LSE |
1,500 |
22/03/2017 |
09:45:54 |
48 |
LSE |
1,500 |
22/03/2017 |
09:45:54 |
8 |
LSE |
1,500 |
22/03/2017 |
09:45:54 |
500 |
LSE |
1,500 |
22/03/2017 |
09:45:54 |
319 |
LSE |
1,500 |
22/03/2017 |
09:45:54 |
172 |
LSE |
1,500 |
22/03/2017 |
09:45:54 |
262 |
LSE |
1,500 |
22/03/2017 |
09:45:54 |
500 |
LSE |
1,500 |
22/03/2017 |
09:45:54 |
400 |
LSE |
1,500 |
22/03/2017 |
09:45:54 |
364 |
LSE |
1,500 |
22/03/2017 |
09:47:53 |
413 |
LSE |
1,500 |
22/03/2017 |
09:47:53 |
200 |
LSE |
1,500 |
22/03/2017 |
09:47:53 |
315 |
LSE |
1,500 |
22/03/2017 |
09:49:01 |
144 |
LSE |
1,500 |
22/03/2017 |
09:49:19 |
151 |
LSE |
1,500 |
22/03/2017 |
09:49:20 |
65 |
LSE |
1,500 |
22/03/2017 |
09:49:22 |
498 |
LSE |
1,499 |
22/03/2017 |
09:49:51 |
470 |
LSE |
1,499 |
22/03/2017 |
09:49:51 |
130 |
LSE |
1,499 |
22/03/2017 |
09:49:59 |
160 |
LSE |
1,499 |
22/03/2017 |
09:50:11 |
230 |
LSE |
1,499 |
22/03/2017 |
09:50:11 |
461 |
LSE |
1,499 |
22/03/2017 |
09:50:14 |
100 |
LSE |
1,498 |
22/03/2017 |
09:51:44 |
51 |
LSE |
1,498 |
22/03/2017 |
09:51:44 |
500 |
LSE |
1,497 |
22/03/2017 |
09:52:17 |
186 |
LSE |
1,497 |
22/03/2017 |
09:52:17 |
230 |
LSE |
1,497 |
22/03/2017 |
09:52:17 |
400 |
LSE |
1,497 |
22/03/2017 |
09:52:17 |
230 |
LSE |
1,497 |
22/03/2017 |
09:52:17 |
411 |
LSE |
1,498 |
22/03/2017 |
09:52:48 |
188 |
LSE |
1,498 |
22/03/2017 |
09:53:00 |
34 |
LSE |
1,498 |
22/03/2017 |
09:53:00 |
282 |
LSE |
1,498 |
22/03/2017 |
09:53:00 |
159 |
LSE |
1,498 |
22/03/2017 |
09:53:32 |
400 |
LSE |
1,498 |
22/03/2017 |
09:53:32 |
207 |
LSE |
1,499 |
22/03/2017 |
09:54:20 |
990 |
LSE |
1,499 |
22/03/2017 |
09:57:42 |
358 |
LSE |
1,499 |
22/03/2017 |
09:57:42 |
29 |
LSE |
1,500 |
22/03/2017 |
09:58:38 |
441 |
LSE |
1,500 |
22/03/2017 |
09:58:38 |
500 |
LSE |
1,500 |
22/03/2017 |
09:58:38 |
600 |
LSE |
1,500 |
22/03/2017 |
09:58:38 |
500 |
LSE |
1,500 |
22/03/2017 |
10:00:00 |
413 |
LSE |
1,500 |
22/03/2017 |
10:00:00 |
200 |
LSE |
1,500 |
22/03/2017 |
10:00:00 |
250 |
LSE |
1,500 |
22/03/2017 |
10:00:00 |
600 |
LSE |
1,500 |
22/03/2017 |
10:00:00 |
169 |
LSE |
1,500 |
22/03/2017 |
10:00:00 |
500 |
LSE |
1,500 |
22/03/2017 |
10:00:00 |
450 |
LSE |
1,500 |
22/03/2017 |
10:00:00 |
200 |
LSE |
1,500 |
22/03/2017 |
10:00:08 |
493 |
LSE |
1,500 |
22/03/2017 |
10:00:10 |
6 |
LSE |
1,500 |
22/03/2017 |
10:00:10 |
287 |
LSE |
1,500 |
22/03/2017 |
10:02:28 |
348 |
LSE |
1,500 |
22/03/2017 |
10:02:28 |
237 |
LSE |
1,500 |
22/03/2017 |
10:02:28 |
500 |
LSE |
1,500 |
22/03/2017 |
10:02:28 |
312 |
LSE |
1,500 |
22/03/2017 |
10:02:28 |
314 |
LSE |
1,500 |
22/03/2017 |
10:02:28 |
369 |
LSE |
1,500 |
22/03/2017 |
10:03:17 |
40 |
LSE |
1,500 |
22/03/2017 |
10:03:51 |
396 |
LSE |
1,500 |
22/03/2017 |
10:05:11 |
200 |
LSE |
1,500 |
22/03/2017 |
10:05:11 |
500 |
LSE |
1,500 |
22/03/2017 |
10:05:11 |
479 |
LSE |
1,500 |
22/03/2017 |
10:05:29 |
158 |
LSE |
1,499 |
22/03/2017 |
10:06:39 |
133 |
LSE |
1,499 |
22/03/2017 |
10:06:40 |
500 |
LSE |
1,499 |
22/03/2017 |
10:06:40 |
500 |
LSE |
1,499 |
22/03/2017 |
10:06:40 |
143 |
LSE |
1,499 |
22/03/2017 |
10:06:40 |
737 |
LSE |
1,499 |
22/03/2017 |
10:06:46 |
500 |
LSE |
1,499 |
22/03/2017 |
10:08:11 |
241 |
LSE |
1,499 |
22/03/2017 |
10:08:11 |
482 |
LSE |
1,499 |
22/03/2017 |
10:08:57 |
279 |
LSE |
1,499 |
22/03/2017 |
10:08:57 |
158 |
LSE |
1,499 |
22/03/2017 |
10:09:11 |
200 |
LSE |
1,499 |
22/03/2017 |
10:09:11 |
250 |
LSE |
1,499 |
22/03/2017 |
10:09:11 |
326 |
LSE |
1,498 |
22/03/2017 |
10:12:18 |
44 |
LSE |
1,498 |
22/03/2017 |
10:12:18 |
410 |
LSE |
1,498 |
22/03/2017 |
10:12:18 |
243 |
LSE |
1,498 |
22/03/2017 |
10:12:18 |
403 |
LSE |
1,498 |
22/03/2017 |
10:12:18 |
123 |
LSE |
1,498 |
22/03/2017 |
10:12:18 |
172 |
LSE |
1,498 |
22/03/2017 |
10:13:00 |
176 |
LSE |
1,498 |
22/03/2017 |
10:18:05 |
205 |
LSE |
1,498 |
22/03/2017 |
10:18:05 |
81 |
LSE |
1,498 |
22/03/2017 |
10:18:05 |
200 |
LSE |
1,498 |
22/03/2017 |
10:18:05 |
173 |
LSE |
1,498 |
22/03/2017 |
10:18:11 |
490 |
LSE |
1,498 |
22/03/2017 |
10:18:11 |
90 |
LSE |
1,498 |
22/03/2017 |
10:18:21 |
281 |
LSE |
1,498 |
22/03/2017 |
10:18:39 |
3 |
LSE |
1,498 |
22/03/2017 |
10:18:39 |
184 |
LSE |
1,498 |
22/03/2017 |
10:22:46 |
