SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 18 April 2017 it purchased for cancellation a total of 493,563 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of SSE plc by Credit Suisse Securities (Europe) Limited, who have been engaged by SSE plc to manage part of SSE plc's capital return programme.
Average Price Per Share |
1,465.05 pence |
Lowest Price Per Share |
1,458.00 pence |
Highest Price Per Share |
1,480.00 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 |
1,480 |
18/04/2017 |
08:44:01 |
550 |
LSE |
1,480 |
18/04/2017 |
08:44:01 |
400 |
LSE |
1,480 |
18/04/2017 |
08:44:01 |
500 |
LSE |
1,480 |
18/04/2017 |
08:44:01 |
400 |
LSE |
1,480 |
18/04/2017 |
08:44:01 |
112 |
LSE |
1,480 |
18/04/2017 |
08:44:01 |
273 |
LSE |
1,480 |
18/04/2017 |
08:44:01 |
72 |
LSE |
1,480 |
18/04/2017 |
08:44:01 |
1,083 |
LSE |
1,480 |
18/04/2017 |
08:44:04 |
400 |
LSE |
1,480 |
18/04/2017 |
08:44:04 |
234 |
LSE |
1,480 |
18/04/2017 |
08:45:11 |
300 |
LSE |
1,480 |
18/04/2017 |
08:45:11 |
500 |
LSE |
1,480 |
18/04/2017 |
08:45:11 |
470 |
LSE |
1,479 |
18/04/2017 |
08:45:16 |
203 |
LSE |
1,479 |
18/04/2017 |
08:45:17 |
218 |
LSE |
1,478 |
18/04/2017 |
08:45:35 |
452 |
LSE |
1,478 |
18/04/2017 |
08:45:36 |
400 |
LSE |
1,478 |
18/04/2017 |
08:45:36 |
400 |
LSE |
1,478 |
18/04/2017 |
08:45:36 |
61 |
LSE |
1,478 |
18/04/2017 |
08:46:13 |
276 |
LSE |
1,478 |
18/04/2017 |
08:46:24 |
500 |
LSE |
1,478 |
18/04/2017 |
08:46:24 |
337 |
LSE |
1,479 |
18/04/2017 |
08:47:31 |
400 |
LSE |
1,479 |
18/04/2017 |
08:47:31 |
400 |
LSE |
1,479 |
18/04/2017 |
08:47:31 |
500 |
LSE |
1,479 |
18/04/2017 |
08:47:31 |
500 |
LSE |
1,479 |
18/04/2017 |
08:47:31 |
328 |
LSE |
1,478 |
18/04/2017 |
08:48:03 |
133 |
LSE |
1,478 |
18/04/2017 |
08:48:24 |
374 |
LSE |
1,477 |
18/04/2017 |
08:49:32 |
25 |
LSE |
1,479 |
18/04/2017 |
08:50:10 |
112 |
LSE |
1,479 |
18/04/2017 |
08:50:10 |
500 |
LSE |
1,479 |
18/04/2017 |
08:50:10 |
400 |
LSE |
1,479 |
18/04/2017 |
08:50:10 |
500 |
LSE |
1,479 |
18/04/2017 |
08:50:10 |
400 |
LSE |
1,479 |
18/04/2017 |
08:50:10 |
284 |
LSE |
1,479 |
18/04/2017 |
08:50:10 |
421 |
LSE |
1,480 |
18/04/2017 |
08:51:39 |
377 |
LSE |
1,480 |
18/04/2017 |
09:00:19 |
417 |
LSE |
1,480 |
18/04/2017 |
09:02:28 |
395 |
LSE |
1,480 |
18/04/2017 |
09:05:58 |
80 |
LSE |
1,480 |
18/04/2017 |
09:05:58 |
333 |
LSE |
1,480 |
18/04/2017 |
09:06:05 |
500 |
LSE |
1,480 |
18/04/2017 |
09:06:05 |
770 |
LSE |
1,480 |
18/04/2017 |
09:06:05 |
1,523 |
LSE |
1,480 |
18/04/2017 |
09:06:09 |
446 |
LSE |
1,480 |
18/04/2017 |
09:06:55 |
368 |
LSE |
1,480 |
18/04/2017 |
09:06:55 |
209 |
LSE |
1,479 |
18/04/2017 |
09:09:43 |
141 |
LSE |
1,479 |
18/04/2017 |
09:09:43 |
129 |
LSE |
1,479 |
18/04/2017 |
09:10:17 |
112 |
LSE |
1,479 |
18/04/2017 |
09:10:17 |
157 |
LSE |
1,479 |
18/04/2017 |
09:10:19 |
373 |
LSE |
1,478 |
18/04/2017 |
09:10:41 |
217 |
LSE |
1,480 |
18/04/2017 |
11:04:35 |
442 |
LSE |
1,480 |
18/04/2017 |
11:05:39 |
369 |
LSE |
1,480 |
18/04/2017 |
11:05:39 |
250 |
LSE |
1,480 |
18/04/2017 |
11:05:39 |
200 |
LSE |
1,480 |
18/04/2017 |
11:05:39 |
600 |
LSE |
1,480 |
18/04/2017 |
11:05:39 |
100 |
LSE |
1,480 |
18/04/2017 |
11:05:39 |
800 |
LSE |
1,480 |
18/04/2017 |
11:05:39 |
399 |
LSE |
1,480 |
18/04/2017 |
11:05:39 |
1,294 |
LSE |
1,479 |
18/04/2017 |
11:06:04 |
500 |
LSE |
1,479 |
18/04/2017 |
11:06:04 |
33 |
LSE |
1,478 |
18/04/2017 |
11:06:24 |
21 |
LSE |
1,478 |
18/04/2017 |
11:06:25 |
500 |
LSE |
1,478 |
18/04/2017 |
11:06:25 |
490 |
LSE |
1,478 |
18/04/2017 |
11:06:27 |
385 |
LSE |
1,478 |
18/04/2017 |
11:06:27 |
153 |
LSE |
1,478 |
18/04/2017 |
11:06:27 |
812 |
LSE |
1,478 |
18/04/2017 |
11:06:27 |
46 |
LSE |
1,478 |
18/04/2017 |
11:06:31 |
297 |
LSE |
1,478 |
18/04/2017 |
11:06:31 |
178 |
LSE |
1,478 |
18/04/2017 |
11:06:51 |
397 |
LSE |
1,478 |
18/04/2017 |
11:06:51 |
681 |
LSE |
1,478 |
18/04/2017 |
11:06:51 |
302 |
LSE |
1,478 |
18/04/2017 |
11:07:00 |
216 |
LSE |
1,478 |
18/04/2017 |
11:07:02 |
638 |
LSE |
1,478 |
18/04/2017 |
11:07:02 |
327 |
LSE |
1,478 |
18/04/2017 |
11:07:02 |
278 |
LSE |
1,478 |
18/04/2017 |
11:07:03 |
212 |
LSE |
1,478 |
18/04/2017 |
11:07:09 |
620 |
LSE |
1,478 |
18/04/2017 |
11:07:42 |
266 |
LSE |
1,478 |
18/04/2017 |
11:08:02 |
500 |
LSE |
1,478 |
18/04/2017 |
11:08:02 |
200 |
LSE |
1,478 |
18/04/2017 |
11:08:02 |
4 |
LSE |
1,478 |
18/04/2017 |
11:08:43 |
77 |
LSE |
1,478 |
18/04/2017 |
11:08:43 |
1 |
LSE |
1,478 |
18/04/2017 |
11:08:43 |
480 |
LSE |
1,478 |
18/04/2017 |
11:08:43 |
500 |
LSE |
1,478 |
18/04/2017 |
11:10:21 |
408 |
LSE |
1,479 |
18/04/2017 |
11:14:28 |
378 |
LSE |
1,479 |
18/04/2017 |
11:14:29 |
200 |
LSE |
1,479 |
18/04/2017 |
11:14:29 |
250 |
LSE |
1,479 |
18/04/2017 |
11:14:29 |
490 |
LSE |
1,479 |
18/04/2017 |
11:14:29 |
513 |
LSE |
1,478 |
18/04/2017 |
11:15:37 |
190 |
LSE |
1,478 |
18/04/2017 |
11:16:23 |
200 |
LSE |
1,478 |
18/04/2017 |
11:16:23 |
19 |
LSE |
1,478 |
18/04/2017 |
11:17:43 |
110 |
LSE |
1,478 |
18/04/2017 |
11:17:43 |
190 |
LSE |
1,478 |
18/04/2017 |
11:18:24 |
251 |
LSE |
1,478 |
18/04/2017 |
11:19:05 |
200 |
LSE |
1,478 |
18/04/2017 |
11:19:05 |
177 |
LSE |
1,478 |
18/04/2017 |
11:19:41 |
243 |
LSE |
1,478 |
18/04/2017 |
11:21:09 |
100 |
LSE |
1,478 |
18/04/2017 |
11:21:24 |
177 |
LSE |
1,478 |
18/04/2017 |
11:23:47 |
405 |
LSE |
1,477 |
18/04/2017 |
11:24:12 |
1,750 |
LSE |
1,477 |
