Transaction in Own Shares
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 21 June 2017 it purchased for cancellation a total of 500,692 Ordinary Shares of nominal value £0.50 each in the capital of the Company.
|
Average Price Per Share |
1,482.71 pence |
|
Lowest Price Per Share |
1,477.00 pence |
|
Highest Price Per Share |
1,490.00 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 Morgan Stanley & Co. International plc is set out below:
|
Price (pence) |
Date |
Time |
Quantity |
Exchange venue |
|
1,480.0000 |
21/06/2017 |
08:40:46 |
184 |
LSE |
|
1,480.0000 |
21/06/2017 |
08:41:14 |
235 |
LSE |
|
1,480.0000 |
21/06/2017 |
08:41:14 |
396 |
LSE |
|
1,480.0000 |
21/06/2017 |
08:41:14 |
550 |
LSE |
|
1,480.0000 |
21/06/2017 |
08:41:14 |
512 |
LSE |
|
1,479.0000 |
21/06/2017 |
08:41:39 |
805 |
LSE |
|
1,479.0000 |
21/06/2017 |
08:41:39 |
529 |
LSE |
|
1,479.0000 |
21/06/2017 |
08:41:39 |
377 |
LSE |
|
1,479.0000 |
21/06/2017 |
08:44:43 |
2,474 |
LSE |
|
1,479.0000 |
21/06/2017 |
08:44:43 |
904 |
LSE |
|
1,479.0000 |
21/06/2017 |
08:44:43 |
1,046 |
LSE |
|
1,479.0000 |
21/06/2017 |
08:44:43 |
340 |
LSE |
|
1,479.0000 |
21/06/2017 |
08:44:43 |
127 |
LSE |
|
1,479.0000 |
21/06/2017 |
08:44:43 |
275 |
LSE |
|
1,479.0000 |
21/06/2017 |
08:44:43 |
384 |
LSE |
|
1,479.0000 |
21/06/2017 |
08:44:43 |
828 |
LSE |
|
1,483.0000 |
21/06/2017 |
08:51:52 |
600 |
LSE |
|
1,483.0000 |
21/06/2017 |
08:51:52 |
438 |
LSE |
|
1,483.0000 |
21/06/2017 |
08:51:52 |
600 |
LSE |
|
1,483.0000 |
21/06/2017 |
08:51:52 |
774 |
LSE |
|
1,483.0000 |
21/06/2017 |
08:51:52 |
600 |
LSE |
|
1,483.0000 |
21/06/2017 |
08:51:52 |
41 |
LSE |
|
1,483.0000 |
21/06/2017 |
08:51:52 |
338 |
LSE |
|
1,483.0000 |
21/06/2017 |
08:51:52 |
262 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
5,279 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
399 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
182 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
679 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
922 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
709 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
679 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
1,648 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
679 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
709 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
679 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
1,062 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
62 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
456 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
820 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
709 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
596 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
403 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
83 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
709 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
709 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
679 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
316 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
56 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
190 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
391 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
679 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
596 |
LSE |
|
1,484.0000 |
21/06/2017 |
08:59:08 |
2,623 |
LSE |
|
1,483.0000 |
21/06/2017 |
08:59:09 |
360 |
LSE |
|
1,483.0000 |
21/06/2017 |
08:59:09 |
162 |
LSE |
|
1,483.0000 |
21/06/2017 |
08:59:09 |
1,018 |
LSE |
|
1,483.0000 |
21/06/2017 |
08:59:09 |
857 |
LSE |
|
1,483.0000 |
21/06/2017 |
08:59:09 |
4,034 |
LSE |
|
1,483.0000 |
21/06/2017 |
09:00:13 |
1,237 |
LSE |
|
1,483.0000 |
21/06/2017 |
09:00:13 |
1,301 |
LSE |
|
1,483.0000 |
21/06/2017 |
09:00:13 |
1,704 |
LSE |
|
1,483.0000 |
21/06/2017 |
09:00:13 |
879 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:02:00 |
1,252 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:02:00 |
786 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:02:00 |
463 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:02:00 |
639 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:02:00 |
176 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:02:00 |
30 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:02:00 |
358 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:02:00 |
507 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:02:00 |
35 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:02:30 |
590 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:02:47 |
330 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:02:47 |
260 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:02:47 |
604 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:02:47 |
1,065 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:03:22 |
594 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:03:22 |
476 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:03:22 |
826 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:03:22 |