106 |
LSE |
1,498 |
22/03/2017 |
10:22:46 |
671 |
LSE |
1,498 |
22/03/2017 |
10:22:46 |
109 |
LSE |
1,498 |
22/03/2017 |
10:22:46 |
93 |
LSE |
1,498 |
22/03/2017 |
10:22:46 |
545 |
LSE |
1,498 |
22/03/2017 |
10:22:46 |
202 |
LSE |
1,498 |
22/03/2017 |
10:22:59 |
60 |
LSE |
1,498 |
22/03/2017 |
10:22:59 |
100 |
LSE |
1,498 |
22/03/2017 |
10:23:08 |
352 |
LSE |
1,498 |
22/03/2017 |
10:23:08 |
500 |
LSE |
1,498 |
22/03/2017 |
10:23:08 |
150 |
LSE |
1,498 |
22/03/2017 |
10:23:08 |
193 |
LSE |
1,498 |
22/03/2017 |
10:24:23 |
93 |
LSE |
1,498 |
22/03/2017 |
10:24:23 |
503 |
LSE |
1,498 |
22/03/2017 |
10:26:31 |
250 |
LSE |
1,498 |
22/03/2017 |
10:26:31 |
487 |
LSE |
1,498 |
22/03/2017 |
10:31:26 |
309 |
LSE |
1,498 |
22/03/2017 |
10:31:26 |
560 |
LSE |
1,498 |
22/03/2017 |
10:31:26 |
560 |
LSE |
1,498 |
22/03/2017 |
10:33:45 |
197 |
LSE |
1,498 |
22/03/2017 |
10:35:36 |
260 |
LSE |
1,498 |
22/03/2017 |
10:35:37 |
287 |
LSE |
1,498 |
22/03/2017 |
10:38:20 |
350 |
LSE |
1,499 |
22/03/2017 |
10:39:00 |
366 |
LSE |
1,500 |
22/03/2017 |
10:39:48 |
1,297 |
LSE |
1,500 |
22/03/2017 |
10:39:48 |
811 |
LSE |
1,500 |
22/03/2017 |
10:39:48 |
287 |
LSE |
1,500 |
22/03/2017 |
10:39:48 |
289 |
LSE |
1,500 |
22/03/2017 |
10:39:48 |
221 |
LSE |
1,500 |
22/03/2017 |
10:39:48 |
631 |
LSE |
1,500 |
22/03/2017 |
10:39:48 |
214 |
LSE |
1,500 |
22/03/2017 |
10:39:48 |
117 |
LSE |
1,500 |
22/03/2017 |
10:41:11 |
436 |
LSE |
1,500 |
22/03/2017 |
10:41:11 |
140 |
LSE |
1,500 |
22/03/2017 |
10:41:15 |
138 |
LSE |
1,500 |
22/03/2017 |
10:41:15 |
73 |
LSE |
1,500 |
22/03/2017 |
10:41:15 |
33 |
LSE |
1,500 |
22/03/2017 |
10:41:15 |
131 |
LSE |
1,500 |
22/03/2017 |
10:42:08 |
159 |
LSE |
1,500 |
22/03/2017 |
10:43:00 |
103 |
LSE |
1,500 |
22/03/2017 |
10:43:00 |
40 |
LSE |
1,500 |
22/03/2017 |
10:48:39 |
313 |
LSE |
1,500 |
22/03/2017 |
10:48:39 |
544 |
LSE |
1,500 |
22/03/2017 |
10:48:39 |
101 |
LSE |
1,500 |
22/03/2017 |
10:48:39 |
550 |
LSE |
1,500 |
22/03/2017 |
10:48:39 |
600 |
LSE |
1,500 |
22/03/2017 |
10:48:39 |
46 |
LSE |
1,500 |
22/03/2017 |
10:48:39 |
333 |
LSE |
1,500 |
22/03/2017 |
10:53:47 |
160 |
LSE |
1,500 |
22/03/2017 |
10:53:47 |
514 |
LSE |
1,500 |
22/03/2017 |
10:53:47 |
500 |
LSE |
1,500 |
22/03/2017 |
10:53:47 |
403 |
LSE |
1,500 |
22/03/2017 |
10:53:47 |
600 |
LSE |
1,500 |
22/03/2017 |
10:53:47 |
112 |
LSE |
1,500 |
22/03/2017 |
10:53:47 |
200 |
LSE |
1,500 |
22/03/2017 |
10:53:47 |
250 |
LSE |
1,500 |
22/03/2017 |
10:53:47 |
260 |
LSE |
1,500 |
22/03/2017 |
10:53:47 |
150 |
LSE |
1,500 |
22/03/2017 |
10:53:48 |
224 |
LSE |
1,500 |
22/03/2017 |
10:55:16 |
25 |
LSE |
1,500 |
22/03/2017 |
10:55:16 |
314 |
LSE |
1,499 |
22/03/2017 |
10:57:00 |
500 |
LSE |
1,499 |
22/03/2017 |
10:57:00 |
490 |
LSE |
1,499 |
22/03/2017 |
10:57:00 |
174 |
LSE |
1,499 |
22/03/2017 |
10:57:00 |
176 |
LSE |
1,499 |
22/03/2017 |
10:57:01 |
500 |
LSE |
1,499 |
22/03/2017 |
10:58:33 |
346 |
LSE |
1,499 |
22/03/2017 |
10:58:33 |
85 |
LSE |
1,499 |
22/03/2017 |
10:58:51 |
200 |
LSE |
1,499 |
22/03/2017 |
10:58:51 |
500 |
LSE |
1,499 |
22/03/2017 |
10:58:51 |
207 |
LSE |
1,499 |
22/03/2017 |
10:58:53 |
308 |
LSE |
1,499 |
22/03/2017 |
10:58:55 |
200 |
LSE |
1,499 |
22/03/2017 |
10:58:55 |
324 |
LSE |
1,498 |
22/03/2017 |
10:59:43 |
430 |
LSE |
1,498 |
22/03/2017 |
10:59:43 |
653 |
LSE |
1,498 |
22/03/2017 |
10:59:43 |
920 |
LSE |
1,498 |
22/03/2017 |
10:59:43 |
250 |
LSE |
1,498 |
22/03/2017 |
10:59:43 |
200 |
LSE |
1,498 |
22/03/2017 |
10:59:43 |
17 |
LSE |
1,498 |
22/03/2017 |
10:59:43 |
499 |
LSE |
1,497 |
22/03/2017 |
10:59:47 |
315 |
LSE |
1,497 |
22/03/2017 |
10:59:47 |
201 |
LSE |
1,497 |
22/03/2017 |
10:59:47 |
107 |
LSE |
1,497 |
22/03/2017 |
10:59:47 |
213 |
LSE |
1,497 |
22/03/2017 |
10:59:51 |
107 |
LSE |
1,497 |
22/03/2017 |
10:59:51 |
1,043 |
LSE |
1,497 |
22/03/2017 |
10:59:52 |
75 |
LSE |
1,497 |
22/03/2017 |
10:59:53 |
159 |
LSE |
1,498 |
22/03/2017 |
10:59:55 |
145 |
LSE |
1,498 |
22/03/2017 |
10:59:55 |
40 |
LSE |
1,497 |
22/03/2017 |
11:00:04 |
325 |
LSE |
1,497 |
22/03/2017 |
11:00:04 |
687 |
LSE |
1,497 |
22/03/2017 |
11:00:04 |
337 |
LSE |
1,497 |
22/03/2017 |
11:01:19 |
43 |
LSE |
1,497 |
22/03/2017 |