18/04/2017 |
11:24:12 |
500 |
LSE |
1,478 |
18/04/2017 |
11:24:43 |
343 |
LSE |
1,478 |
18/04/2017 |
11:25:21 |
356 |
LSE |
1,478 |
18/04/2017 |
11:25:21 |
144 |
LSE |
1,478 |
18/04/2017 |
11:25:21 |
212 |
LSE |
1,477 |
18/04/2017 |
11:25:52 |
399 |
LSE |
1,477 |
18/04/2017 |
11:25:52 |
500 |
LSE |
1,477 |
18/04/2017 |
11:25:52 |
250 |
LSE |
1,477 |
18/04/2017 |
11:25:52 |
500 |
LSE |
1,478 |
18/04/2017 |
11:27:03 |
191 |
LSE |
1,477 |
18/04/2017 |
11:27:50 |
133 |
LSE |
1,477 |
18/04/2017 |
11:27:50 |
400 |
LSE |
1,477 |
18/04/2017 |
11:27:50 |
200 |
LSE |
1,477 |
18/04/2017 |
11:27:50 |
600 |
LSE |
1,477 |
18/04/2017 |
11:27:50 |
250 |
LSE |
1,477 |
18/04/2017 |
11:27:50 |
41 |
LSE |
1,477 |
18/04/2017 |
11:27:50 |
226 |
LSE |
1,476 |
18/04/2017 |
11:27:58 |
880 |
LSE |
1,476 |
18/04/2017 |
11:27:58 |
500 |
LSE |
1,476 |
18/04/2017 |
11:27:58 |
940 |
LSE |
1,476 |
18/04/2017 |
11:27:58 |
880 |
LSE |
1,476 |
18/04/2017 |
11:28:04 |
422 |
LSE |
1,476 |
18/04/2017 |
11:28:04 |
460 |
LSE |
1,476 |
18/04/2017 |
11:28:04 |
200 |
LSE |
1,476 |
18/04/2017 |
11:28:04 |
500 |
LSE |
1,476 |
18/04/2017 |
11:28:14 |
415 |
LSE |
1,475 |
18/04/2017 |
11:28:18 |
262 |
LSE |
1,475 |
18/04/2017 |
11:28:18 |
600 |
LSE |
1,475 |
18/04/2017 |
11:28:18 |
500 |
LSE |
1,475 |
18/04/2017 |
11:28:18 |
356 |
LSE |
1,475 |
18/04/2017 |
11:28:18 |
396 |
LSE |
1,476 |
18/04/2017 |
11:28:18 |
500 |
LSE |
1,476 |
18/04/2017 |
11:28:18 |
868 |
LSE |
1,476 |
18/04/2017 |
11:28:18 |
1,152 |
LSE |
1,476 |
18/04/2017 |
11:28:18 |
356 |
LSE |
1,476 |
18/04/2017 |
11:28:18 |
426 |
LSE |
1,476 |
18/04/2017 |
11:28:18 |
200 |
LSE |
1,476 |
18/04/2017 |
11:28:18 |
600 |
LSE |
1,476 |
18/04/2017 |
11:28:18 |
396 |
LSE |
1,476 |
18/04/2017 |
11:28:18 |
100 |
LSE |
1,476 |
18/04/2017 |
11:28:18 |
250 |
LSE |
1,476 |
18/04/2017 |
11:28:18 |
200 |
LSE |
1,476 |
18/04/2017 |
11:28:18 |
1,590 |
LSE |
1,476 |
18/04/2017 |
11:28:18 |
500 |
LSE |
1,476 |
18/04/2017 |
11:28:18 |
106 |
LSE |
1,475 |
18/04/2017 |
11:28:29 |
500 |
LSE |
1,475 |
18/04/2017 |
11:28:29 |
868 |
LSE |
1,475 |
18/04/2017 |
11:28:29 |
257 |
LSE |
1,475 |
18/04/2017 |
11:28:32 |
500 |
LSE |
1,475 |
18/04/2017 |
11:28:32 |
518 |
LSE |
1,475 |
18/04/2017 |
11:28:35 |
490 |
LSE |
1,475 |
18/04/2017 |
11:28:59 |
502 |
LSE |
1,475 |
18/04/2017 |
11:29:00 |
518 |
LSE |
1,475 |
18/04/2017 |
11:29:00 |
678 |
LSE |
1,475 |
18/04/2017 |
11:29:00 |
183 |
LSE |
1,475 |
18/04/2017 |
11:29:06 |
231 |
LSE |
1,475 |
18/04/2017 |
11:29:08 |
94 |
LSE |
1,475 |
18/04/2017 |
11:29:08 |
152 |
LSE |
1,474 |
18/04/2017 |
11:29:37 |
34 |
LSE |
1,474 |
18/04/2017 |
11:29:37 |
226 |
LSE |
1,474 |
18/04/2017 |
11:29:37 |
293 |
LSE |
1,474 |
18/04/2017 |
11:30:12 |
236 |
LSE |
1,474 |
18/04/2017 |
11:35:08 |
138 |
LSE |
1,474 |
18/04/2017 |
11:35:20 |
80 |
LSE |
1,474 |
18/04/2017 |
11:35:21 |
80 |
LSE |
1,474 |
18/04/2017 |
11:35:24 |
223 |
LSE |
1,474 |
18/04/2017 |
11:35:24 |
250 |
LSE |
1,474 |
18/04/2017 |
11:35:24 |
500 |
LSE |
1,474 |
18/04/2017 |
11:35:24 |
404 |
LSE |
1,473 |
18/04/2017 |
11:35:38 |
65 |
LSE |
1,472 |
18/04/2017 |
11:35:38 |
500 |
LSE |
1,472 |
18/04/2017 |
11:35:38 |
754 |
LSE |
1,472 |
18/04/2017 |
11:35:38 |
432 |
LSE |
1,472 |
18/04/2017 |
11:35:38 |
100 |
LSE |
1,472 |
18/04/2017 |
11:35:38 |
267 |
LSE |
1,472 |
18/04/2017 |
11:35:38 |
686 |
LSE |
1,472 |
18/04/2017 |
11:35:38 |
218 |
LSE |
1,472 |
18/04/2017 |
11:35:38 |
89 |
LSE |
1,472 |
18/04/2017 |
11:35:38 |
597 |
LSE |
1,472 |
18/04/2017 |
11:35:38 |
244 |
LSE |
1,472 |
18/04/2017 |
11:35:38 |
210 |
LSE |
1,472 |
18/04/2017 |
11:35:59 |
431 |
LSE |
1,472 |
18/04/2017 |
11:35:59 |
519 |
LSE |
1,471 |
18/04/2017 |
11:36:03 |
500 |
LSE |
1,471 |
18/04/2017 |
11:36:03 |
500 |
LSE |
1,471 |
18/04/2017 |
11:36:03 |
100 |
LSE |
1,471 |
18/04/2017 |
11:36:03 |
600 |
LSE |
1,471 |
18/04/2017 |
11:36:03 |
396 |
LSE |
1,471 |
18/04/2017 |
11:36:03 |
1,743 |
LSE |
1,471 |
18/04/2017 |
11:36:03 |
383 |
LSE |
1,471 |
18/04/2017 |
11:36:03 |
117 |
LSE |
1,471 |
18/04/2017 |
11:36:03 |
312 |
LSE |
1,471 |
18/04/2017 |
11:36:03 |
344 |
LSE |
1,471 |
18/04/2017 |
11:36:08 |
368 |
LSE |
1,471 |
18/04/2017 |
11:38:28 |
137 |
LSE |
1,471 |
18/04/2017 |
11:38:28 |
232 |
LSE |
1,471 |
18/04/2017 |
11:38:28 |
399 |
LSE |
1,471 |
18/04/2017 |
11:38:43 |
450 |
LSE |
1,471 |
18/04/2017 |
11:38:43 |
500 |
LSE |
1,471 |
18/04/2017 |
11:38:44 |
409 |
LSE |
1,472 |
18/04/2017 |
11:40:45 |
162 |
LSE |
1,472 |
18/04/2017 |
11:40:45 |
400 |
LSE |
1,472 |
18/04/2017 |
11:40:45 |
263 |
LSE |
1,472 |
18/04/2017 |
11:45:17 |
111 |
LSE |
1,472 |
18/04/2017 |
11:45:17 |
107 |
LSE |
1,472 |
18/04/2017 |
11:45:17 |
10 |
LSE |
1,472 |
18/04/2017 |
11:45:17 |
243 |
LSE |
1,471 |
18/04/2017 |
11:46:25 |
296 |
LSE |
1,471 |
18/04/2017 |
11:46:25 |
850 |
LSE |
1,471 |
18/04/2017 |
11:46:25 |
41 |
LSE |
1,471 |
18/04/2017 |
11:46:48 |
355 |
LSE |
1,471 |
18/04/2017 |
11:46:48 |
495 |
LSE |
1,471 |
18/04/2017 |
11:46:48 |
500 |
LSE |
1,471 |
18/04/2017 |
11:46:48 |
500 |
LSE |
1,471 |
18/04/2017 |
11:46:48 |
492 |
LSE |
1,471 |
18/04/2017 |
11:46:48 |
25 |
LSE |
1,471 |
18/04/2017 |
11:46:48 |
194 |
LSE |
1,470 |
18/04/2017 |
11:47:17 |
364 |
LSE |
1,470 |
18/04/2017 |
11:47:58 |
322 |
LSE |
1,470 |
18/04/2017 |
11:47:58 |
200 |
LSE |
1,470 |
18/04/2017 |
11:47:58 |
764 |
LSE |
1,470 |
18/04/2017 |