423 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:03:22 |
726 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:03:22 |
608 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:03:22 |
500 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:03:22 |
108 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:03:22 |
273 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:03:22 |
601 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:03:22 |
555 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:04:01 |
594 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:05:27 |
331 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:06:30 |
329 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:06:30 |
263 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:06:30 |
356 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:06:30 |
571 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:06:30 |
577 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:06:30 |
520 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:06:30 |
373 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:06:30 |
619 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:06:30 |
10 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:07:57 |
592 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:07:57 |
765 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:07:57 |
206 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:07:57 |
173 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:07:57 |
650 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:07:57 |
79 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:07:57 |
420 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
192 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
177 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
696 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
645 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
710 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
439 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
989 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
365 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
408 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
1,116 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
20 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
553 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
753 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
637 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
421 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
520 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
1,784 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
710 |
LSE |
|
1,479.0000 |
21/06/2017 |
09:17:14 |
187 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:17:18 |
611 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:17:24 |
66 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:17:24 |
690 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:17:24 |
166 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:17:30 |
690 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:17:30 |
503 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:17:30 |
216 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:17:30 |
369 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:17:30 |
27 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:17:30 |
224 |
LSE |
|
1,478.0000 |
21/06/2017 |
09:17:30 |
344 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:21:21 |
1,225 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:21:21 |
758 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:21:21 |
500 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:21:21 |
740 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:21:21 |
258 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:21:21 |
917 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:21:21 |
665 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:21:21 |
213 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:21:21 |
258 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:21:21 |
174 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:22:11 |
2,403 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:22:11 |
1,296 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:22:11 |
88 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:23:39 |
1,552 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:34:41 |
334 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:34:41 |
937 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:34:41 |
937 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:34:41 |
430 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:34:41 |
720 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:34:41 |
725 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:34:41 |
659 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:34:41 |
5 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:34:41 |
434 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:34:41 |