11:01:19 |
130 |
LSE |
1,498 |
22/03/2017 |
11:05:46 |
215 |
LSE |
1,498 |
22/03/2017 |
11:05:46 |
45 |
LSE |
1,498 |
22/03/2017 |
11:05:46 |
425 |
LSE |
1,498 |
22/03/2017 |
11:05:51 |
208 |
LSE |
1,497 |
22/03/2017 |
11:06:09 |
177 |
LSE |
1,497 |
22/03/2017 |
11:06:09 |
201 |
LSE |
1,497 |
22/03/2017 |
11:06:09 |
600 |
LSE |
1,497 |
22/03/2017 |
11:06:09 |
250 |
LSE |
1,497 |
22/03/2017 |
11:06:09 |
200 |
LSE |
1,497 |
22/03/2017 |
11:06:09 |
95 |
LSE |
1,496 |
22/03/2017 |
11:07:17 |
428 |
LSE |
1,496 |
22/03/2017 |
11:07:17 |
493 |
LSE |
1,496 |
22/03/2017 |
11:08:01 |
395 |
LSE |
1,496 |
22/03/2017 |
11:08:01 |
136 |
LSE |
1,496 |
22/03/2017 |
11:08:01 |
193 |
LSE |
1,496 |
22/03/2017 |
11:09:49 |
186 |
LSE |
1,496 |
22/03/2017 |
11:09:49 |
228 |
LSE |
1,496 |
22/03/2017 |
11:10:36 |
162 |
LSE |
1,496 |
22/03/2017 |
11:10:43 |
145 |
LSE |
1,496 |
22/03/2017 |
11:12:17 |
390 |
LSE |
1,496 |
22/03/2017 |
11:13:48 |
226 |
LSE |
1,496 |
22/03/2017 |
11:13:48 |
154 |
LSE |
1,496 |
22/03/2017 |
11:13:48 |
600 |
LSE |
1,496 |
22/03/2017 |
11:14:45 |
416 |
LSE |
1,496 |
22/03/2017 |
11:16:45 |
439 |
LSE |
1,496 |
22/03/2017 |
11:16:46 |
500 |
LSE |
1,496 |
22/03/2017 |
11:16:46 |
41 |
LSE |
1,496 |
22/03/2017 |
11:16:46 |
1,197 |
LSE |
1,497 |
22/03/2017 |
11:22:39 |
377 |
LSE |
1,497 |
22/03/2017 |
11:22:39 |
500 |
LSE |
1,497 |
22/03/2017 |
11:22:39 |
600 |
LSE |
1,497 |
22/03/2017 |
11:22:39 |
312 |
LSE |
1,497 |
22/03/2017 |
11:22:39 |
87 |
LSE |
1,497 |
22/03/2017 |
11:22:39 |
312 |
LSE |
1,497 |
22/03/2017 |
11:22:39 |
399 |
LSE |
1,497 |
22/03/2017 |
11:22:56 |
500 |
LSE |
1,497 |
22/03/2017 |
11:22:56 |
93 |
LSE |
1,498 |
22/03/2017 |
11:23:20 |
1,011 |
LSE |
1,498 |
22/03/2017 |
11:23:20 |
253 |
LSE |
1,498 |
22/03/2017 |
11:23:20 |
163 |
LSE |
1,498 |
22/03/2017 |
11:23:20 |
268 |
LSE |
1,498 |
22/03/2017 |
11:26:01 |
314 |
LSE |
1,498 |
22/03/2017 |
11:26:01 |
549 |
LSE |
1,498 |
22/03/2017 |
11:26:01 |
241 |
LSE |
1,497 |
22/03/2017 |
11:28:18 |
422 |
LSE |
1,498 |
22/03/2017 |
11:33:42 |
196 |
LSE |
1,498 |
22/03/2017 |
11:33:42 |
303 |
LSE |
1,498 |
22/03/2017 |
11:33:42 |
225 |
LSE |
1,498 |
22/03/2017 |
11:33:42 |
228 |
LSE |
1,497 |
22/03/2017 |
11:36:55 |
188 |
LSE |
1,497 |
22/03/2017 |
11:36:55 |
638 |
LSE |
1,497 |
22/03/2017 |
11:36:55 |
600 |
LSE |
1,497 |
22/03/2017 |
11:36:55 |
495 |
LSE |
1,497 |
22/03/2017 |
11:36:55 |
10 |
LSE |
1,497 |
22/03/2017 |
11:36:55 |
500 |
LSE |
1,497 |
22/03/2017 |
11:37:31 |
7 |
LSE |
1,497 |
22/03/2017 |
11:37:31 |
200 |
LSE |
1,497 |
22/03/2017 |
11:37:31 |
73 |
LSE |
1,496 |
22/03/2017 |
11:38:34 |
200 |
LSE |
1,496 |
22/03/2017 |
11:38:34 |
18 |
LSE |
1,496 |
22/03/2017 |
11:38:34 |
232 |
LSE |
1,496 |
22/03/2017 |
11:38:34 |
97 |
LSE |
1,498 |
22/03/2017 |
11:40:25 |
813 |
LSE |
1,498 |
22/03/2017 |
11:40:25 |
444 |
LSE |
1,497 |
22/03/2017 |
11:42:35 |
169 |
LSE |
1,497 |
22/03/2017 |
11:42:35 |
600 |
LSE |
1,497 |
22/03/2017 |
11:42:35 |
250 |
LSE |
1,497 |
22/03/2017 |
11:42:35 |
4 |
LSE |
1,497 |
22/03/2017 |
11:44:56 |
13 |
LSE |
1,497 |
22/03/2017 |
11:44:56 |
550 |
LSE |
1,497 |
22/03/2017 |
11:44:56 |
500 |
LSE |
1,497 |
22/03/2017 |
11:44:56 |
200 |
LSE |
1,497 |
22/03/2017 |
11:44:56 |
79 |
LSE |
1,496 |
22/03/2017 |
11:48:59 |
354 |
LSE |
1,496 |
22/03/2017 |
11:48:59 |
480 |
LSE |
1,496 |
22/03/2017 |
11:48:59 |
200 |
LSE |
1,496 |
22/03/2017 |
11:48:59 |
200 |
LSE |
1,496 |
22/03/2017 |
11:48:59 |
500 |
LSE |
1,496 |
22/03/2017 |
11:48:59 |
403 |
LSE |
1,496 |
22/03/2017 |
11:48:59 |
423 |
LSE |
1,496 |
22/03/2017 |
11:48:59 |
122 |
LSE |
1,496 |
22/03/2017 |
11:48:59 |
118 |
LSE |
1,495 |
22/03/2017 |
11:52:27 |
509 |
LSE |
1,495 |
22/03/2017 |
11:52:27 |
288 |
LSE |
1,495 |
22/03/2017 |
11:52:27 |
478 |
LSE |
1,494 |
22/03/2017 |
11:58:47 |
500 |
LSE |
1,494 |
22/03/2017 |
11:58:47 |
269 |
LSE |
1,494 |
22/03/2017 |
11:58:47 |
97 |
LSE |
1,494 |
22/03/2017 |
12:02:30 |
500 |
LSE |
1,494 |
22/03/2017 |
12:02:30 |
3,215 |
LSE |
1,494 |
22/03/2017 |
12:02:30 |
483 |
LSE |
1,495 |
22/03/2017 |
12:02:50 |
338 |
LSE |
1,495 |
22/03/2017 |
12:02:50 |
101 |
LSE |
1,494 |
22/03/2017 |
12:04:57 |
372 |
LSE |
1,494 |