11:47:58 |
66 |
LSE |
1,469 |
18/04/2017 |
11:50:16 |
396 |
LSE |
1,469 |
18/04/2017 |
11:50:16 |
1,015 |
LSE |
1,469 |
18/04/2017 |
11:50:16 |
460 |
LSE |
1,468 |
18/04/2017 |
11:50:21 |
401 |
LSE |
1,470 |
18/04/2017 |
11:53:09 |
313 |
LSE |
1,470 |
18/04/2017 |
11:53:09 |
538 |
LSE |
1,470 |
18/04/2017 |
11:53:09 |
500 |
LSE |
1,470 |
18/04/2017 |
11:53:09 |
500 |
LSE |
1,470 |
18/04/2017 |
11:53:09 |
500 |
LSE |
1,470 |
18/04/2017 |
11:53:09 |
51 |
LSE |
1,470 |
18/04/2017 |
11:53:09 |
559 |
LSE |
1,470 |
18/04/2017 |
11:53:13 |
500 |
LSE |
1,470 |
18/04/2017 |
11:53:13 |
121 |
LSE |
1,469 |
18/04/2017 |
11:54:07 |
222 |
LSE |
1,469 |
18/04/2017 |
11:57:55 |
140 |
LSE |
1,469 |
18/04/2017 |
11:57:55 |
330 |
LSE |
1,469 |
18/04/2017 |
11:57:55 |
891 |
LSE |
1,469 |
18/04/2017 |
11:57:55 |
508 |
LSE |
1,470 |
18/04/2017 |
12:04:30 |
315 |
LSE |
1,470 |
18/04/2017 |
12:04:30 |
11 |
LSE |
1,470 |
18/04/2017 |
12:04:30 |
200 |
LSE |
1,470 |
18/04/2017 |
12:04:30 |
200 |
LSE |
1,470 |
18/04/2017 |
12:04:30 |
250 |
LSE |
1,470 |
18/04/2017 |
12:04:30 |
478 |
LSE |
1,470 |
18/04/2017 |
12:04:30 |
72 |
LSE |
1,470 |
18/04/2017 |
12:04:30 |
228 |
LSE |
1,470 |
18/04/2017 |
12:07:05 |
250 |
LSE |
1,470 |
18/04/2017 |
12:07:05 |
446 |
LSE |
1,470 |
18/04/2017 |
12:07:05 |
446 |
LSE |
1,471 |
18/04/2017 |
12:10:08 |
400 |
LSE |
1,471 |
18/04/2017 |
12:10:08 |
55 |
LSE |
1,471 |
18/04/2017 |
12:10:08 |
195 |
LSE |
1,471 |
18/04/2017 |
12:10:08 |
210 |
LSE |
1,471 |
18/04/2017 |
12:12:59 |
359 |
LSE |
1,471 |
18/04/2017 |
12:12:59 |
500 |
LSE |
1,471 |
18/04/2017 |
12:12:59 |
480 |
LSE |
1,471 |
18/04/2017 |
12:12:59 |
362 |
LSE |
1,470 |
18/04/2017 |
12:13:17 |
307 |
LSE |
1,470 |
18/04/2017 |
12:13:17 |
500 |
LSE |
1,470 |
18/04/2017 |
12:13:17 |
397 |
LSE |
1,471 |
18/04/2017 |
12:14:02 |
333 |
LSE |
1,471 |
18/04/2017 |
12:14:02 |
247 |
LSE |
1,471 |
18/04/2017 |
12:16:49 |
323 |
LSE |
1,471 |
18/04/2017 |
12:18:50 |
353 |
LSE |
1,471 |
18/04/2017 |
12:21:56 |
383 |
LSE |
1,471 |
18/04/2017 |
12:25:51 |
454 |
LSE |
1,471 |
18/04/2017 |
12:25:51 |
39 |
LSE |
1,471 |
18/04/2017 |
12:25:51 |
1,256 |
LSE |
1,471 |
18/04/2017 |
12:25:51 |
1,177 |
LSE |
1,471 |
18/04/2017 |
12:25:51 |
1,793 |
LSE |
1,471 |
18/04/2017 |
12:25:51 |
290 |
LSE |
1,472 |
18/04/2017 |
12:31:17 |
408 |
LSE |
1,472 |
18/04/2017 |
12:31:17 |
37 |
LSE |
1,472 |
18/04/2017 |
12:31:17 |
150 |
LSE |
1,472 |
18/04/2017 |
12:31:17 |
250 |
LSE |
1,472 |
18/04/2017 |
12:31:17 |
518 |
LSE |
1,472 |
18/04/2017 |
12:31:17 |
468 |
LSE |
1,472 |
18/04/2017 |
12:31:17 |
413 |
LSE |
1,472 |
18/04/2017 |
12:31:17 |
67 |
LSE |
1,472 |
18/04/2017 |
12:31:17 |
491 |
LSE |
1,472 |
18/04/2017 |
12:31:49 |
211 |
LSE |
1,472 |
18/04/2017 |
12:33:17 |
200 |
LSE |
1,472 |
18/04/2017 |
12:33:17 |
366 |
LSE |
1,472 |
18/04/2017 |
12:33:20 |
358 |
LSE |
1,471 |
18/04/2017 |
12:36:20 |
460 |
LSE |
1,471 |
18/04/2017 |
12:36:22 |
111 |
LSE |
1,471 |
18/04/2017 |
12:36:22 |
431 |
LSE |
1,471 |
18/04/2017 |
12:36:22 |
196 |
LSE |
1,471 |
18/04/2017 |
12:37:21 |
300 |
LSE |
1,471 |
18/04/2017 |
12:37:21 |
109 |
LSE |
1,471 |
18/04/2017 |
12:37:21 |
937 |
LSE |
1,471 |
18/04/2017 |
12:37:21 |
16 |
LSE |
1,471 |
18/04/2017 |
12:38:34 |
102 |
LSE |
1,471 |
18/04/2017 |
12:38:34 |
108 |
LSE |
1,470 |
18/04/2017 |
12:42:27 |
200 |
LSE |
1,470 |
18/04/2017 |
12:42:27 |
250 |
LSE |
1,470 |
18/04/2017 |
12:42:27 |
111 |
LSE |
1,470 |
18/04/2017 |
12:43:30 |
326 |
LSE |
1,470 |
18/04/2017 |
12:43:30 |
68 |
LSE |
1,470 |
18/04/2017 |
12:43:30 |
395 |
LSE |
1,470 |
18/04/2017 |
12:43:30 |
54 |
LSE |
1,470 |
18/04/2017 |
12:44:28 |
22 |
LSE |
1,470 |
18/04/2017 |
12:44:28 |
500 |
LSE |
1,470 |
18/04/2017 |
12:44:28 |
630 |
LSE |
1,470 |
18/04/2017 |
12:44:28 |
221 |
LSE |
1,470 |
18/04/2017 |
12:44:29 |
271 |
LSE |
1,470 |
18/04/2017 |
12:48:36 |
224 |
LSE |
1,470 |
18/04/2017 |
12:48:36 |
83 |
LSE |
1,470 |
18/04/2017 |
12:48:36 |
500 |
LSE |
1,470 |
18/04/2017 |
12:48:36 |
200 |
LSE |
1,470 |
18/04/2017 |
12:48:36 |
250 |
LSE |
1,470 |
18/04/2017 |
12:48:36 |
100 |
LSE |
1,470 |
18/04/2017 |
12:48:36 |
359 |
LSE |
1,470 |
18/04/2017 |
12:48:46 |
1,471 |
LSE |
1,470 |
18/04/2017 |
12:48:46 |
186 |
LSE |
1,470 |
18/04/2017 |
12:48:50 |
82 |
LSE |
1,470 |
18/04/2017 |
12:48:50 |
95 |
LSE |
1,470 |
18/04/2017 |
12:48:50 |
368 |
LSE |
1,469 |
18/04/2017 |
12:49:27 |
300 |
LSE |
1,469 |
18/04/2017 |
12:49:27 |
128 |
LSE |
1,469 |
18/04/2017 |
12:50:46 |
181 |
LSE |
1,469 |
18/04/2017 |
12:50:47 |
212 |
LSE |
1,469 |
18/04/2017 |
12:50:47 |
319 |
LSE |
1,469 |
18/04/2017 |
12:51:39 |
95 |
LSE |
1,469 |
18/04/2017 |
12:51:40 |
500 |
LSE |
1,469 |
18/04/2017 |
12:51:40 |
730 |
LSE |
1,469 |
18/04/2017 |
12:51:40 |
25 |
LSE |
1,469 |
18/04/2017 |
12:51:40 |
201 |
LSE |
1,468 |
18/04/2017 |
12:52:25 |
220 |
LSE |
1,468 |
18/04/2017 |
12:52:25 |
555 |
LSE |
1,468 |
18/04/2017 |
12:52:25 |
546 |
LSE |
1,469 |
18/04/2017 |
12:55:04 |
326 |
LSE |
1,469 |
18/04/2017 |
12:55:04 |
220 |
LSE |
1,469 |
18/04/2017 |
12:55:04 |
179 |
LSE |
1,469 |
18/04/2017 |
12:55:08 |
357 |
LSE |
1,469 |
18/04/2017 |
12:55:08 |
213 |
LSE |
1,469 |
18/04/2017 |
12:55:08 |
405 |
LSE |
1,469 |
18/04/2017 |
12:56:06 |
244 |
LSE |
1,469 |
18/04/2017 |
12:56:06 |
500 |
LSE |
1,469 |
18/04/2017 |
12:56:06 |
221 |
LSE |
1,469 |
18/04/2017 |
13:04:21 |
205 |