458 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:34:41 |
355 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:34:55 |
50 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:35:37 |
885 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:35:37 |
1,952 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:35:37 |
426 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:35:46 |
445 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:35:46 |
464 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:35:46 |
289 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:35:46 |
856 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:35:46 |
680 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:40:24 |
150 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:40:29 |
123 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:40:29 |
918 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:40:29 |
375 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:40:29 |
882 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:40:29 |
885 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:41:49 |
497 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:41:49 |
298 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:41:49 |
589 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:47:52 |
268 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:47:52 |
779 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:47:52 |
779 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:47:52 |
511 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:47:52 |
779 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:47:52 |
155 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:47:52 |
364 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:49:22 |
352 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:49:22 |
1,495 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:49:22 |
743 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:49:22 |
484 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:49:22 |
607 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:49:22 |
150 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:49:22 |
303 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:49:22 |
562 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:49:22 |
607 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:49:22 |
250 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:49:22 |
357 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:49:22 |
607 |
LSE |
|
1,480.0000 |
21/06/2017 |
09:49:22 |
249 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:54:56 |
983 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:54:56 |
52 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:54:56 |
983 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:54:56 |
24 |
LSE |
|
1,481.0000 |
21/06/2017 |
09:54:56 |
72 |
LSE |
|
1,482.0000 |
21/06/2017 |
09:59:52 |
605 |
LSE |
|
1,481.0000 |
21/06/2017 |
10:01:33 |
680 |
LSE |
|
1,481.0000 |
21/06/2017 |
10:01:33 |
698 |
LSE |
|
1,481.0000 |
21/06/2017 |
10:01:33 |
680 |
LSE |
|
1,481.0000 |
21/06/2017 |
10:01:33 |
321 |
LSE |
|
1,481.0000 |
21/06/2017 |
10:01:33 |
208 |
LSE |
|
1,481.0000 |
21/06/2017 |
10:01:33 |
105 |
LSE |
|
1,481.0000 |
21/06/2017 |
10:01:33 |
285 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:01:33 |
684 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:01:33 |
501 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:01:33 |
589 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:01:33 |
363 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:01:33 |
365 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:01:33 |
798 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:01:33 |
187 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:01:43 |
281 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:02:05 |
969 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:02:21 |
527 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:02:21 |
528 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:04:44 |
864 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:04:44 |
399 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:16:24 |
76 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:16:24 |
407 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:18:54 |
105 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:18:54 |
487 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:19:18 |
23 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:21:07 |
558 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:23:08 |
26 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:23:08 |
10 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:24:09 |
316 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:24:09 |
572 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:25:45 |
222 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:25:45 |
363 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:25:45 |
7 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:25:45 |
146 |
LSE |
|
1,480.0000 |
21/06/2017 |
10:25:46 |
146 |
LSE |
|
1,484.0000 |
21/06/2017 |
10:44:10 |
683 |
LSE |
|
1,484.0000 |
21/06/2017 |
10:44:10 |
1,139 |
LSE |
|
1,484.0000 |
21/06/2017 |
10:44:10 |
705 |
LSE |
|
1,484.0000 |
21/06/2017 |
10:44:10 |
683 |
LSE |
|
1,484.0000 |
21/06/2017 |
10:44:10 |
705 |
LSE |
|
1,484.0000 |
21/06/2017 |
10:44:10 |
173 |
LSE |
|
1,484.0000 |
21/06/2017 |
10:44:10 |
1,079 |
LSE |
|
1,484.0000 |
21/06/2017 |
10:44:10 |
2,746 |
LSE |
|
1,484.0000 |
21/06/2017 |
10:44:10 |
683 |
LSE |
|
1,484.0000 |
21/06/2017 |
10:44:10 |
292 |
LSE |
|
1,483.0000 |
21/06/2017 |
10:49:40 |
500 |
LSE |
|
1,483.0000 |
21/06/2017 |
10:49:40 |
242 |
LSE |
|
1,483.0000 |
21/06/2017 |
10:49:40 |
258 |
LSE |
|
1,483.0000 |
21/06/2017 |
10:49:40 |
742 |
LSE |
|
1,483.0000 |
21/06/2017 |
10:49:40 |
259 |
LSE |
|
1,483.0000 |
21/06/2017 |
10:49:40 |
2,200 |
LSE |
|
1,482.0000 |
21/06/2017 |
10:54:48 |
1,170 |
LSE |
|
1,482.0000 |
21/06/2017 |
10:54:48 |
420 |
LSE |
|
1,482.0000 |
21/06/2017 |
10:54:48 |
431 |
LSE |
|
1,482.0000 |
21/06/2017 |
10:54:48 |
488 |
LSE |
|
1,482.0000 |
21/06/2017 |
10:54:48 |
586 |
LSE |
|
1,485.0000 |
21/06/2017 |
11:29:53 |
97 |
LSE |
|
1,485.0000 |
21/06/2017 |
11:29:53 |
1,294 |
LSE |
|
1,485.0000 |
21/06/2017 |
11:29:53 |
618 |
LSE |
|
1,485.0000 |
21/06/2017 |
11:29:53 |
1,944 |
LSE |
|
1,485.0000 |
21/06/2017 |
11:29:53 |
618 |
LSE |
|
1,485.0000 |
21/06/2017 |
11:29:53 |
439 |
LSE |
|
1,485.0000 |
21/06/2017 |
11:29:53 |
730 |
LSE |
|
1,485.0000 |
21/06/2017 |
11:29:53 |
179 |
LSE |
|
1,484.0000 |
21/06/2017 |
11:31:27 |
777 |
LSE |
|
1,484.0000 |
21/06/2017 |
11:31:29 |
1,055 |
LSE |
|
1,484.0000 |
21/06/2017 |
11:31:29 |
777 |
LSE |
|
1,484.0000 |
21/06/2017 |
11:31:29 |
500 |
LSE |
|
1,484.0000 |
21/06/2017 |
11:31:29 |
671 |
LSE |
|
1,483.0000 |
21/06/2017 |
11:38:29 |
720 |
LSE |
|
1,483.0000 |
21/06/2017 |
11:38:29 |
356 |
LSE |
|
1,483.0000 |
21/06/2017 |
11:38:29 |
978 |
LSE |
|
1,483.0000 |
21/06/2017 |
11:38:29 |
612 |
LSE |
|
1,484.0000 |
21/06/2017 |
11:42:33 |
7,306 |
LSE |
|
1,483.0000 |
21/06/2017 |
11:42:33 |
2,194 |
LSE |
|
1,483.0000 |
21/06/2017 |
11:42:33 |
1,633 |
LSE |
|
1,483.0000 |
21/06/2017 |
11:42:33 |
431 |
LSE |
|
1,483.0000 |
21/06/2017 |
11:42:33 |
429 |
LSE |
|
1,482.0000 |
21/06/2017 |
11:42:33 |
307 |
LSE |
|
1,482.0000 |
21/06/2017 |
11:42:33 |
1,237 |
LSE |
|
1,482.0000 |
21/06/2017 |
11:42:33 |
619 |
LSE |
|
1,482.0000 |
21/06/2017 |
11:42:33 |
619 |
LSE |
|
1,481.0000 |
21/06/2017 |
11:42:40 |
677 |
LSE |
|
1,481.0000 |
21/06/2017 |
11:42:40 |
1,227 |
LSE |
|
1,481.0000 |
21/06/2017 |
11:42:40 |
677 |
LSE |
|
1,481.0000 |
21/06/2017 |
11:42:40 |
106 |
LSE |
|
1,480.0000 |
21/06/2017 |
11:43:33 |
554 |
LSE |
|
1,480.0000 |
21/06/2017 |
11:43:33 |
390 |
LSE |
|
1,480.0000 |
21/06/2017 |
11:43:33 |
769 |
LSE |
|
1,479.0000 |
21/06/2017 |
11:43:38 |
613 |
LSE |
|
1,479.0000 |
21/06/2017 |
11:43:38 |
362 |
LSE |
|
1,479.0000 |
21/06/2017 |
11:43:38 |
737 |
LSE |
|
1,479.0000 |
21/06/2017 |
11:43:41 |
613 |
LSE |
|
1,479.0000 |
21/06/2017 |
11:43:41 |
737 |
LSE |
|
1,479.0000 |
21/06/2017 |
11:43:41 |
347 |
LSE |
|
1,479.0000 |
21/06/2017 |
11:43:41 |
32 |
LSE |
|
1,478.0000 |
21/06/2017 |
11:45:40 |
956 |
LSE |
|
1,478.0000 |
21/06/2017 |
11:45:40 |
444 |
LSE |
|
1,478.0000 |
21/06/2017 |
11:45:40 |
990 |
LSE |
|
1,478.0000 |
21/06/2017 |
11:45:40 |
356 |
LSE |
|
1,478.0000 |
21/06/2017 |
11:45:40 |
403 |
LSE |
|
1,479.0000 |
21/06/2017 |
11:45:40 |
817 |
LSE |
|
1,479.0000 |
21/06/2017 |
11:45:40 |
480 |
LSE |
|
1,479.0000 |
21/06/2017 |
11:45:40 |
422 |
LSE |
|
1,477.0000 |
21/06/2017 |
11:46:11 |
745 |
LSE |
|
1,477.0000 |
21/06/2017 |
11:46:11 |
371 |
LSE |
|
1,477.0000 |
21/06/2017 |
11:46:11 |
409 |
LSE |
|
1,477.0000 |
21/06/2017 |
11:46:11 |
592 |
LSE |
|
1,477.0000 |
21/06/2017 |
11:46:11 |
387 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:02:23 |
1,253 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:04:28 |
2,200 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:04:28 |
2,309 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:04:28 |
1,507 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:04:28 |
754 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:04:28 |
178 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:04:28 |
634 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:04:28 |
754 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:04:28 |
1,060 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:04:28 |
754 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:04:28 |
512 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:12:13 |
255 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
604 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
680 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
1,516 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
1,124 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
65 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