22/03/2017 |
12:04:57 |
200 |
LSE |
1,494 |
22/03/2017 |
12:04:57 |
500 |
LSE |
1,494 |
22/03/2017 |
12:04:57 |
348 |
LSE |
1,494 |
22/03/2017 |
12:04:57 |
225 |
LSE |
1,494 |
22/03/2017 |
12:10:07 |
438 |
LSE |
1,494 |
22/03/2017 |
12:10:07 |
600 |
LSE |
1,494 |
22/03/2017 |
12:10:07 |
200 |
LSE |
1,494 |
22/03/2017 |
12:10:07 |
776 |
LSE |
1,494 |
22/03/2017 |
12:10:07 |
285 |
LSE |
1,494 |
22/03/2017 |
12:10:07 |
160 |
LSE |
1,494 |
22/03/2017 |
12:10:08 |
337 |
LSE |
1,495 |
22/03/2017 |
12:11:23 |
143 |
LSE |
1,494 |
22/03/2017 |
12:15:12 |
133 |
LSE |
1,494 |
22/03/2017 |
12:15:12 |
798 |
LSE |
1,493 |
22/03/2017 |
12:17:47 |
550 |
LSE |
1,493 |
22/03/2017 |
12:17:47 |
500 |
LSE |
1,493 |
22/03/2017 |
12:17:47 |
500 |
LSE |
1,493 |
22/03/2017 |
12:17:47 |
722 |
LSE |
1,493 |
22/03/2017 |
12:17:47 |
291 |
LSE |
1,493 |
22/03/2017 |
12:17:47 |
419 |
LSE |
1,493 |
22/03/2017 |
12:17:47 |
558 |
LSE |
1,493 |
22/03/2017 |
12:17:47 |
500 |
LSE |
1,493 |
22/03/2017 |
12:17:47 |
600 |
LSE |
1,493 |
22/03/2017 |
12:17:47 |
500 |
LSE |
1,493 |
22/03/2017 |
12:17:47 |
250 |
LSE |
1,495 |
22/03/2017 |
12:26:41 |
227 |
LSE |
1,495 |
22/03/2017 |
12:26:41 |
659 |
LSE |
1,495 |
22/03/2017 |
12:26:41 |
51 |
LSE |
1,495 |
22/03/2017 |
12:26:41 |
291 |
LSE |
1,495 |
22/03/2017 |
12:26:41 |
660 |
LSE |
1,495 |
22/03/2017 |
12:26:41 |
500 |
LSE |
1,495 |
22/03/2017 |
12:26:41 |
600 |
LSE |
1,495 |
22/03/2017 |
12:26:41 |
518 |
LSE |
1,495 |
22/03/2017 |
12:26:41 |
500 |
LSE |
1,497 |
22/03/2017 |
12:30:00 |
582 |
LSE |
1,497 |
22/03/2017 |
12:30:00 |
171 |
LSE |
1,497 |
22/03/2017 |
12:30:00 |
126 |
LSE |
1,497 |
22/03/2017 |
12:30:01 |
407 |
LSE |
1,497 |
22/03/2017 |
12:30:01 |
161 |
LSE |
1,497 |
22/03/2017 |
12:30:10 |
159 |
LSE |
1,497 |
22/03/2017 |
12:30:54 |
170 |
LSE |
1,497 |
22/03/2017 |
12:31:47 |
151 |
LSE |
1,497 |
22/03/2017 |
12:32:04 |
161 |
LSE |
1,497 |
22/03/2017 |
12:32:04 |
31 |
LSE |
1,496 |
22/03/2017 |
12:32:10 |
352 |
LSE |
1,495 |
22/03/2017 |
12:32:10 |
500 |
LSE |
1,495 |
22/03/2017 |
12:32:10 |
506 |
LSE |
1,496 |
22/03/2017 |
12:32:10 |
187 |
LSE |
1,496 |
22/03/2017 |
12:32:10 |
250 |
LSE |
1,496 |
22/03/2017 |
12:32:10 |
28 |
LSE |
1,495 |
22/03/2017 |
12:32:10 |
263 |
LSE |
1,495 |
22/03/2017 |
12:35:03 |
445 |
LSE |
1,495 |
22/03/2017 |
12:37:53 |
80 |
LSE |
1,495 |
22/03/2017 |
12:37:53 |
600 |
LSE |
1,495 |
22/03/2017 |
12:37:53 |
250 |
LSE |
1,495 |
22/03/2017 |
12:37:53 |
200 |
LSE |
1,495 |
22/03/2017 |
12:40:40 |
141 |
LSE |
1,495 |
22/03/2017 |
12:40:40 |
430 |
LSE |
1,495 |
22/03/2017 |
12:40:40 |
51 |
LSE |
1,495 |
22/03/2017 |
12:40:58 |
107 |
LSE |
1,495 |
22/03/2017 |
12:40:58 |
177 |
LSE |
1,494 |
22/03/2017 |
12:45:34 |
418 |
LSE |
1,494 |
22/03/2017 |
12:45:34 |
512 |
LSE |
1,494 |
22/03/2017 |
12:45:34 |
657 |
LSE |
1,494 |
22/03/2017 |
12:45:34 |
180 |
LSE |
1,494 |
22/03/2017 |
12:49:13 |
265 |
LSE |
1,493 |
22/03/2017 |
12:53:09 |
200 |
LSE |
1,493 |
22/03/2017 |
12:53:09 |
500 |
LSE |
1,493 |
22/03/2017 |
12:53:09 |
614 |
LSE |
1,492 |
22/03/2017 |
12:55:39 |
250 |
LSE |
1,492 |
22/03/2017 |
12:55:39 |
177 |
LSE |
1,492 |
22/03/2017 |
12:55:39 |
500 |
LSE |
1,492 |
22/03/2017 |
12:55:39 |
450 |
LSE |
1,492 |
22/03/2017 |
12:55:39 |
500 |
LSE |
1,492 |
22/03/2017 |
12:55:39 |
436 |
LSE |
1,491 |
22/03/2017 |
12:55:42 |
237 |
LSE |
1,491 |
22/03/2017 |
12:55:42 |
16 |
LSE |
1,491 |
22/03/2017 |
12:55:54 |
184 |
LSE |
1,491 |
22/03/2017 |
12:55:54 |
213 |
LSE |
1,490 |
22/03/2017 |
12:56:01 |
107 |
LSE |
1,490 |
22/03/2017 |
12:56:01 |
500 |
LSE |
1,490 |
22/03/2017 |
12:56:01 |
386 |
LSE |
1,490 |
22/03/2017 |
12:56:02 |
114 |
LSE |
1,490 |
22/03/2017 |
12:56:06 |
189 |
LSE |
1,490 |
22/03/2017 |
12:56:06 |
500 |
LSE |
1,490 |
22/03/2017 |
12:56:08 |
500 |
LSE |
1,490 |
22/03/2017 |
12:56:09 |
2,426 |
LSE |
1,490 |
22/03/2017 |
12:56:09 |
500 |
LSE |
1,490 |
22/03/2017 |
12:56:09 |
200 |
LSE |
1,490 |
22/03/2017 |
12:56:09 |
186 |
LSE |
1,490 |
22/03/2017 |
12:56:09 |
314 |
LSE |
1,490 |
22/03/2017 |
12:56:09 |
1,325 |
LSE |
1,490 |
22/03/2017 |
12:56:09 |
600 |
LSE |
1,490 |
22/03/2017 |
12:56:09 |
200 |
LSE |
1,490 |
22/03/2017 |
12:56:09 |
250 |