LSE |
1,469 |
18/04/2017 |
13:04:21 |
430 |
LSE |
1,469 |
18/04/2017 |
13:04:21 |
200 |
LSE |
1,469 |
18/04/2017 |
13:04:21 |
200 |
LSE |
1,469 |
18/04/2017 |
13:04:21 |
500 |
LSE |
1,469 |
18/04/2017 |
13:04:21 |
522 |
LSE |
1,469 |
18/04/2017 |
13:05:20 |
22 |
LSE |
1,469 |
18/04/2017 |
13:05:20 |
250 |
LSE |
1,469 |
18/04/2017 |
13:05:20 |
115 |
LSE |
1,469 |
18/04/2017 |
13:05:20 |
187 |
LSE |
1,469 |
18/04/2017 |
13:05:20 |
378 |
LSE |
1,470 |
18/04/2017 |
13:06:43 |
120 |
LSE |
1,470 |
18/04/2017 |
13:06:43 |
250 |
LSE |
1,470 |
18/04/2017 |
13:06:43 |
200 |
LSE |
1,470 |
18/04/2017 |
13:06:43 |
60 |
LSE |
1,470 |
18/04/2017 |
13:07:21 |
4 |
LSE |
1,470 |
18/04/2017 |
13:07:21 |
354 |
LSE |
1,469 |
18/04/2017 |
13:07:24 |
312 |
LSE |
1,470 |
18/04/2017 |
13:17:48 |
175 |
LSE |
1,470 |
18/04/2017 |
13:17:48 |
216 |
LSE |
1,470 |
18/04/2017 |
13:17:48 |
253 |
LSE |
1,469 |
18/04/2017 |
13:18:27 |
108 |
LSE |
1,470 |
18/04/2017 |
13:27:15 |
100 |
LSE |
1,470 |
18/04/2017 |
13:27:15 |
144 |
LSE |
1,470 |
18/04/2017 |
13:27:15 |
56 |
LSE |
1,470 |
18/04/2017 |
13:27:15 |
200 |
LSE |
1,470 |
18/04/2017 |
13:27:15 |
100 |
LSE |
1,470 |
18/04/2017 |
13:27:15 |
111 |
LSE |
1,470 |
18/04/2017 |
13:27:15 |
624 |
LSE |
1,470 |
18/04/2017 |
13:27:15 |
13 |
LSE |
1,469 |
18/04/2017 |
13:27:30 |
244 |
LSE |
1,469 |
18/04/2017 |
13:27:30 |
624 |
LSE |
1,469 |
18/04/2017 |
13:27:30 |
630 |
LSE |
1,469 |
18/04/2017 |
13:27:30 |
330 |
LSE |
1,469 |
18/04/2017 |
13:27:30 |
255 |
LSE |
1,467 |
18/04/2017 |
13:29:55 |
500 |
LSE |
1,467 |
18/04/2017 |
13:29:55 |
453 |
LSE |
1,467 |
18/04/2017 |
13:29:55 |
220 |
LSE |
1,467 |
18/04/2017 |
13:29:55 |
24 |
LSE |
1,467 |
18/04/2017 |
13:29:55 |
524 |
LSE |
1,468 |
18/04/2017 |
13:30:30 |
500 |
LSE |
1,468 |
18/04/2017 |
13:30:30 |
500 |
LSE |
1,468 |
18/04/2017 |
13:30:30 |
450 |
LSE |
1,468 |
18/04/2017 |
13:30:30 |
750 |
LSE |
1,468 |
18/04/2017 |
13:30:30 |
200 |
LSE |
1,469 |
18/04/2017 |
13:30:57 |
550 |
LSE |
1,469 |
18/04/2017 |
13:30:57 |
446 |
LSE |
1,469 |
18/04/2017 |
13:30:57 |
254 |
LSE |
1,469 |
18/04/2017 |
13:30:57 |
54 |
LSE |
1,470 |
18/04/2017 |
13:34:42 |
232 |
LSE |
1,470 |
18/04/2017 |
13:37:43 |
249 |
LSE |
1,470 |
18/04/2017 |
13:37:43 |
283 |
LSE |
1,470 |
18/04/2017 |
13:37:43 |
220 |
LSE |
1,470 |
18/04/2017 |
13:37:43 |
111 |
LSE |
1,470 |
18/04/2017 |
13:37:43 |
200 |
LSE |
1,469 |
18/04/2017 |
13:40:15 |
279 |
LSE |
1,469 |
18/04/2017 |
13:40:15 |
550 |
LSE |
1,469 |
18/04/2017 |
13:40:15 |
200 |
LSE |
1,469 |
18/04/2017 |
13:40:15 |
205 |
LSE |
1,469 |
18/04/2017 |
13:43:18 |
450 |
LSE |
1,469 |
18/04/2017 |
13:43:18 |
200 |
LSE |
1,469 |
18/04/2017 |
13:43:18 |
200 |
LSE |
1,469 |
18/04/2017 |
13:43:18 |
250 |
LSE |
1,469 |
18/04/2017 |
13:43:18 |
170 |
LSE |
1,469 |
18/04/2017 |
13:43:18 |
167 |
LSE |
1,469 |
18/04/2017 |
13:43:18 |
53 |
LSE |
1,469 |
18/04/2017 |
13:43:18 |
318 |
LSE |
1,468 |
18/04/2017 |
13:45:15 |
349 |
LSE |
1,469 |
18/04/2017 |
13:49:24 |
204 |
LSE |
1,469 |
18/04/2017 |
13:49:24 |
296 |
LSE |
1,469 |
18/04/2017 |
13:49:24 |
637 |
LSE |
1,469 |
18/04/2017 |
13:49:24 |
781 |
LSE |
1,469 |
18/04/2017 |
13:49:24 |
199 |
LSE |
1,469 |
18/04/2017 |
13:49:24 |
111 |
LSE |
1,469 |
18/04/2017 |
13:49:24 |
69 |
LSE |
1,468 |
18/04/2017 |
13:49:46 |
385 |
LSE |
1,469 |
18/04/2017 |
13:49:52 |
500 |
LSE |
1,469 |
18/04/2017 |
13:49:52 |
212 |
LSE |
1,469 |
18/04/2017 |
13:49:52 |
269 |
LSE |
1,469 |
18/04/2017 |
13:49:52 |
280 |
LSE |
1,469 |
18/04/2017 |
13:49:52 |
103 |
LSE |
1,469 |
18/04/2017 |
13:50:49 |
361 |
LSE |
1,469 |
18/04/2017 |
13:50:49 |
200 |
LSE |
1,469 |
18/04/2017 |
13:50:49 |
500 |
LSE |
1,469 |
18/04/2017 |
13:50:49 |
299 |
LSE |
1,469 |
18/04/2017 |
13:50:49 |
250 |
LSE |
1,469 |
18/04/2017 |
13:50:49 |
49 |
LSE |
1,468 |
18/04/2017 |
13:51:03 |
241 |
LSE |
1,468 |
18/04/2017 |
13:51:08 |
480 |
LSE |
1,468 |
18/04/2017 |
13:51:08 |
500 |
LSE |
1,468 |
18/04/2017 |
13:51:08 |
100 |
LSE |
1,468 |
18/04/2017 |
13:51:14 |
100 |
LSE |
1,468 |
18/04/2017 |
13:51:14 |
500 |
LSE |
1,468 |
18/04/2017 |
13:51:14 |
278 |
LSE |
1,468 |
18/04/2017 |
13:51:14 |
207 |
LSE |
1,468 |
18/04/2017 |
13:52:30 |
250 |
LSE |
1,468 |
18/04/2017 |
13:52:30 |
197 |
LSE |
1,467 |
18/04/2017 |
13:52:32 |
214 |
LSE |
1,467 |
18/04/2017 |
13:52:57 |
11 |
LSE |
1,467 |
18/04/2017 |
14:00:20 |
121 |
LSE |
1,467 |
18/04/2017 |
14:00:20 |
500 |
LSE |
1,467 |
18/04/2017 |
14:00:20 |
593 |
LSE |
1,467 |
18/04/2017 |
14:00:47 |
197 |
LSE |
1,467 |
18/04/2017 |
14:00:47 |
46 |
LSE |
1,466 |
18/04/2017 |
14:02:37 |
31 |
LSE |
1,466 |
18/04/2017 |
14:02:37 |
220 |
LSE |
1,466 |
18/04/2017 |
14:02:37 |
220 |
LSE |
1,466 |
18/04/2017 |
14:02:37 |
63 |
LSE |
1,467 |
18/04/2017 |
14:05:01 |
950 |
LSE |
1,467 |
18/04/2017 |
14:05:01 |
400 |
LSE |
1,467 |
18/04/2017 |
14:05:01 |
439 |
LSE |
1,466 |
18/04/2017 |
14:05:57 |
279 |
LSE |
1,466 |
18/04/2017 |
14:05:57 |
261 |
LSE |
1,466 |
18/04/2017 |
14:09:10 |
306 |
LSE |
1,466 |
18/04/2017 |
14:09:10 |
900 |
LSE |
1,466 |
18/04/2017 |
14:09:10 |
406 |
LSE |
1,465 |
18/04/2017 |
14:09:19 |
500 |
LSE |
1,465 |
18/04/2017 |
14:09:19 |
368 |
LSE |
1,465 |
18/04/2017 |
14:09:48 |
24 |
LSE |
1,465 |
18/04/2017 |
14:09:48 |
325 |
LSE |
1,465 |
18/04/2017 |
14:09:48 |
800 |
LSE |
1,465 |
18/04/2017 |
14:09:48 |
500 |
LSE |
1,465 |
18/04/2017 |