362 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
2,357 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
604 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
579 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
101 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
604 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
7 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
1,100 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
301 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
199 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
34 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
303 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:20:12 |
604 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:21:18 |
916 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:21:18 |
4,775 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:21:18 |
319 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:21:19 |
2,507 |
LSE |
|
1,481.0000 |
21/06/2017 |
12:21:24 |
5,449 |
LSE |
|
1,481.0000 |
21/06/2017 |
12:21:24 |
463 |
LSE |
|
1,481.0000 |
21/06/2017 |
12:21:24 |
741 |
LSE |
|
1,481.0000 |
21/06/2017 |
12:21:24 |
920 |
LSE |
|
1,481.0000 |
21/06/2017 |
12:21:24 |
185 |
LSE |
|
1,481.0000 |
21/06/2017 |
12:21:24 |
537 |
LSE |
|
1,481.0000 |
21/06/2017 |
12:21:24 |
350 |
LSE |
|
1,481.0000 |
21/06/2017 |
12:21:24 |
372 |
LSE |
|
1,481.0000 |
21/06/2017 |
12:21:24 |
128 |
LSE |
|
1,481.0000 |
21/06/2017 |
12:21:24 |
372 |
LSE |
|
1,481.0000 |
21/06/2017 |
12:21:24 |
286 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:22:24 |
711 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:22:45 |
464 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:22:45 |
124 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:22:45 |
784 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:22:45 |
396 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:22:45 |
497 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:22:45 |
642 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:22:45 |
287 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:22:45 |
355 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:22:45 |
55 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:27:10 |
400 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:38:13 |
642 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:38:13 |
656 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:38:13 |
3,611 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:38:37 |
450 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:38:37 |
500 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:38:37 |
191 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:38:37 |
503 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:38:37 |
141 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:38:37 |
485 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:38:37 |
250 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:39:28 |
585 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:39:28 |
431 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:39:28 |
409 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:39:28 |
743 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:39:28 |
642 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:39:28 |
407 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:39:28 |
503 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:39:28 |
469 |
LSE |
|
1,481.0000 |
21/06/2017 |
12:39:28 |
2,499 |
LSE |
|
1,481.0000 |
21/06/2017 |
12:39:28 |
683 |
LSE |
|
1,481.0000 |
21/06/2017 |
12:39:28 |
1,375 |
LSE |
|
1,482.0000 |
21/06/2017 |
12:39:28 |
729 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:40:28 |
375 |
LSE |
|
1,480.0000 |
21/06/2017 |
12:40:28 |
402 |
LSE |
|
1,479.0000 |
21/06/2017 |
12:41:24 |
560 |
LSE |
|
1,479.0000 |
21/06/2017 |
12:41:24 |
123 |
LSE |
|
1,479.0000 |
21/06/2017 |
12:41:24 |
228 |
LSE |
|
1,479.0000 |
21/06/2017 |
12:41:24 |
276 |
LSE |
|
1,479.0000 |
21/06/2017 |
12:41:24 |
1,050 |
LSE |
|
1,479.0000 |
21/06/2017 |
12:41:24 |
683 |
LSE |
|
1,479.0000 |
21/06/2017 |
12:41:24 |
25 |
LSE |
|
1,479.0000 |
21/06/2017 |
12:41:24 |
226 |
LSE |
|
1,479.0000 |
21/06/2017 |
12:41:24 |
14 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:17:40 |
711 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:17:40 |
974 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:17:40 |
582 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:17:40 |
378 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:17:40 |
364 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:17:40 |
3,024 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:17:40 |
2,202 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:17:40 |
460 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:17:40 |
1,324 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:17:40 |
3 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:17:40 |
1,002 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:17:40 |
394 |
LSE |
|
1,480.0000 |
21/06/2017 |
13:29:38 |
40 |
LSE |
|
1,480.0000 |
21/06/2017 |
13:29:38 |
546 |
LSE |
|
1,480.0000 |
21/06/2017 |
13:29:38 |
2,277 |
LSE |
|
1,480.0000 |
21/06/2017 |
13:29:38 |
4,354 |
LSE |
|
1,480.0000 |
21/06/2017 |
13:29:38 |
1,172 |
LSE |
|
1,480.0000 |
21/06/2017 |
13:29:38 |
1,002 |
LSE |
|
1,480.0000 |
21/06/2017 |
13:29:38 |
429 |
LSE |
|
1,480.0000 |
21/06/2017 |
13:29:38 |
989 |
LSE |
|
1,480.0000 |
21/06/2017 |
13:29:38 |
449 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:34:00 |
382 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:34:00 |
4,065 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:34:00 |
1,126 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:34:00 |
549 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:34:00 |
359 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:34:00 |
604 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:34:00 |
1,278 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:34:00 |
382 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:34:00 |
604 |
LSE |
|
1,479.0000 |
21/06/2017 |
13:34:00 |
802 |
LSE |
|
1,478.0000 |
21/06/2017 |
13:34:00 |
632 |
LSE |
|
1,478.0000 |
21/06/2017 |
13:34:00 |
591 |
LSE |
|
1,478.0000 |
21/06/2017 |
13:34:00 |
365 |
LSE |
|
1,478.0000 |
21/06/2017 |
13:34:00 |
955 |
LSE |
|
1,480.0000 |
21/06/2017 |
13:53:41 |
2,004 |
LSE |
|
1,480.0000 |
21/06/2017 |
13:59:19 |
37 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:03:27 |
588 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:08:30 |
122 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:08:30 |
760 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:08:30 |
4,972 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:08:30 |
931 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:08:30 |
377 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:08:30 |
730 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:08:30 |
918 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:08:30 |
377 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:08:30 |
653 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:08:30 |
407 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:08:30 |
770 |
LSE |
|
1,481.0000 |
21/06/2017 |
14:30:27 |
7,696 |
LSE |
|
1,481.0000 |
21/06/2017 |
14:30:27 |
693 |
LSE |
|
1,481.0000 |
21/06/2017 |
14:30:27 |
889 |
LSE |
|
1,481.0000 |
21/06/2017 |
14:31:57 |
586 |
LSE |
|
1,481.0000 |
21/06/2017 |
14:32:07 |
586 |
LSE |
|
1,481.0000 |
21/06/2017 |
14:35:12 |
365 |
LSE |
|
1,481.0000 |
21/06/2017 |
14:38:33 |
106 |
LSE |
|
1,481.0000 |
21/06/2017 |
14:38:33 |
1,043 |
LSE |
|
1,481.0000 |
21/06/2017 |
14:38:33 |
523 |
LSE |
|
1,481.0000 |
21/06/2017 |
14:38:33 |
473 |
LSE |
|
1,481.0000 |
21/06/2017 |
14:38:33 |
587 |
LSE |
|
1,481.0000 |
21/06/2017 |
14:38:33 |
593 |
LSE |
|
1,481.0000 |
21/06/2017 |
14:38:33 |
449 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:40:36 |
126 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:40:36 |
420 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:40:36 |
482 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:40:36 |
92 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:40:36 |
54 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:40:36 |
625 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:40:36 |
2,085 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:40:36 |
1,206 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:40:36 |
1,541 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:40:36 |
982 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:40:36 |
625 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:40:36 |
786 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:40:36 |
839 |
LSE |
|
1,480.0000 |
21/06/2017 |
14:40:36 |
410 |
LSE |
|
1,479.0000 |
21/06/2017 |
14:42:00 |
1,008 |
LSE |
|
1,479.0000 |
21/06/2017 |
14:42:00 |
366 |
LSE |
|
1,479.0000 |
21/06/2017 |
14:42:00 |
489 |
LSE |
|
1,479.0000 |
21/06/2017 |
14:44:04 |
399 |
LSE |
|
1,479.0000 |
21/06/2017 |
14:46:46 |
470 |
LSE |
|
1,479.0000 |
21/06/2017 |
14:46:46 |
562 |
LSE |
|
1,479.0000 |
21/06/2017 |
14:46:46 |
393 |
LSE |
|
1,479.0000 |
21/06/2017 |
14:46:46 |
359 |
LSE |
|
1,478.0000 |
21/06/2017 |
14:47:20 |
488 |
LSE |
|
1,478.0000 |
21/06/2017 |
14:47:20 |
885 |
LSE |
|
1,478.0000 |
21/06/2017 |
14:47:20 |
366 |
LSE |
|
1,485.0000 |
21/06/2017 |
15:00:19 |
633 |
LSE |
|
1,485.0000 |
21/06/2017 |
15:00:19 |
553 |
LSE |
|
1,485.0000 |
21/06/2017 |
15:00:19 |
633 |
LSE |
|
1,485.0000 |
21/06/2017 |
15:00:19 |
29 |
LSE |
|
1,485.0000 |
21/06/2017 |
15:00:19 |
333 |
LSE |
|
1,485.0000 |
21/06/2017 |
15:00:19 |
300 |
LSE |
|
1,485.0000 |
21/06/2017 |
15:00:19 |
135 |
LSE |
|
1,484.0000 |
21/06/2017 |
15:00:35 |
656 |
LSE |
|
1,484.0000 |
21/06/2017 |
15:01:13 |
467 |
LSE |
|
1,484.0000 |
21/06/2017 |
15:01:13 |
189 |
LSE |
|
1,484.0000 |
21/06/2017 |
15:01:13 |
21 |
LSE |
|
1,484.0000 |
21/06/2017 |
15:01:13 |
131 |
LSE |
|
1,484.0000 |
21/06/2017 |
15:01:13 |
525 |
LSE |
|
1,484.0000 |
21/06/2017 |
15:01:13 |
74 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:02:13 |
635 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:02:13 |
565 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:02:13 |
467 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:02:13 |
59 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:02:13 |
635 |
LSE |
|
1,482.0000 |
21/06/2017 |
15:04:14 |
641 |
LSE |
|
1,482.0000 |
21/06/2017 |
15:04:14 |
641 |
LSE |
|
1,482.0000 |
21/06/2017 |
15:04:14 |
1,516 |
LSE |
|
1,481.0000 |
21/06/2017 |
15:04:52 |
747 |
LSE |
|
1,481.0000 |
21/06/2017 |
15:04:52 |
195 |
LSE |
|
1,481.0000 |
21/06/2017 |
15:04:52 |
327 |
LSE |
|
1,481.0000 |
21/06/2017 |
15:04:52 |
389 |
LSE |
|
1,481.0000 |
21/06/2017 |
15:04:52 |
733 |
LSE |
|
1,481.0000 |
21/06/2017 |
15:04:52 |
14 |
LSE |
|
1,481.0000 |
21/06/2017 |
15:04:52 |
486 |
LSE |
|
1,481.0000 |
21/06/2017 |
15:04:52 |
54 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:27:38 |
4,822 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:27:38 |
2,250 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:27:38 |
1,271 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:27:38 |
290 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:27:38 |
579 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:27:38 |
723 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:27:38 |
750 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:27:38 |
66 |
LSE |
|
1,482.0000 |
21/06/2017 |
15:27:39 |
760 |
LSE |
|
1,482.0000 |
21/06/2017 |
15:27:39 |
2,305 |
LSE |
|
1,482.0000 |
21/06/2017 |
15:27:39 |
760 |
LSE |
|
1,482.0000 |
21/06/2017 |
15:27:39 |
1,000 |
LSE |
|
1,482.0000 |
21/06/2017 |
15:27:39 |
760 |
LSE |
|
1,482.0000 |
21/06/2017 |
15:27:39 |
103 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:30:41 |
824 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:30:46 |
357 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:30:46 |
587 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:31:48 |
574 |
LSE |
|
1,483.0000 |
21/06/2017 |
15:31:48 |
750 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
239 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
400 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
639 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
1,008 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
527 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
750 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
397 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
639 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
59 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
166 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
580 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
639 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
4,141 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
430 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
209 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
91 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
639 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
369 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
639 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
430 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
367 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
272 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
500 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
797 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
139 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
361 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
139 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
639 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
500 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
639 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
639 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
29 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
639 |
LSE |
|
1,487.0000 |
21/06/2017 |
15:49:01 |
1,380 |
LSE |
|
1,486.0000 |
21/06/2017 |
15:54:01 |
627 |
LSE |
|
1,486.0000 |
21/06/2017 |
15:57:08 |
627 |
LSE |
|
1,486.0000 |
21/06/2017 |
15:57:08 |
300 |
LSE |
|
1,486.0000 |
21/06/2017 |
15:58:16 |
327 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
2,224 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
77 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
491 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
1,450 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
70 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
800 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
690 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
627 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
73 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
627 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
395 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
627 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
1,476 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
625 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
2 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
200 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
498 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:00:38 |
427 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:03:55 |
243 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:03:55 |
2,089 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:03:55 |
4,391 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:03:55 |
377 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:03:55 |
132 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:03:55 |
4,001 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:03:55 |
367 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:03:55 |
408 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:03:55 |
203 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:03:55 |
807 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:03:55 |
1,032 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:03:55 |
611 |
LSE |
|
1,486.0000 |
21/06/2017 |
16:03:55 |
2,022 |
LSE |
|
1,490.0000 |
21/06/2017 |
16:20:01 |
235 |
LSE |
|
1,490.0000 |
21/06/2017 |
16:20:01 |
374 |
LSE |
|
1,490.0000 |
21/06/2017 |
16:20:01 |
609 |
LSE |
|
1,490.0000 |
21/06/2017 |
16:20:01 |
2,313 |
LSE |
|
1,490.0000 |
21/06/2017 |
16:20:01 |
609 |
LSE |
|
1,490.0000 |
21/06/2017 |
16:20:01 |
1,219 |
LSE |
|
1,490.0000 |
21/06/2017 |
16:20:01 |
609 |
LSE |
|
1,490.0000 |
21/06/2017 |
16:20:06 |
609 |
LSE |
|
1,490.0000 |
21/06/2017 |
16:20:06 |
1,772 |
LSE |
|
1,489.0000 |
21/06/2017 |
16:20:22 |
1,754 |
LSE |
|
1,489.0000 |
21/06/2017 |
16:20:22 |
357 |
LSE |
|
1,489.0000 |
21/06/2017 |
16:20:40 |
452 |
LSE |
|
1,489.0000 |
21/06/2017 |
16:20:59 |
11,808 |
LSE |
|
1,489.0000 |
21/06/2017 |
16:20:59 |
663 |
LSE |
|
1,489.0000 |
21/06/2017 |
16:20:59 |
2,212 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:20:59 |
359 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:20:59 |
429 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:20:59 |
358 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:20:59 |
717 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:20:59 |
192 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:20:59 |
894 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:20:59 |
613 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:21:03 |
1,268 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:21:03 |
491 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:22:23 |
3,485 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:23:24 |
3,366 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:50 |
11,847 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:50 |
729 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:50 |
719 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
734 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
729 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
502 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
217 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
734 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
729 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
1,986 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
28 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
691 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
79 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
568 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
87 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
713 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
16 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
283 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
201 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
212 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
321 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
729 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
22 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
263 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
184 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:27:58 |
316 |
LSE |
|
1,488.0000 |
21/06/2017 |
16:28:05 |
5,344 |
LSE |
|
1,487.0000 |
21/06/2017 |
16:29:40 |
753 |
LSE |
|
1,487.0000 |
21/06/2017 |
16:29:40 |
399 |
LSE |
|
1,487.0000 |
21/06/2017 |
16:29:40 |
236 |
LSE |
|
1,487.0000 |
21/06/2017 |
16:29:40 |
130 |
LSE |
|
1,487.0000 |
21/06/2017 |
16:29:44 |
2,807 |
LSE |
|
1,487.0000 |
21/06/2017 |
16:29:44 |
753 |
LSE |
|
1,487.0000 |
21/06/2017 |
16:29:44 |
753 |
LSE |
|
1,487.0000 |
21/06/2017 |
16:29:44 |
455 |
LSE |
|
1,487.0000 |
21/06/2017 |
16:29:44 |
48 |
LSE |
|
1,487.0000 |
21/06/2017 |
16:29:44 |
753 |
LSE |
|
1,487.0000 |
21/06/2017 |
16:29:44 |
416 |
LSE |
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/
This information is provided by RNS
Latest directors dealings
- 2 hours ago Alphawave IP Group
- 3 hours ago WH Smith
- 3 hours ago Staffline Group
- 4 hours ago Manchester & London Investment Trust
- 4 hours ago Associated British Foods