LSE |
1,490 |
22/03/2017 |
12:56:09 |
376 |
LSE |
1,490 |
22/03/2017 |
12:56:09 |
500 |
LSE |
1,490 |
22/03/2017 |
12:56:09 |
65 |
LSE |
1,489 |
22/03/2017 |
12:56:09 |
165 |
LSE |
1,491 |
22/03/2017 |
12:57:57 |
410 |
LSE |
1,491 |
22/03/2017 |
12:57:57 |
500 |
LSE |
1,492 |
22/03/2017 |
12:58:40 |
500 |
LSE |
1,492 |
22/03/2017 |
12:58:40 |
420 |
LSE |
1,492 |
22/03/2017 |
12:58:40 |
190 |
LSE |
1,492 |
22/03/2017 |
12:58:44 |
420 |
LSE |
1,492 |
22/03/2017 |
12:58:44 |
252 |
LSE |
1,493 |
22/03/2017 |
13:00:26 |
400 |
LSE |
1,493 |
22/03/2017 |
13:00:26 |
13 |
LSE |
1,494 |
22/03/2017 |
13:01:48 |
285 |
LSE |
1,494 |
22/03/2017 |
13:04:42 |
620 |
LSE |
1,494 |
22/03/2017 |
13:05:11 |
3 |
LSE |
1,494 |
22/03/2017 |
13:05:11 |
81 |
LSE |
1,494 |
22/03/2017 |
13:05:13 |
164 |
LSE |
1,493 |
22/03/2017 |
13:10:14 |
209 |
LSE |
1,493 |
22/03/2017 |
13:10:14 |
250 |
LSE |
1,493 |
22/03/2017 |
13:10:14 |
600 |
LSE |
1,493 |
22/03/2017 |
13:10:14 |
26 |
LSE |
1,493 |
22/03/2017 |
13:10:14 |
160 |
LSE |
1,494 |
22/03/2017 |
13:14:48 |
781 |
LSE |
1,494 |
22/03/2017 |
13:14:48 |
291 |
LSE |
1,494 |
22/03/2017 |
13:14:48 |
315 |
LSE |
1,496 |
22/03/2017 |
13:19:20 |
800 |
LSE |
1,496 |
22/03/2017 |
13:19:20 |
40 |
LSE |
1,495 |
22/03/2017 |
13:19:43 |
380 |
LSE |
1,496 |
22/03/2017 |
13:22:01 |
500 |
LSE |
1,496 |
22/03/2017 |
13:22:01 |
385 |
LSE |
1,497 |
22/03/2017 |
13:26:41 |
308 |
LSE |
1,498 |
22/03/2017 |
13:28:09 |
136 |
LSE |
1,498 |
22/03/2017 |
13:28:09 |
840 |
LSE |
1,498 |
22/03/2017 |
13:28:09 |
200 |
LSE |
1,498 |
22/03/2017 |
13:28:09 |
250 |
LSE |
1,498 |
22/03/2017 |
13:28:09 |
500 |
LSE |
1,498 |
22/03/2017 |
13:28:09 |
230 |
LSE |
1,498 |
22/03/2017 |
13:28:09 |
109 |
LSE |
1,498 |
22/03/2017 |
13:28:09 |
600 |
LSE |
1,498 |
22/03/2017 |
13:28:09 |
160 |
LSE |
1,498 |
22/03/2017 |
13:28:09 |
531 |
LSE |
1,498 |
22/03/2017 |
13:28:09 |
197 |
LSE |
1,498 |
22/03/2017 |
13:28:09 |
146 |
LSE |
1,498 |
22/03/2017 |
13:28:16 |
382 |
LSE |
1,498 |
22/03/2017 |
13:28:16 |
414 |
LSE |
1,499 |
22/03/2017 |
13:30:26 |
550 |
LSE |
1,499 |
22/03/2017 |
13:30:26 |
500 |
LSE |
1,499 |
22/03/2017 |
13:30:26 |
57 |
LSE |
1,499 |
22/03/2017 |
13:30:26 |
531 |
LSE |
1,499 |
22/03/2017 |
13:30:26 |
89 |
LSE |
1,499 |
22/03/2017 |
13:30:26 |
157 |
LSE |
1,500 |
22/03/2017 |
13:31:52 |
469 |
LSE |
1,500 |
22/03/2017 |
13:33:35 |
409 |
LSE |
1,500 |
22/03/2017 |
13:33:35 |
200 |
LSE |
1,500 |
22/03/2017 |
13:33:35 |
250 |
LSE |
1,500 |
22/03/2017 |
13:33:35 |
488 |
LSE |
1,500 |
22/03/2017 |
13:34:38 |
374 |
LSE |
1,500 |
22/03/2017 |
13:35:12 |
600 |
LSE |
1,500 |
22/03/2017 |
13:35:12 |
174 |
LSE |
1,499 |
22/03/2017 |
13:35:43 |
297 |
LSE |
1,499 |
22/03/2017 |
13:35:43 |
500 |
LSE |
1,499 |
22/03/2017 |
13:36:09 |
385 |
LSE |
1,499 |
22/03/2017 |
13:36:09 |
454 |
LSE |
1,499 |
22/03/2017 |
13:36:18 |
184 |
LSE |
1,499 |
22/03/2017 |
13:36:37 |
152 |
LSE |
1,499 |
22/03/2017 |
13:36:37 |
200 |
LSE |
1,499 |
22/03/2017 |
13:36:37 |
157 |
LSE |
1,498 |
22/03/2017 |
13:36:41 |
83 |
LSE |
1,498 |
22/03/2017 |
13:36:41 |
91 |
LSE |
1,498 |
22/03/2017 |
13:37:07 |
212 |
LSE |
1,499 |
22/03/2017 |
13:39:06 |
508 |
LSE |
1,499 |
22/03/2017 |
13:39:06 |
307 |
LSE |
1,499 |
22/03/2017 |
13:42:00 |
184 |
LSE |
1,498 |
22/03/2017 |
13:42:38 |
361 |
LSE |
1,498 |
22/03/2017 |
13:42:38 |
16 |
LSE |
1,498 |
22/03/2017 |
13:42:39 |
74 |
LSE |
1,498 |
22/03/2017 |
13:42:39 |
500 |
LSE |
1,498 |
22/03/2017 |
13:42:39 |
600 |
LSE |
1,498 |
22/03/2017 |
13:42:39 |
600 |
LSE |
1,498 |
22/03/2017 |
13:42:39 |
307 |
LSE |
1,498 |
22/03/2017 |
13:42:39 |
141 |
LSE |
1,498 |
22/03/2017 |
13:42:39 |
151 |
LSE |
1,497 |
22/03/2017 |
13:46:23 |
368 |
LSE |
1,497 |
22/03/2017 |
13:46:23 |
200 |
LSE |
1,497 |
22/03/2017 |
13:46:23 |
470 |
LSE |
1,497 |
22/03/2017 |
13:46:23 |
37 |
LSE |
1,497 |
22/03/2017 |
13:46:23 |
353 |
LSE |
1,497 |
22/03/2017 |
13:46:23 |
257 |
LSE |
1,496 |
22/03/2017 |
13:46:53 |
250 |
LSE |
1,496 |
22/03/2017 |
13:46:53 |
187 |
LSE |
1,497 |
22/03/2017 |
13:48:42 |
800 |
LSE |
1,497 |
22/03/2017 |
13:48:42 |
601 |
LSE |
1,497 |
22/03/2017 |
13:48:42 |
500 |
LSE |
1,497 |
22/03/2017 |
13:48:42 |