14:09:48 |
300 |
LSE |
1,465 |
18/04/2017 |
14:09:48 |
378 |
LSE |
1,465 |
18/04/2017 |
14:09:48 |
313 |
LSE |
1,465 |
18/04/2017 |
14:09:59 |
393 |
LSE |
1,465 |
18/04/2017 |
14:09:59 |
254 |
LSE |
1,465 |
18/04/2017 |
14:10:16 |
630 |
LSE |
1,465 |
18/04/2017 |
14:10:44 |
418 |
LSE |
1,465 |
18/04/2017 |
14:10:44 |
426 |
LSE |
1,465 |
18/04/2017 |
14:11:13 |
214 |
LSE |
1,465 |
18/04/2017 |
14:11:13 |
371 |
LSE |
1,465 |
18/04/2017 |
14:13:02 |
354 |
LSE |
1,465 |
18/04/2017 |
14:13:02 |
500 |
LSE |
1,465 |
18/04/2017 |
14:13:02 |
236 |
LSE |
1,465 |
18/04/2017 |
14:13:02 |
196 |
LSE |
1,464 |
18/04/2017 |
14:13:23 |
104 |
LSE |
1,464 |
18/04/2017 |
14:13:23 |
550 |
LSE |
1,464 |
18/04/2017 |
14:13:23 |
190 |
LSE |
1,464 |
18/04/2017 |
14:13:23 |
115 |
LSE |
1,465 |
18/04/2017 |
14:14:14 |
237 |
LSE |
1,465 |
18/04/2017 |
14:14:14 |
510 |
LSE |
1,464 |
18/04/2017 |
14:14:21 |
385 |
LSE |
1,464 |
18/04/2017 |
14:14:21 |
500 |
LSE |
1,464 |
18/04/2017 |
14:14:21 |
100 |
LSE |
1,464 |
18/04/2017 |
14:14:21 |
176 |
LSE |
1,464 |
18/04/2017 |
14:14:21 |
100 |
LSE |
1,464 |
18/04/2017 |
14:14:21 |
870 |
LSE |
1,464 |
18/04/2017 |
14:14:21 |
525 |
LSE |
1,464 |
18/04/2017 |
14:14:21 |
471 |
LSE |
1,464 |
18/04/2017 |
14:16:18 |
459 |
LSE |
1,464 |
18/04/2017 |
14:16:18 |
500 |
LSE |
1,464 |
18/04/2017 |
14:16:18 |
114 |
LSE |
1,463 |
18/04/2017 |
14:20:07 |
159 |
LSE |
1,463 |
18/04/2017 |
14:20:07 |
550 |
LSE |
1,463 |
18/04/2017 |
14:20:07 |
207 |
LSE |
1,463 |
18/04/2017 |
14:24:07 |
348 |
LSE |
1,463 |
18/04/2017 |
14:24:07 |
217 |
LSE |
1,463 |
18/04/2017 |
14:24:07 |
295 |
LSE |
1,463 |
18/04/2017 |
14:24:07 |
35 |
LSE |
1,463 |
18/04/2017 |
14:24:07 |
180 |
LSE |
1,462 |
18/04/2017 |
14:25:37 |
356 |
LSE |
1,462 |
18/04/2017 |
14:25:37 |
349 |
LSE |
1,461 |
18/04/2017 |
14:26:21 |
500 |
LSE |
1,461 |
18/04/2017 |
14:26:21 |
91 |
LSE |
1,462 |
18/04/2017 |
14:27:39 |
385 |
LSE |
1,462 |
18/04/2017 |
14:27:39 |
450 |
LSE |
1,462 |
18/04/2017 |
14:27:39 |
500 |
LSE |
1,462 |
18/04/2017 |
14:27:39 |
20 |
LSE |
1,462 |
18/04/2017 |
14:29:01 |
292 |
LSE |
1,462 |
18/04/2017 |
14:29:01 |
500 |
LSE |
1,462 |
18/04/2017 |
14:29:18 |
87 |
LSE |
1,462 |
18/04/2017 |
14:29:18 |
305 |
LSE |
1,462 |
18/04/2017 |
14:31:11 |
500 |
LSE |
1,462 |
18/04/2017 |
14:31:11 |
1,200 |
LSE |
1,462 |
18/04/2017 |
14:31:11 |
64 |
LSE |
1,461 |
18/04/2017 |
14:31:35 |
21 |
LSE |
1,461 |
18/04/2017 |
14:31:35 |
500 |
LSE |
1,461 |
18/04/2017 |
14:31:35 |
518 |
LSE |
1,461 |
18/04/2017 |
14:31:37 |
460 |
LSE |
1,461 |
18/04/2017 |
14:31:37 |
500 |
LSE |
1,461 |
18/04/2017 |
14:31:37 |
518 |
LSE |
1,461 |
18/04/2017 |
14:31:37 |
600 |
LSE |
1,461 |
18/04/2017 |
14:31:37 |
55 |
LSE |
1,461 |
18/04/2017 |
14:32:04 |
106 |
LSE |
1,462 |
18/04/2017 |
14:33:56 |
400 |
LSE |
1,462 |
18/04/2017 |
14:33:56 |
150 |
LSE |
1,462 |
18/04/2017 |
14:33:56 |
69 |
LSE |
1,462 |
18/04/2017 |
14:33:56 |
123 |
LSE |
1,462 |
18/04/2017 |
14:33:56 |
106 |
LSE |
1,462 |
18/04/2017 |
14:33:56 |
80 |
LSE |
1,462 |
18/04/2017 |
14:33:57 |
214 |
LSE |
1,462 |
18/04/2017 |
14:33:57 |
38 |
LSE |
1,462 |
18/04/2017 |
14:33:57 |
195 |
LSE |
1,462 |
18/04/2017 |
14:35:23 |
239 |
LSE |
1,462 |
18/04/2017 |
14:35:24 |
900 |
LSE |
1,462 |
18/04/2017 |
14:35:24 |
600 |
LSE |
1,462 |
18/04/2017 |
14:35:24 |
187 |
LSE |
1,462 |
18/04/2017 |
14:36:07 |
162 |
LSE |
1,462 |
18/04/2017 |
14:36:07 |
500 |
LSE |
1,462 |
18/04/2017 |
14:36:07 |
195 |
LSE |
1,463 |
18/04/2017 |
14:38:52 |
332 |
LSE |
1,463 |
18/04/2017 |
14:38:52 |
120 |
LSE |
1,463 |
18/04/2017 |
14:38:52 |
400 |
LSE |
1,463 |
18/04/2017 |
14:38:52 |
600 |
LSE |
1,463 |
18/04/2017 |
14:38:53 |
230 |
LSE |
1,462 |
18/04/2017 |
14:41:43 |
341 |
LSE |
1,463 |
18/04/2017 |
14:41:58 |
104 |
LSE |
1,463 |
18/04/2017 |
14:41:58 |
294 |
LSE |
1,463 |
18/04/2017 |
14:41:58 |
44 |
LSE |
1,463 |
18/04/2017 |
14:41:58 |
308 |
LSE |
1,463 |
18/04/2017 |
14:41:58 |
219 |
LSE |
1,463 |
18/04/2017 |
14:41:58 |
224 |
LSE |
1,463 |
18/04/2017 |
14:41:58 |
87 |
LSE |
1,463 |
18/04/2017 |
14:41:58 |
431 |
LSE |
1,463 |
18/04/2017 |
14:44:58 |
236 |
LSE |
1,463 |
18/04/2017 |
14:44:58 |
9 |
LSE |
1,463 |
18/04/2017 |
14:44:58 |
500 |
LSE |
1,463 |
18/04/2017 |
14:44:58 |
121 |
LSE |
1,463 |
18/04/2017 |
14:45:02 |
112 |
LSE |
1,463 |
18/04/2017 |
14:45:02 |
151 |
LSE |
1,463 |
18/04/2017 |
14:47:36 |
146 |
LSE |
1,463 |
18/04/2017 |
14:47:36 |
160 |
LSE |
1,463 |
18/04/2017 |
14:47:36 |
240 |
LSE |
1,463 |
18/04/2017 |
14:47:36 |
110 |
LSE |
1,463 |
18/04/2017 |
14:47:36 |
184 |
LSE |
1,463 |
18/04/2017 |
14:47:36 |
239 |
LSE |
1,463 |
18/04/2017 |
14:47:36 |
74 |
LSE |
1,463 |
18/04/2017 |
14:47:36 |
353 |
LSE |
1,462 |
18/04/2017 |
14:51:53 |
433 |
LSE |
1,463 |
18/04/2017 |
14:55:23 |
136 |
LSE |
1,463 |
18/04/2017 |
14:55:23 |
165 |
LSE |
1,463 |
18/04/2017 |
14:55:23 |
10 |
LSE |
1,463 |
18/04/2017 |
14:55:23 |
311 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
104 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
600 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
708 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
1,020 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
586 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
3,226 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
110 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
396 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
500 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
531 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
69 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
500 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
300 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
400 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
100 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
233 |
LSE |
1,464 |
18/04/2017 |
14:57:34 |
1,054 |
LSE |
1,463 |
18/04/2017 |
14:57:57 |
384 |
LSE |
1,463 |
18/04/2017 |
14:57:57 |
1,400 |
LSE |
1,463 |
18/04/2017 |
14:57:57 |
400 |
LSE |
1,463 |
18/04/2017 |
14:57:57 |
68 |
LSE |
1,462 |
18/04/2017 |
14:59:17 |
550 |
LSE |
1,462 |
18/04/2017 |
14:59:17 |
696 |
LSE |
1,462 |
18/04/2017 |
14:59:17 |
144 |
LSE |
1,462 |
18/04/2017 |
14:59:17 |
41 |
LSE |
1,463 |
18/04/2017 |
14:59:59 |
235 |
LSE |
1,463 |
18/04/2017 |
14:59:59 |
394 |
LSE |
1,463 |
18/04/2017 |
14:59:59 |
114 |
LSE |
1,463 |
18/04/2017 |
14:59:59 |
172 |
LSE |
1,463 |
18/04/2017 |
15:00:16 |
221 |
LSE |
1,463 |
18/04/2017 |
15:00:16 |
492 |
LSE |
1,463 |
18/04/2017 |
15:00:16 |
377 |
LSE |
1,463 |
18/04/2017 |
15:01:09 |
385 |
LSE |
1,464 |
18/04/2017 |
15:01:57 |
1,547 |
LSE |
1,464 |
18/04/2017 |
15:01:57 |
406 |
LSE |
1,464 |
18/04/2017 |
15:01:57 |
194 |
LSE |
1,464 |
18/04/2017 |
15:01:57 |
325 |
LSE |
1,463 |
18/04/2017 |
15:03:04 |
423 |
LSE |
1,463 |
18/04/2017 |
15:03:04 |
400 |
LSE |
1,463 |
18/04/2017 |
15:03:04 |
736 |
LSE |
1,463 |
18/04/2017 |
15:03:15 |
94 |
LSE |
1,463 |
18/04/2017 |
15:03:15 |
185 |
LSE |
1,462 |
18/04/2017 |
15:03:53 |
450 |
LSE |
1,462 |
18/04/2017 |
15:03:53 |
400 |
LSE |
1,462 |
18/04/2017 |
15:03:53 |
377 |
LSE |
1,461 |
18/04/2017 |
15:03:57 |
503 |
LSE |
1,461 |
18/04/2017 |
15:03:57 |
500 |
LSE |
1,461 |
18/04/2017 |
15:03:57 |
253 |
LSE |
1,461 |
18/04/2017 |
15:03:57 |
200 |
LSE |
1,461 |
18/04/2017 |
15:03:57 |
408 |
LSE |
1,461 |
18/04/2017 |
15:04:07 |
403 |
LSE |
1,461 |
18/04/2017 |
15:04:07 |
500 |
LSE |
1,461 |
18/04/2017 |
15:04:07 |
147 |
LSE |
1,461 |
18/04/2017 |
15:04:43 |
180 |
LSE |
1,461 |
18/04/2017 |
15:05:16 |
500 |
LSE |
1,461 |
18/04/2017 |
15:05:16 |
518 |
LSE |
1,461 |
18/04/2017 |
15:05:16 |
500 |
LSE |
1,461 |
18/04/2017 |
15:05:16 |
256 |
LSE |
1,461 |
18/04/2017 |
15:05:27 |
300 |
LSE |
1,461 |
18/04/2017 |
15:05:27 |
1 |
LSE |
1,461 |
18/04/2017 |
15:05:28 |
585 |
LSE |
1,462 |
18/04/2017 |
15:05:40 |
353 |
LSE |
1,462 |
18/04/2017 |
15:05:40 |
400 |
LSE |
1,462 |
18/04/2017 |
15:05:40 |
550 |
LSE |
1,462 |
18/04/2017 |
15:05:40 |
600 |
LSE |
1,462 |
18/04/2017 |
15:05:40 |
500 |
LSE |
1,462 |
18/04/2017 |
15:05:40 |
400 |
LSE |
1,462 |
18/04/2017 |
15:05:40 |
400 |
LSE |
1,462 |
18/04/2017 |
15:05:40 |
500 |
LSE |
1,462 |
18/04/2017 |
15:05:40 |
480 |
LSE |
1,462 |
18/04/2017 |
15:05:40 |
393 |
LSE |
1,462 |
18/04/2017 |
15:05:40 |
400 |
LSE |
1,462 |
18/04/2017 |
15:05:40 |
500 |
LSE |
1,462 |
18/04/2017 |
15:05:41 |
308 |
LSE |
1,462 |
18/04/2017 |
15:05:41 |
500 |
LSE |
1,462 |
18/04/2017 |
15:05:41 |
750 |
LSE |
1,462 |
18/04/2017 |
15:05:43 |
1,323 |
LSE |
1,462 |
18/04/2017 |
15:05:43 |
490 |
LSE |
1,462 |
18/04/2017 |
15:05:43 |
600 |
LSE |
1,462 |
18/04/2017 |
15:05:43 |
230 |
LSE |
1,463 |
18/04/2017 |
15:06:01 |
115 |
LSE |
1,463 |
18/04/2017 |
15:06:01 |
100 |
LSE |
1,463 |
18/04/2017 |
15:06:02 |
400 |
LSE |
1,463 |
18/04/2017 |
15:06:02 |
100 |
LSE |
1,463 |
18/04/2017 |
15:06:02 |
317 |
LSE |
1,463 |
18/04/2017 |
15:06:02 |
244 |
LSE |
1,463 |
18/04/2017 |
15:06:02 |
162 |
LSE |
1,463 |
18/04/2017 |
15:06:02 |
46 |
LSE |
1,463 |
18/04/2017 |
15:06:02 |
186 |
LSE |
1,463 |
18/04/2017 |
15:06:02 |
258 |
LSE |
1,463 |
18/04/2017 |
15:12:06 |
307 |
LSE |
1,463 |
18/04/2017 |
15:12:06 |
550 |
LSE |
1,463 |
18/04/2017 |
15:12:06 |
400 |
LSE |
1,463 |
18/04/2017 |
15:12:06 |
400 |
LSE |
1,463 |
18/04/2017 |
15:12:06 |
661 |
LSE |
1,463 |
18/04/2017 |
15:13:01 |
211 |
LSE |
1,463 |
18/04/2017 |
15:15:27 |
100 |
LSE |
1,463 |
18/04/2017 |
15:15:27 |
110 |
LSE |
1,463 |
18/04/2017 |
15:15:27 |
219 |
LSE |
1,463 |
18/04/2017 |
15:15:27 |
45 |
LSE |
1,463 |
18/04/2017 |
15:15:51 |
151 |
LSE |
1,463 |
18/04/2017 |
15:15:51 |
56 |
LSE |
1,463 |
18/04/2017 |
15:16:39 |
48 |
LSE |
1,463 |
18/04/2017 |
15:16:39 |
130 |
LSE |
1,462 |
18/04/2017 |
15:19:08 |
99 |
LSE |
1,463 |
18/04/2017 |
15:19:37 |
261 |
LSE |
1,463 |
18/04/2017 |
15:19:37 |
32 |
LSE |
1,463 |
18/04/2017 |
15:19:37 |
68 |
LSE |
1,463 |
18/04/2017 |
15:19:37 |
220 |
LSE |
1,463 |
18/04/2017 |
15:19:37 |
69 |
LSE |
1,464 |
18/04/2017 |
15:20:47 |
541 |
LSE |
1,464 |
18/04/2017 |
15:20:47 |
541 |
LSE |
1,464 |
18/04/2017 |
15:20:47 |
193 |
LSE |
1,464 |
18/04/2017 |
15:22:05 |
166 |
LSE |
1,464 |
18/04/2017 |
15:22:05 |
105 |
LSE |
1,464 |
18/04/2017 |
15:22:05 |
222 |
LSE |
1,464 |
18/04/2017 |
15:22:16 |
157 |
LSE |
1,464 |
18/04/2017 |
15:22:16 |
123 |
LSE |
1,464 |
18/04/2017 |
15:22:28 |
210 |
LSE |
1,464 |
18/04/2017 |
15:22:28 |
363 |
LSE |
1,464 |
18/04/2017 |
15:22:40 |
209 |
LSE |
1,464 |
18/04/2017 |
15:24:12 |
266 |
LSE |
1,464 |
18/04/2017 |
15:25:05 |
223 |
LSE |
1,463 |
18/04/2017 |
15:25:14 |
80 |
LSE |
1,463 |
18/04/2017 |
15:25:14 |
80 |
LSE |
1,463 |
18/04/2017 |
15:25:14 |
500 |
LSE |
1,463 |
18/04/2017 |
15:25:14 |
396 |
LSE |
1,463 |
18/04/2017 |
15:25:14 |
950 |
LSE |
1,463 |
18/04/2017 |
15:25:14 |
480 |
LSE |
1,463 |
18/04/2017 |
15:25:14 |
490 |
LSE |
1,463 |
18/04/2017 |
15:25:14 |
330 |
LSE |
1,463 |
18/04/2017 |
15:25:14 |
34 |
LSE |
1,463 |
18/04/2017 |
15:27:30 |
366 |
LSE |
1,463 |
18/04/2017 |
15:27:30 |
421 |
LSE |
1,463 |
18/04/2017 |
15:29:00 |
306 |
LSE |
1,463 |
18/04/2017 |
15:32:00 |
63 |
LSE |
1,463 |
18/04/2017 |
15:32:00 |
345 |
LSE |
1,463 |
18/04/2017 |
15:32:00 |
450 |
LSE |
1,463 |
18/04/2017 |
15:32:00 |
100 |
LSE |
1,463 |
18/04/2017 |
15:32:00 |
32 |
LSE |
1,463 |
18/04/2017 |
15:32:38 |
3 |
LSE |
1,463 |
18/04/2017 |
15:32:38 |
600 |
LSE |
1,463 |
18/04/2017 |
15:32:38 |
500 |
LSE |
1,463 |
18/04/2017 |
15:32:38 |
204 |
LSE |
1,463 |
18/04/2017 |
15:32:38 |
257 |
LSE |
1,463 |
18/04/2017 |
15:32:38 |
400 |
LSE |
1,463 |
18/04/2017 |
15:32:38 |
500 |
LSE |
1,463 |
18/04/2017 |
15:32:38 |
214 |
LSE |
1,463 |
18/04/2017 |
15:32:38 |
252 |
LSE |
1,463 |
18/04/2017 |
15:32:38 |
457 |
LSE |
1,464 |
18/04/2017 |
15:36:26 |
180 |
LSE |
1,464 |
18/04/2017 |
15:36:26 |
400 |
LSE |
1,464 |
18/04/2017 |
15:36:26 |
400 |
LSE |
1,464 |
18/04/2017 |
15:36:26 |
591 |
LSE |
1,464 |
18/04/2017 |
15:36:26 |
107 |
LSE |
1,464 |
18/04/2017 |
15:36:26 |
192 |
LSE |
1,464 |
18/04/2017 |
15:36:26 |
178 |
LSE |
1,464 |
18/04/2017 |
15:38:32 |
281 |
LSE |
1,464 |
18/04/2017 |
15:38:32 |
124 |
LSE |
1,464 |
18/04/2017 |
15:38:32 |
2,602 |
LSE |
1,464 |
18/04/2017 |
15:38:32 |
490 |
LSE |
1,464 |
18/04/2017 |
15:38:32 |
362 |
LSE |
1,462 |
18/04/2017 |
15:39:41 |
500 |
LSE |
1,462 |
18/04/2017 |
15:39:41 |
600 |
LSE |
1,462 |
18/04/2017 |
15:39:41 |
952 |
LSE |
1,462 |
18/04/2017 |
15:39:41 |
500 |
LSE |
1,462 |
18/04/2017 |
15:39:41 |
333 |
LSE |
1,462 |
18/04/2017 |
15:39:41 |
634 |
LSE |
1,462 |
18/04/2017 |
15:39:48 |
360 |
LSE |
1,462 |
18/04/2017 |
15:39:48 |
220 |
LSE |
1,462 |
18/04/2017 |
15:39:55 |
500 |
LSE |
1,462 |
18/04/2017 |
15:39:55 |
310 |
LSE |
1,462 |
18/04/2017 |
15:39:55 |
405 |
LSE |
1,462 |
18/04/2017 |
15:43:49 |
106 |
LSE |
1,462 |
18/04/2017 |
15:43:49 |
410 |
LSE |
1,462 |
18/04/2017 |
15:43:49 |
581 |
LSE |
1,462 |
18/04/2017 |
15:43:49 |
600 |
LSE |
1,462 |
18/04/2017 |
15:43:49 |
600 |
LSE |
1,462 |
18/04/2017 |
15:43:49 |
104 |
LSE |
1,462 |
18/04/2017 |
15:43:49 |
296 |
LSE |
1,462 |
18/04/2017 |
15:43:49 |
177 |
LSE |
1,461 |
18/04/2017 |
15:45:14 |
220 |
LSE |
1,461 |
18/04/2017 |
15:45:14 |
97 |
LSE |
1,461 |
18/04/2017 |
15:45:14 |
123 |
LSE |
1,461 |
18/04/2017 |
15:45:14 |
97 |
LSE |
1,461 |
18/04/2017 |
15:45:15 |
661 |
LSE |
1,461 |
18/04/2017 |
15:45:15 |
220 |
LSE |
1,461 |
18/04/2017 |
15:45:15 |
212 |
LSE |
1,461 |
18/04/2017 |
15:45:15 |
134 |
LSE |
1,460 |
18/04/2017 |
15:45:30 |
550 |
LSE |
1,460 |
18/04/2017 |
15:45:30 |
285 |
LSE |
1,460 |
18/04/2017 |
15:45:38 |
110 |
LSE |
1,460 |
18/04/2017 |
15:45:38 |
146 |
LSE |
1,460 |
18/04/2017 |
15:45:39 |
74 |
LSE |
1,460 |
18/04/2017 |
15:45:39 |
500 |
LSE |
1,460 |
18/04/2017 |
15:45:39 |
892 |
LSE |
1,460 |
18/04/2017 |
15:45:39 |
1,187 |
LSE |
1,460 |
18/04/2017 |
15:45:39 |
613 |
LSE |
1,460 |
18/04/2017 |
15:45:39 |
500 |
LSE |
1,460 |
18/04/2017 |
15:45:39 |
456 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
357 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
490 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
396 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
100 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
220 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
220 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
100 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
1,800 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
600 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
550 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
363 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
137 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
1,700 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
272 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
500 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
220 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
170 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
500 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
891 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
660 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
400 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
232 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
500 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
500 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
475 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
24 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
500 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
400 |
LSE |
1,459 |
18/04/2017 |
15:48:11 |
245 |
LSE |
1,459 |
18/04/2017 |
15:51:20 |
6 |
LSE |
1,459 |
18/04/2017 |
15:51:20 |
303 |
LSE |
1,458 |
18/04/2017 |
15:54:34 |
138 |
LSE |
1,459 |
18/04/2017 |
15:55:41 |
202 |
LSE |
1,459 |
18/04/2017 |
15:57:20 |
245 |
LSE |
1,459 |
18/04/2017 |
15:57:20 |
235 |
LSE |
1,459 |
18/04/2017 |
15:57:20 |
500 |
LSE |
1,459 |
18/04/2017 |
15:57:20 |
910 |
LSE |
1,459 |
18/04/2017 |
15:57:20 |
500 |
LSE |
1,459 |
18/04/2017 |
15:57:20 |
252 |
LSE |
1,459 |
18/04/2017 |
15:57:20 |
132 |
LSE |
1,459 |
18/04/2017 |
15:57:20 |
359 |
LSE |
1,459 |
18/04/2017 |
15:57:20 |
400 |
LSE |
1,459 |
18/04/2017 |
15:57:20 |
173 |
LSE |
1,459 |
18/04/2017 |
15:57:35 |
500 |
LSE |
1,459 |
18/04/2017 |
15:57:35 |
371 |
LSE |
1,459 |
18/04/2017 |
15:59:37 |
394 |
LSE |
1,459 |
18/04/2017 |
15:59:37 |
423 |
LSE |
1,459 |
18/04/2017 |
15:59:37 |
691 |
LSE |
1,459 |
18/04/2017 |
15:59:37 |
371 |
LSE |
1,461 |
18/04/2017 |
16:03:40 |
394 |
LSE |
1,461 |
18/04/2017 |
16:03:40 |
500 |
LSE |
1,461 |
18/04/2017 |
16:03:40 |
400 |
LSE |
1,461 |
18/04/2017 |
16:03:40 |
162 |
LSE |
1,461 |
18/04/2017 |
16:03:40 |
500 |
LSE |
1,461 |
18/04/2017 |
16:03:40 |
536 |
LSE |
1,461 |
18/04/2017 |
16:03:40 |
400 |
LSE |
1,461 |
18/04/2017 |
16:03:40 |
436 |
LSE |
1,461 |
18/04/2017 |
16:03:40 |
436 |
LSE |
1,461 |
18/04/2017 |
16:03:40 |
105 |
LSE |
1,461 |
18/04/2017 |
16:03:40 |
283 |
LSE |
1,460 |
18/04/2017 |
16:04:03 |
430 |
LSE |
1,460 |
18/04/2017 |
16:04:03 |
268 |
LSE |
1,462 |
18/04/2017 |
16:11:07 |
400 |
LSE |
1,462 |
18/04/2017 |
16:11:07 |
100 |
LSE |
1,462 |
18/04/2017 |
16:11:07 |
500 |
LSE |
1,462 |
18/04/2017 |
16:11:07 |
500 |
LSE |
1,462 |
18/04/2017 |
16:11:07 |
400 |
LSE |
1,462 |
18/04/2017 |
16:11:07 |
187 |
LSE |
1,462 |
18/04/2017 |
16:11:07 |
249 |
LSE |
1,462 |
18/04/2017 |
16:11:07 |
46 |
LSE |
1,463 |
18/04/2017 |
16:13:04 |
109 |
LSE |
1,463 |
18/04/2017 |
16:13:04 |
500 |
LSE |
1,463 |
18/04/2017 |
16:13:04 |
400 |
LSE |
1,463 |
18/04/2017 |
16:13:04 |
110 |
LSE |
1,463 |
18/04/2017 |
16:13:04 |
15 |
LSE |
1,463 |
18/04/2017 |
16:13:04 |
64 |
LSE |
1,463 |
18/04/2017 |
16:13:04 |
165 |
LSE |
1,463 |
18/04/2017 |
16:13:04 |
489 |
LSE |
1,463 |
18/04/2017 |
16:16:04 |
280 |
LSE |
1,463 |
18/04/2017 |
16:16:04 |
86 |
LSE |
1,463 |
18/04/2017 |
16:16:04 |
682 |
LSE |
1,463 |
18/04/2017 |
16:16:04 |
182 |
LSE |
1,463 |
18/04/2017 |
16:16:58 |
308 |
LSE |
1,463 |
18/04/2017 |
16:16:58 |
215 |
LSE |
1,463 |
18/04/2017 |
16:17:58 |
258 |
LSE |
1,463 |
18/04/2017 |
16:20:56 |
403 |
LSE |
1,463 |
18/04/2017 |
16:20:56 |
378 |
LSE |
1,463 |
18/04/2017 |
16:21:01 |
1,801 |
LSE |
1,463 |
18/04/2017 |
16:21:01 |
118 |
LSE |
1,463 |
18/04/2017 |
16:21:01 |
1,095 |
LSE |
1,463 |
18/04/2017 |
16:21:01 |
1,390 |
LSE |
1,463 |
18/04/2017 |
16:21:01 |
1,105 |
LSE |
1,463 |
18/04/2017 |
16:21:01 |
792 |
LSE |
1,463 |
18/04/2017 |
16:21:01 |
500 |
LSE |
1,463 |
18/04/2017 |
16:21:01 |
1,390 |
LSE |
1,463 |
18/04/2017 |
16:21:01 |
145 |
LSE |
1,463 |
18/04/2017 |
16:21:01 |
489 |
LSE |
1,463 |
18/04/2017 |
16:21:01 |
52 |
LSE |
1,464 |
18/04/2017 |
16:24:48 |
87 |
LSE |
1,464 |
18/04/2017 |
16:24:48 |
500 |
LSE |
1,464 |
18/04/2017 |
16:24:48 |
4 |
LSE |
1,464 |
18/04/2017 |
16:27:03 |
529 |
LSE |
1,464 |
18/04/2017 |
16:27:45 |
600 |
LSE |
1,464 |
18/04/2017 |
16:27:45 |
153 |
LSE |
1,464 |
18/04/2017 |
16:27:45 |
483 |
LSE |
1,464 |
18/04/2017 |
16:27:45 |
52 |
LSE |
1,464 |
18/04/2017 |
16:28:13 |
988 |
LSE |
1,464 |
18/04/2017 |
16:28:46 |
616 |
LSE |
1,464 |
18/04/2017 |
16:28:46 |
57 |
LSE |
1,464 |
18/04/2017 |
16:28:46 |
5 |
LSE |
1,464 |
18/04/2017 |
16:29:13 |
389 |
LSE |
1,464 |
18/04/2017 |
16:29:13 |
759 |
LSE |
1,464 |
18/04/2017 |
16:29:27 |
500 |
LSE |
1,464 |
18/04/2017 |
16:29:27 |
126 |
LSE |
1,465 |
18/04/2017 |
16:29:27 |
98 |
LSE |
1,465 |
18/04/2017 |
16:29:27 |
338 |
LSE |
1,465 |
18/04/2017 |
16:29:27 |
173 |
LSE |
1,465 |
18/04/2017 |
16:29:27 |
500 |
LSE |
1,465 |
18/04/2017 |
16:29:27 |
248 |
LSE |
1,465 |
18/04/2017 |
16:29:28 |
188 |
LSE |
1,465 |
18/04/2017 |
16:29:28 |
519 |
LSE |
1,465 |
18/04/2017 |
16:29:28 |
165 |
LSE |
1,465 |
18/04/2017 |
16:29:28 |
698 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
4,896 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
3,326 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
2,407 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
6,419 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
19,745 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
53,493 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
20,848 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
916 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
16,048 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
930 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
1,601 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
801 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
15,928 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
64 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
12,280 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
1,868 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
91 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
91 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
91 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
91 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
91 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
91 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
91 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
91 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
95 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
4,353 |
LSE |
1,460 |
18/04/2017 |
16:35:13 |
2,139 |
LSE |
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/