9 |
LSE |
1,498 |
22/03/2017 |
13:48:46 |
111 |
LSE |
1,498 |
22/03/2017 |
13:48:46 |
650 |
LSE |
1,498 |
22/03/2017 |
13:48:46 |
1,577 |
LSE |
1,498 |
22/03/2017 |
13:48:46 |
412 |
LSE |
1,498 |
22/03/2017 |
13:48:46 |
387 |
LSE |
1,498 |
22/03/2017 |
13:48:46 |
451 |
LSE |
1,499 |
22/03/2017 |
13:54:50 |
113 |
LSE |
1,499 |
22/03/2017 |
13:54:50 |
240 |
LSE |
1,499 |
22/03/2017 |
13:54:50 |
200 |
LSE |
1,499 |
22/03/2017 |
13:54:50 |
600 |
LSE |
1,499 |
22/03/2017 |
13:54:50 |
250 |
LSE |
1,499 |
22/03/2017 |
13:54:50 |
500 |
LSE |
1,499 |
22/03/2017 |
13:54:50 |
307 |
LSE |
1,499 |
22/03/2017 |
13:54:50 |
200 |
LSE |
1,499 |
22/03/2017 |
13:54:50 |
250 |
LSE |
1,499 |
22/03/2017 |
13:54:50 |
201 |
LSE |
1,500 |
22/03/2017 |
13:56:18 |
698 |
LSE |
1,500 |
22/03/2017 |
13:56:18 |
321 |
LSE |
1,500 |
22/03/2017 |
13:56:18 |
945 |
LSE |
1,500 |
22/03/2017 |
13:56:18 |
281 |
LSE |
1,500 |
22/03/2017 |
13:56:18 |
219 |
LSE |
1,500 |
22/03/2017 |
13:56:18 |
33 |
LSE |
1,499 |
22/03/2017 |
13:56:22 |
317 |
LSE |
1,499 |
22/03/2017 |
13:57:52 |
319 |
LSE |
1,499 |
22/03/2017 |
13:57:52 |
600 |
LSE |
1,499 |
22/03/2017 |
13:57:52 |
700 |
LSE |
1,499 |
22/03/2017 |
13:57:52 |
574 |
LSE |
1,499 |
22/03/2017 |
13:57:52 |
13 |
LSE |
1,500 |
22/03/2017 |
13:59:29 |
945 |
LSE |
1,500 |
22/03/2017 |
13:59:29 |
457 |
LSE |
1,500 |
22/03/2017 |
13:59:29 |
611 |
LSE |
1,499 |
22/03/2017 |
14:02:13 |
337 |
LSE |
1,499 |
22/03/2017 |
14:02:13 |
400 |
LSE |
1,499 |
22/03/2017 |
14:02:13 |
500 |
LSE |
1,499 |
22/03/2017 |
14:02:13 |
332 |
LSE |
1,499 |
22/03/2017 |
14:03:17 |
382 |
LSE |
1,498 |
22/03/2017 |
14:03:59 |
274 |
LSE |
1,499 |
22/03/2017 |
14:05:44 |
500 |
LSE |
1,499 |
22/03/2017 |
14:05:44 |
455 |
LSE |
1,499 |
22/03/2017 |
14:06:17 |
376 |
LSE |
1,499 |
22/03/2017 |
14:06:17 |
400 |
LSE |
1,499 |
22/03/2017 |
14:06:17 |
600 |
LSE |
1,499 |
22/03/2017 |
14:06:17 |
500 |
LSE |
1,499 |
22/03/2017 |
14:06:17 |
195 |
LSE |
1,499 |
22/03/2017 |
14:06:17 |
500 |
LSE |
1,499 |
22/03/2017 |
14:06:17 |
3 |
LSE |
1,499 |
22/03/2017 |
14:06:17 |
196 |
LSE |
1,499 |
22/03/2017 |
14:10:02 |
265 |
LSE |
1,499 |
22/03/2017 |
14:10:02 |
400 |
LSE |
1,499 |
22/03/2017 |
14:10:02 |
500 |
LSE |
1,499 |
22/03/2017 |
14:10:02 |
46 |
LSE |
1,499 |
22/03/2017 |
14:22:04 |
403 |
LSE |
1,499 |
22/03/2017 |
14:22:04 |
400 |
LSE |
1,499 |
22/03/2017 |
14:22:04 |
600 |
LSE |
1,499 |
22/03/2017 |
14:22:04 |
500 |
LSE |
1,499 |
22/03/2017 |
14:22:04 |
600 |
LSE |
1,499 |
22/03/2017 |
14:22:04 |
430 |
LSE |
1,499 |
22/03/2017 |
14:22:04 |
1,478 |
LSE |
1,499 |
22/03/2017 |
14:22:04 |
159 |
LSE |
1,500 |
22/03/2017 |
14:27:17 |
20 |
LSE |
1,500 |
22/03/2017 |
14:27:17 |
338 |
LSE |
1,500 |
22/03/2017 |
14:27:17 |
162 |
LSE |
1,500 |
22/03/2017 |
14:27:17 |
167 |
LSE |
1,500 |
22/03/2017 |
14:28:16 |
233 |
LSE |
1,500 |
22/03/2017 |
14:28:16 |
167 |
LSE |
1,500 |
22/03/2017 |
14:29:18 |
212 |
LSE |
1,500 |
22/03/2017 |
14:30:33 |
79 |
LSE |
1,499 |
22/03/2017 |
14:48:54 |
410 |
LSE |
1,499 |
22/03/2017 |
14:48:54 |
1,131 |
LSE |
1,499 |
22/03/2017 |
14:48:55 |
550 |
LSE |
1,499 |
22/03/2017 |
14:48:55 |
55 |
LSE |
1,499 |
22/03/2017 |
14:48:55 |
500 |
LSE |
1,499 |
22/03/2017 |
14:48:55 |
113 |
LSE |
1,499 |
22/03/2017 |
14:48:55 |
157 |
LSE |
1,498 |
22/03/2017 |
14:55:25 |
294 |
LSE |
1,498 |
22/03/2017 |
14:55:25 |
1,197 |
LSE |
1,498 |
22/03/2017 |
14:55:25 |
175 |
LSE |
1,498 |
22/03/2017 |
14:55:25 |
237 |
LSE |
1,498 |
22/03/2017 |
14:55:25 |
368 |
LSE |
1,498 |
22/03/2017 |
14:55:25 |
2,884 |
LSE |
1,498 |
22/03/2017 |
14:55:25 |
170 |
LSE |
1,498 |
22/03/2017 |
14:55:29 |
495 |
LSE |
1,498 |
22/03/2017 |
14:55:29 |
948 |
LSE |
1,498 |
22/03/2017 |
14:55:29 |
206 |
LSE |
1,498 |
22/03/2017 |
14:55:29 |
198 |
LSE |
1,498 |
22/03/2017 |
14:55:29 |
796 |
LSE |
1,498 |
22/03/2017 |
14:55:33 |
1,074 |
LSE |
1,498 |
22/03/2017 |
14:55:33 |
85 |
LSE |
1,498 |
22/03/2017 |
14:55:33 |
400 |
LSE |
1,498 |
22/03/2017 |
14:55:33 |
413 |
LSE |
1,498 |
22/03/2017 |
14:57:12 |
118 |
LSE |
1,498 |
22/03/2017 |
14:57:12 |
350 |
LSE |
1,498 |
22/03/2017 |
14:59:13 |
141 |
LSE |
1,498 |
22/03/2017 |
14:59:15 |
3 |
LSE |
1,498 |
22/03/2017 |
14:59:15 |
413 |
LSE |
1,500 |
22/03/2017 |
15:00:24 |
147 |
LSE |
1,500 |
22/03/2017 |
15:00:24 |
606 |
LSE |
1,500 |
22/03/2017 |
15:00:24 |
984 |
LSE |
1,500 |
22/03/2017 |
15:00:24 |
657 |
LSE |
1,500 |
22/03/2017 |
15:00:24 |
247 |
LSE |
1,500 |
22/03/2017 |
15:00:24 |
384 |
LSE |
1,500 |
22/03/2017 |
15:00:24 |
453 |
LSE |
1,500 |
22/03/2017 |
15:00:26 |
382 |
LSE |
1,500 |
22/03/2017 |
15:00:51 |
214 |
LSE |
1,500 |
22/03/2017 |
15:00:51 |
392 |
LSE |
1,500 |
22/03/2017 |
15:00:51 |
442 |
LSE |
1,500 |
22/03/2017 |
15:00:51 |
664 |
LSE |
1,500 |
22/03/2017 |
15:03:18 |
330 |
LSE |
1,500 |
22/03/2017 |
15:03:18 |
329 |
LSE |
1,500 |
22/03/2017 |
15:03:18 |
273 |
LSE |
1,500 |
22/03/2017 |
15:03:18 |
568 |
LSE |
1,500 |
22/03/2017 |
15:05:53 |
242 |
LSE |
1,499 |
22/03/2017 |
15:08:32 |
94 |
LSE |
1,500 |
22/03/2017 |
15:08:59 |
606 |
LSE |
1,500 |
22/03/2017 |
15:08:59 |
1,197 |
LSE |
1,500 |
22/03/2017 |
15:08:59 |
500 |
LSE |
1,500 |
22/03/2017 |
15:08:59 |
35 |
LSE |
1,500 |
22/03/2017 |
15:08:59 |
305 |
LSE |
1,500 |
22/03/2017 |
15:08:59 |
500 |
LSE |
1,500 |
22/03/2017 |
15:08:59 |
860 |
LSE |
1,500 |
22/03/2017 |
15:15:57 |
489 |
LSE |
1,500 |
22/03/2017 |
15:15:57 |
550 |
LSE |
1,500 |
22/03/2017 |
15:15:57 |
1,139 |
LSE |
1,500 |
22/03/2017 |
15:15:57 |
500 |
LSE |
1,500 |
22/03/2017 |
15:15:57 |
600 |
LSE |
1,500 |
22/03/2017 |
15:15:57 |
42 |
LSE |
1,500 |
22/03/2017 |
15:15:57 |
310 |
LSE |
1,499 |
22/03/2017 |
15:16:32 |
370 |
LSE |
1,500 |
22/03/2017 |
15:21:35 |
393 |
LSE |
1,500 |
22/03/2017 |
15:21:36 |
1,500 |
LSE |
1,500 |
22/03/2017 |
15:21:36 |
600 |
LSE |
1,500 |
22/03/2017 |
15:21:36 |
500 |
LSE |
1,500 |
22/03/2017 |
15:21:36 |
400 |
LSE |
1,500 |
22/03/2017 |
15:21:36 |
18 |
LSE |
1,500 |
22/03/2017 |
15:21:36 |
163 |
LSE |
1,500 |
22/03/2017 |
15:21:36 |
600 |
LSE |
1,500 |
22/03/2017 |
15:21:36 |
500 |
LSE |
1,500 |
22/03/2017 |
15:21:36 |
733 |
LSE |
1,500 |
22/03/2017 |
15:21:36 |
465 |
LSE |
1,500 |
22/03/2017 |
15:21:36 |
394 |
LSE |
1,500 |
22/03/2017 |
15:21:36 |
111 |
LSE |
1,500 |
22/03/2017 |
15:21:36 |
142 |
LSE |
1,499 |
22/03/2017 |
15:24:59 |
486 |
LSE |
1,499 |
22/03/2017 |
15:24:59 |
600 |
LSE |
1,499 |
22/03/2017 |
15:24:59 |
140 |
LSE |
1,499 |
22/03/2017 |
15:24:59 |
500 |
LSE |
1,499 |
22/03/2017 |
15:24:59 |
109 |
LSE |
1,499 |
22/03/2017 |
15:24:59 |
174 |
LSE |
1,499 |
22/03/2017 |
15:24:59 |
169 |
LSE |
1,499 |
22/03/2017 |
15:24:59 |
109 |
LSE |
1,499 |
22/03/2017 |
15:24:59 |
148 |
LSE |
1,500 |
22/03/2017 |
15:28:34 |
114 |
LSE |
1,500 |
22/03/2017 |
15:28:34 |
137 |
LSE |
1,500 |
22/03/2017 |
15:28:38 |
141 |
LSE |
1,500 |
22/03/2017 |
15:34:50 |
352 |
LSE |
1,500 |
22/03/2017 |
15:34:50 |
400 |
LSE |
1,500 |
22/03/2017 |
15:34:50 |
600 |
LSE |
1,500 |
22/03/2017 |
15:34:50 |
500 |
LSE |
1,500 |
22/03/2017 |
15:34:50 |
460 |
LSE |
1,500 |
22/03/2017 |
15:34:50 |
2,322 |
LSE |
1,500 |
22/03/2017 |
15:34:50 |
1,572 |
LSE |
1,500 |
22/03/2017 |
15:34:50 |
15 |
LSE |
1,500 |
22/03/2017 |
15:34:50 |
136 |
LSE |
1,500 |
22/03/2017 |
15:34:50 |
318 |
LSE |
1,500 |
22/03/2017 |
15:34:50 |
184 |
LSE |
1,500 |
22/03/2017 |
15:34:50 |
109 |
LSE |
1,500 |
22/03/2017 |
15:34:50 |
125 |
LSE |
1,500 |
22/03/2017 |
15:34:50 |
3 |
LSE |
1,500 |
22/03/2017 |
15:45:36 |
536 |
LSE |
1,500 |
22/03/2017 |
15:50:03 |
462 |
LSE |
1,500 |
22/03/2017 |
15:50:03 |
1,430 |
LSE |
1,500 |
22/03/2017 |
15:50:03 |
500 |
LSE |
1,500 |
22/03/2017 |
15:50:03 |
400 |
LSE |
1,500 |
22/03/2017 |
15:50:03 |
600 |
LSE |
1,500 |
22/03/2017 |
15:50:03 |
486 |
LSE |
1,500 |
22/03/2017 |
15:50:03 |
589 |
LSE |
1,500 |
22/03/2017 |
15:50:03 |
400 |
LSE |
1,500 |
22/03/2017 |
15:50:03 |
500 |
LSE |
1,500 |
22/03/2017 |
15:50:03 |
63 |
LSE |
1,500 |
22/03/2017 |
15:50:03 |
109 |
LSE |
1,500 |
22/03/2017 |
15:50:04 |
92 |
LSE |
1,500 |
22/03/2017 |
15:50:04 |
600 |
LSE |
1,500 |
22/03/2017 |
15:50:04 |
600 |
LSE |
1,500 |
22/03/2017 |
15:50:04 |
500 |
LSE |
1,500 |
22/03/2017 |
15:50:04 |
479 |
LSE |
1,500 |
22/03/2017 |
15:50:05 |
291 |
LSE |
1,500 |
22/03/2017 |
15:50:05 |
349 |
LSE |
1,500 |
22/03/2017 |
15:51:26 |
264 |
LSE |
1,500 |
22/03/2017 |
15:51:26 |
68 |
LSE |
1,500 |
22/03/2017 |
16:07:43 |
211 |
LSE |
1,500 |
22/03/2017 |
16:07:52 |
2,300 |
LSE |
1,500 |
22/03/2017 |
16:07:52 |
500 |
LSE |
1,500 |
22/03/2017 |
16:07:52 |
1,299 |
LSE |
1,500 |
22/03/2017 |
16:07:52 |
600 |
LSE |
1,500 |
22/03/2017 |
16:07:52 |
500 |
LSE |
1,500 |
22/03/2017 |
16:07:54 |
372 |
LSE |
1,500 |
22/03/2017 |
16:07:54 |
1,559 |
LSE |
1,500 |
22/03/2017 |
16:08:25 |
352 |
LSE |
1,500 |
22/03/2017 |
16:10:17 |
228 |
LSE |
1,500 |
22/03/2017 |
16:10:31 |
383 |
LSE |
1,500 |
22/03/2017 |
16:10:31 |
600 |
LSE |
1,500 |
22/03/2017 |
16:10:31 |
400 |
LSE |
1,500 |
22/03/2017 |
16:10:31 |
600 |
LSE |
1,500 |
22/03/2017 |
16:10:31 |
392 |
LSE |
1,500 |
22/03/2017 |
16:10:31 |
500 |
LSE |
1,500 |
22/03/2017 |
16:10:31 |
1,528 |
LSE |
1,500 |
22/03/2017 |
16:10:31 |
2,907 |
LSE |
1,500 |
22/03/2017 |
16:10:31 |
393 |
LSE |
1,500 |
22/03/2017 |
16:22:53 |
216 |
LSE |
1,500 |
22/03/2017 |
16:22:53 |
146 |
LSE |
1,500 |
22/03/2017 |
16:23:35 |
531 |
LSE |
1,500 |
22/03/2017 |
16:23:35 |
62 |
LSE |
1,500 |
22/03/2017 |
16:23:54 |
392 |
LSE |
1,500 |
22/03/2017 |
16:23:54 |
140 |
LSE |
1,499 |
22/03/2017 |
16:25:13 |
196 |
LSE |
1,499 |
22/03/2017 |
16:25:13 |
500 |
LSE |
1,499 |
22/03/2017 |
16:25:13 |
471 |
LSE |
1,499 |
22/03/2017 |
16:25:13 |
400 |
LSE |
1,499 |
22/03/2017 |
16:25:13 |
109 |
LSE |
1,499 |
22/03/2017 |
16:25:13 |
500 |
LSE |
1,499 |
22/03/2017 |
16:25:13 |
109 |
LSE |
1,499 |
22/03/2017 |
16:25:13 |
109 |
LSE |
1,499 |
22/03/2017 |
16:25:13 |
478 |
LSE |
1,499 |
22/03/2017 |
16:25:13 |
650 |
LSE |
1,499 |
22/03/2017 |
16:25:13 |
500 |
LSE |
1,499 |
22/03/2017 |
16:25:13 |
400 |
LSE |
1,499 |
22/03/2017 |
16:25:13 |
500 |
LSE |
1,499 |
22/03/2017 |
16:25:15 |
600 |
LSE |
1,499 |
22/03/2017 |
16:25:16 |
400 |
LSE |
1,499 |
22/03/2017 |
16:25:16 |
500 |
LSE |
1,499 |
22/03/2017 |
16:25:16 |
600 |
LSE |
1,499 |
22/03/2017 |
16:25:16 |
850 |
LSE |
1,499 |
22/03/2017 |
16:25:16 |
500 |
LSE |
1,500 |
22/03/2017 |
16:25:21 |
174 |
LSE |
1,500 |
22/03/2017 |
16:25:21 |
265 |
LSE |
1,499 |
22/03/2017 |
16:25:53 |
350 |
LSE |
1,499 |
22/03/2017 |
16:25:53 |
500 |
LSE |
1,499 |
22/03/2017 |
16:25:53 |
105 |
LSE |
1,499 |
22/03/2017 |
16:25:53 |
197 |
LSE |
1,500 |
22/03/2017 |
16:26:18 |
700 |
LSE |
1,500 |
22/03/2017 |
16:26:18 |
254 |
LSE |
1,500 |
22/03/2017 |
16:26:18 |
174 |
LSE |
1,500 |
22/03/2017 |
16:26:18 |
403 |
LSE |
1,500 |
22/03/2017 |
16:26:18 |
2,136 |
LSE |
1,500 |
22/03/2017 |
16:26:18 |
870 |
LSE |
1,500 |
22/03/2017 |
16:26:18 |
235 |
LSE |
1,500 |
22/03/2017 |
16:28:07 |
166 |
LSE |
1,499 |
22/03/2017 |
16:28:16 |
438 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
425 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
606 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
454 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
350 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
291 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
606 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
122 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
291 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
14 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
10 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
109 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
382 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
600 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
163 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
500 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
491 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
98 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
402 |
LSE |
1,500 |
22/03/2017 |
16:29:00 |
248 |
LSE |
1,498 |
22/03/2017 |
16:35:22 |
47,036 |
LSE |
1,498 |
22/03/2017 |
16:35:22 |
336 |
LSE |
1,498 |
22/03/2017 |
16:35:22 |
2,924 |
LSE |
1,498 |
22/03/2017 |
16:35:22 |
381 |
LSE |
1,498 |
22/03/2017 |
16:35:22 |
872 |
LSE |
1,498 |
22/03/2017 |
16:35:22 |
56 |
LSE |
1,498 |
22/03/2017 |
16:35:22 |
2,911 |
LSE |
1,498 |
22/03/2017 |
16:35:22 |
1,820 |
LSE |
A full list of all share repurchase transactions to date are available using the following link: