SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 20 April 2017 it purchased for cancellation a total of 582,760 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 |
1,429.70 pence |
Lowest Price Per Share |
1,423.00 pence |
Highest Price Per Share |
1,440.00 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 |
1,439 |
20/04/2017 |
08:01:11 |
229 |
LSE |
1,439 |
20/04/2017 |
08:01:11 |
50 |
LSE |
1,439 |
20/04/2017 |
08:01:35 |
174 |
LSE |
1,439 |
20/04/2017 |
08:01:35 |
1,040 |
LSE |
1,438 |
20/04/2017 |
08:01:39 |
27 |
LSE |
1,440 |
20/04/2017 |
08:01:44 |
600 |
LSE |
1,440 |
20/04/2017 |
08:01:44 |
500 |
LSE |
1,440 |
20/04/2017 |
08:01:58 |
500 |
LSE |
1,439 |
20/04/2017 |
08:02:34 |
517 |
LSE |
1,439 |
20/04/2017 |
08:02:34 |
2 |
LSE |
1,439 |
20/04/2017 |
08:02:34 |
600 |
LSE |
1,439 |
20/04/2017 |
08:02:34 |
500 |
LSE |
1,440 |
20/04/2017 |
08:02:34 |
308 |
LSE |
1,440 |
20/04/2017 |
08:02:34 |
192 |
LSE |
1,440 |
20/04/2017 |
08:02:34 |
228 |
LSE |
1,440 |
20/04/2017 |
08:02:44 |
699 |
LSE |
1,438 |
20/04/2017 |
08:03:02 |
547 |
LSE |
1,437 |
20/04/2017 |
08:03:02 |
306 |
LSE |
1,437 |
20/04/2017 |
08:03:03 |
125 |
LSE |
1,437 |
20/04/2017 |
08:03:03 |
114 |
LSE |
1,437 |
20/04/2017 |
08:03:49 |
506 |
LSE |
1,437 |
20/04/2017 |
08:03:49 |
476 |
LSE |
1,436 |
20/04/2017 |
08:04:08 |
468 |
LSE |
1,438 |
20/04/2017 |
08:04:58 |
250 |
LSE |
1,438 |
20/04/2017 |
08:04:58 |
500 |
LSE |
1,439 |
20/04/2017 |
08:04:58 |
685 |
LSE |
1,439 |
20/04/2017 |
08:04:58 |
500 |
LSE |
1,439 |
20/04/2017 |
08:06:57 |
555 |
LSE |
1,439 |
20/04/2017 |
08:06:57 |
500 |
LSE |
1,439 |
20/04/2017 |
08:06:57 |
500 |
LSE |
1,439 |
20/04/2017 |
08:06:57 |
239 |
LSE |
1,439 |
20/04/2017 |
08:06:57 |
274 |
LSE |
1,438 |
20/04/2017 |
08:07:40 |
528 |
LSE |
1,438 |
20/04/2017 |
08:07:40 |
550 |
LSE |
1,438 |
20/04/2017 |
08:07:40 |
110 |
LSE |
1,438 |
20/04/2017 |
08:07:40 |
440 |
LSE |
1,438 |
20/04/2017 |
08:07:40 |
100 |
LSE |
1,437 |
20/04/2017 |
08:07:44 |
480 |
LSE |
1,437 |
20/04/2017 |
08:07:44 |
283 |
LSE |
1,437 |
20/04/2017 |
08:07:44 |
500 |
LSE |
1,438 |
20/04/2017 |
08:07:47 |
246 |
LSE |
1,438 |
20/04/2017 |
08:07:49 |
500 |
LSE |
1,438 |
20/04/2017 |
08:07:53 |
500 |
LSE |
1,438 |
20/04/2017 |
08:07:53 |
360 |
LSE |
1,438 |
20/04/2017 |
08:07:53 |
119 |
LSE |
1,438 |
20/04/2017 |
08:07:53 |
241 |
LSE |
1,437 |
20/04/2017 |
08:08:05 |
486 |
LSE |
1,438 |
20/04/2017 |
08:09:09 |
514 |
LSE |
1,438 |
20/04/2017 |
08:09:09 |
12 |
LSE |
1,439 |
20/04/2017 |
08:09:56 |
500 |
LSE |
1,439 |
20/04/2017 |
08:10:00 |
239 |
LSE |
1,439 |
20/04/2017 |
08:10:00 |
500 |
LSE |
1,439 |
20/04/2017 |
08:10:00 |
100 |
LSE |
1,439 |
20/04/2017 |
08:10:00 |
500 |
LSE |
1,438 |
20/04/2017 |
08:10:35 |
539 |
LSE |
1,438 |
20/04/2017 |
08:10:35 |
550 |
LSE |
1,438 |
20/04/2017 |
08:10:35 |
339 |
LSE |
1,438 |
20/04/2017 |
08:10:35 |
100 |
LSE |
1,438 |
20/04/2017 |
08:10:35 |
239 |
LSE |
1,436 |
20/04/2017 |
08:10:51 |
401 |
LSE |
1,435 |
20/04/2017 |
08:11:22 |
322 |
LSE |
1,435 |
20/04/2017 |
08:11:22 |
383 |
LSE |
1,435 |
20/04/2017 |
08:12:17 |
517 |
LSE |
1,435 |
20/04/2017 |
08:12:17 |
500 |
LSE |
1,435 |
20/04/2017 |
08:12:17 |
570 |
LSE |
1,435 |
20/04/2017 |
08:12:17 |
284 |
LSE |
1,435 |
20/04/2017 |
08:12:18 |
100 |
LSE |
1,435 |
20/04/2017 |
08:12:18 |
550 |
LSE |
1,435 |
20/04/2017 |
08:12:18 |
500 |
LSE |
1,435 |
20/04/2017 |
08:12:18 |
364 |
LSE |
1,435 |
20/04/2017 |
08:12:24 |
187 |
LSE |
1,435 |
20/04/2017 |
08:12:28 |
19 |
LSE |
1,435 |
20/04/2017 |
08:12:28 |
246 |
LSE |
1,434 |
20/04/2017 |
08:13:26 |
400 |
LSE |
1,434 |
20/04/2017 |
08:13:26 |
526 |
LSE |
1,434 |
20/04/2017 |
08:13:26 |
74 |
LSE |
1,434 |
20/04/2017 |
08:13:26 |
413 |
LSE |
1,434 |
20/04/2017 |
08:13:26 |
100 |
LSE |
1,434 |
20/04/2017 |
08:13:26 |
169 |
LSE |
1,433 |
20/04/2017 |
08:14:07 |
310 |
LSE |
1,433 |
20/04/2017 |
08:14:07 |
130 |
LSE |
1,433 |
20/04/2017 |
08:14:07 |
426 |
LSE |
1,432 |
20/04/2017 |
08:15:54 |
22 |
LSE |
1,432 |
20/04/2017 |
08:16:50 |
456 |
LSE |
1,433 |
20/04/2017 |
08:17:17 |
480 |
LSE |
1,433 |
20/04/2017 |
08:17:17 |
500 |
LSE |
1,433 |
20/04/2017 |
08:17:20 |
500 |
LSE |
1,433 |
20/04/2017 |
08:17:44 |
500 |
LSE |
1,433 |
20/04/2017 |
08:17:44 |
460 |
LSE |
1,433 |
20/04/2017 |
08:17:45 |
500 |
LSE |
1,433 |
20/04/2017 |
08:17:45 |
500 |
LSE |
1,433 |
20/04/2017 |
08:17:45 |
400 |
LSE |
1,433 |
20/04/2017 |
08:17:45 |
205 |
LSE |
1,433 |
20/04/2017 |
08:17:45 |
439 |
LSE |
1,432 |
20/04/2017 |
08:17:49 |
126 |
LSE |
1,432 |
20/04/2017 |
08:17:49 |
321 |
LSE |
1,432 |
20/04/2017 |
08:17:49 |
25 |
LSE |
1,432 |
20/04/2017 |
08:18:07 |
64 |
LSE |
1,432 |
20/04/2017 |
08:18:07 |
53 |
LSE |
1,432 |
20/04/2017 |
08:18:07 |
44 |
LSE |
1,432 |
20/04/2017 |
08:18:07 |
20 |
LSE |
1,432 |
20/04/2017 |
08:18:07 |
20 |
LSE |
1,432 |
20/04/2017 |
08:18:08 |
21 |
LSE |
1,432 |
20/04/2017 |
08:18:08 |
18 |
LSE |
1,432 |
20/04/2017 |
08:18:26 |
418 |
LSE |
1,432 |
20/04/2017 |
08:18:27 |
500 |
LSE |
1,432 |
20/04/2017 |
08:18:28 |
400 |
LSE |
1,432 |
20/04/2017 |
08:18:28 |
130 |
LSE |
1,432 |
20/04/2017 |
08:19:24 |
30 |
LSE |
1,434 |
20/04/2017 |
08:19:38 |
600 |
LSE |
1,434 |
20/04/2017 |
08:19:38 |
400 |
LSE |
1,434 |
20/04/2017 |
08:19:38 |
500 |
LSE |
1,435 |
20/04/2017 |
08:19:50 |
400 |
LSE |
1,435 |
20/04/2017 |
08:19:50 |
500 |
LSE |
1,435 |
20/04/2017 |
08:19:50 |
44 |
LSE |
1,435 |
20/04/2017 |
08:20:07 |
335 |
LSE |
1,435 |
20/04/2017 |
08:20:07 |
600 |
LSE |
1,435 |
20/04/2017 |
08:20:07 |
291 |
LSE |
1,434 |
20/04/2017 |
08:20:15 |
500 |
LSE |
1,434 |
20/04/2017 |
08:20:15 |
500 |
LSE |
1,434 |
20/04/2017 |
08:20:25 |
328 |
LSE |
1,434 |
20/04/2017 |
08:20:31 |
160 |
LSE |
1,434 |
20/04/2017 |
08:20:31 |
342 |
LSE |
1,434 |
20/04/2017 |
08:20:33 |
458 |
LSE |
1,435 |
20/04/2017 |
08:20:41 |
500 |
LSE |
1,435 |
20/04/2017 |
08:20:42 |
500 |
LSE |
1,435 |
20/04/2017 |
08:20:44 |
450 |
LSE |
1,435 |
20/04/2017 |
08:20:44 |
500 |
LSE |
1,435 |
20/04/2017 |
08:20:44 |
203 |
LSE |
1,435 |
20/04/2017 |
08:20:44 |
187 |
LSE |
1,435 |
20/04/2017 |
08:20:57 |
550 |
LSE |
1,435 |
20/04/2017 |
08:20:57 |
157 |
LSE |
1,434 |
20/04/2017 |
08:20:57 |
430 |
LSE |
1,434 |
20/04/2017 |
08:20:57 |
500 |
LSE |
1,434 |
20/04/2017 |
08:20:57 |
158 |
LSE |
1,436 |
20/04/2017 |
08:21:21 |
800 |
LSE |
1,436 |
20/04/2017 |
08:21:21 |
550 |
LSE |
1,436 |
20/04/2017 |
08:21:21 |
204 |
LSE |
1,436 |
20/04/2017 |
08:21:27 |
372 |
LSE |
1,436 |
20/04/2017 |
08:21:41 |
318 |
LSE |
1,436 |
20/04/2017 |
08:21:41 |
281 |
LSE |
1,436 |
20/04/2017 |
08:22:14 |
239 |
LSE |
1,436 |
20/04/2017 |
08:22:14 |
17 |
LSE |
1,436 |
20/04/2017 |
08:23:37 |
471 |
LSE |
1,436 |
20/04/2017 |
08:23:37 |
422 |
LSE |
1,436 |
20/04/2017 |
08:23:46 |
257 |
LSE |
1,437 |
20/04/2017 |
08:24:15 |
500 |
LSE |
1,437 |
20/04/2017 |
08:24:15 |
100 |
LSE |
1,437 |
20/04/2017 |
08:24:15 |
500 |
LSE |
1,438 |
20/04/2017 |
08:24:36 |
500 |
LSE |
1,438 |
20/04/2017 |
08:24:36 |
405 |
LSE |
1,437 |
20/04/2017 |
08:24:49 |
500 |
LSE |
1,437 |
20/04/2017 |
08:24:49 |
500 |
LSE |
1,438 |
20/04/2017 |
08:26:42 |
808 |
LSE |
1,438 |
20/04/2017 |
08:27:15 |
480 |
LSE |
1,438 |
20/04/2017 |
08:27:15 |
500 |
LSE |
1,438 |
20/04/2017 |
08:27:15 |
100 |
LSE |
1,439 |
20/04/2017 |
08:27:24 |
133 |
LSE |
1,439 |
20/04/2017 |
08:27:24 |
400 |
LSE |
1,439 |
20/04/2017 |
08:27:24 |
400 |
LSE |
1,439 |
20/04/2017 |
08:27:24 |
327 |
LSE |
1,439 |
20/04/2017 |
08:27:24 |
179 |
LSE |
1,439 |
20/04/2017 |
08:27:24 |
321 |
LSE |
1,439 |
20/04/2017 |
08:27:24 |
261 |
LSE |
1,438 |
20/04/2017 |
08:27:42 |
500 |
LSE |
1,438 |
20/04/2017 |
08:27:54 |
459 |
LSE |
1,438 |
20/04/2017 |
08:27:54 |
500 |
LSE |
1,438 |
20/04/2017 |
08:27:54 |
400 |
LSE |
1,438 |
20/04/2017 |
08:28:52 |
437 |
LSE |
1,438 |
20/04/2017 |
08:28:52 |
500 |
LSE |
1,438 |
20/04/2017 |
08:28:52 |
126 |
LSE |
1,437 |
20/04/2017 |
08:28:53 |
536 |
LSE |
1,437 |
20/04/2017 |
08:28:57 |
500 |
LSE |
1,437 |
20/04/2017 |
08:28:57 |
11 |
LSE |
1,436 |
20/04/2017 |
08:30:06 |
500 |
LSE |
1,436 |
20/04/2017 |
08:30:06 |
400 |
LSE |
1,436 |
20/04/2017 |
08:30:06 |
500 |
LSE |
1,436 |
20/04/2017 |
08:30:06 |
100 |
LSE |
1,436 |
20/04/2017 |
08:30:06 |
239 |
LSE |
1,436 |
20/04/2017 |
08:30:06 |
230 |
LSE |
1,436 |
20/04/2017 |
08:30:06 |
399 |
LSE |
1,437 |
20/04/2017 |
08:31:21 |
126 |
LSE |
1,437 |
20/04/2017 |
08:31:23 |
500 |
LSE |
1,437 |
20/04/2017 |
08:31:23 |
500 |
LSE |
1,437 |
20/04/2017 |
08:32:04 |
515 |
LSE |
1,437 |
20/04/2017 |
08:32:38 |
474 |
LSE |
1,437 |
20/04/2017 |
08:32:45 |
100 |
LSE |
1,437 |
20/04/2017 |
08:32:45 |
454 |
LSE |
1,437 |
20/04/2017 |
08:32:59 |
496 |
LSE |
1,437 |
20/04/2017 |
08:33:10 |
235 |
LSE |
1,437 |
20/04/2017 |
08:33:10 |
500 |
LSE |
1,437 |
20/04/2017 |
08:33:10 |
15 |
LSE |
1,436 |
20/04/2017 |
08:33:24 |
78 |
LSE |
1,436 |
20/04/2017 |
08:34:08 |
500 |
LSE |
1,436 |
20/04/2017 |
08:34:08 |
800 |
LSE |
1,436 |
20/04/2017 |
08:34:08 |
500 |
LSE |
1,436 |
20/04/2017 |
08:34:08 |
138 |
LSE |
1,435 |
20/04/2017 |
08:34:34 |
277 |
LSE |
1,435 |
20/04/2017 |
08:34:34 |
98 |
LSE |
1,435 |
20/04/2017 |
08:34:34 |
313 |
LSE |
1,435 |
20/04/2017 |
08:35:44 |
650 |
LSE |
1,435 |
20/04/2017 |
08:35:44 |
500 |
LSE |
1,435 |
20/04/2017 |
08:35:51 |
500 |
LSE |
1,435 |
20/04/2017 |
08:35:51 |
379 |
LSE |
1,435 |
20/04/2017 |
08:36:12 |
270 |
LSE |
1,435 |
20/04/2017 |
08:37:27 |
237 |
LSE |
1,435 |
20/04/2017 |
08:37:27 |
500 |
LSE |
1,435 |
20/04/2017 |
08:37:27 |
400 |
LSE |
1,435 |
20/04/2017 |
08:37:27 |
500 |
LSE |
1,435 |
20/04/2017 |
08:37:27 |
296 |
LSE |
1,435 |
20/04/2017 |
08:37:27 |
3 |
LSE |
1,435 |
20/04/2017 |
08:37:37 |
325 |
LSE |
1,436 |
20/04/2017 |
08:41:29 |
453 |
LSE |
1,436 |
20/04/2017 |
08:41:29 |
850 |
LSE |
1,436 |
20/04/2017 |
08:41:29 |
255 |
LSE |
1,435 |
20/04/2017 |
08:41:41 |
77 |
LSE |
1,435 |
20/04/2017 |
08:41:41 |
100 |
LSE |
1,435 |
20/04/2017 |
08:41:41 |
500 |
LSE |
1,435 |
20/04/2017 |
08:42:16 |
107 |
LSE |
1,436 |
20/04/2017 |
08:43:39 |
306 |
LSE |
1,436 |
20/04/2017 |
08:43:39 |
420 |
LSE |
1,436 |
20/04/2017 |
08:43:39 |
500 |
LSE |
1,436 |
20/04/2017 |
08:43:39 |
100 |
LSE |
1,436 |
20/04/2017 |
08:43:39 |
400 |
LSE |
1,436 |
20/04/2017 |
08:43:39 |
150 |
LSE |
1,436 |
20/04/2017 |
08:43:39 |
417 |
LSE |
1,435 |
20/04/2017 |
08:47:47 |
463 |
LSE |
1,435 |
20/04/2017 |
08:47:48 |
500 |
LSE |
1,435 |
20/04/2017 |
08:47:48 |
304 |
LSE |
1,434 |
20/04/2017 |
08:47:52 |
58 |
LSE |
1,434 |
20/04/2017 |
08:47:52 |
500 |
LSE |
1,434 |
20/04/2017 |
08:47:52 |
4 |
LSE |
1,434 |
20/04/2017 |
08:47:52 |
379 |
LSE |
1,434 |
20/04/2017 |
08:47:52 |
189 |
LSE |
1,434 |
20/04/2017 |
08:47:52 |
527 |
LSE |
1,434 |
20/04/2017 |
08:47:52 |
189 |
LSE |
1,434 |
20/04/2017 |
08:47:52 |
400 |
LSE |
1,434 |
20/04/2017 |
08:47:52 |
144 |
LSE |
1,434 |
20/04/2017 |
08:47:52 |
195 |
LSE |
1,433 |
20/04/2017 |
08:47:57 |
254 |
LSE |
1,433 |
20/04/2017 |
08:49:42 |
522 |
LSE |
1,433 |
20/04/2017 |
08:49:42 |
500 |
LSE |
1,433 |
20/04/2017 |
08:49:42 |
78 |
LSE |
1,432 |
20/04/2017 |
08:50:00 |
165 |
LSE |
1,432 |
20/04/2017 |
08:50:00 |
500 |
LSE |
1,432 |
20/04/2017 |
08:50:00 |
85 |
LSE |
1,432 |
20/04/2017 |
08:50:03 |
481 |
LSE |
1,432 |
20/04/2017 |
08:50:36 |
361 |
LSE |
1,432 |
20/04/2017 |
08:51:27 |
88 |
LSE |
1,433 |
20/04/2017 |
08:51:49 |
500 |
LSE |
1,433 |
20/04/2017 |
08:51:49 |
550 |
LSE |
1,433 |
20/04/2017 |
08:51:55 |
500 |
LSE |
1,433 |
20/04/2017 |
08:51:55 |
500 |
LSE |
1,433 |
20/04/2017 |
08:51:55 |
500 |
LSE |
1,433 |
20/04/2017 |
08:51:55 |
57 |
LSE |
1,433 |
20/04/2017 |
08:51:55 |
281 |
LSE |
1,432 |
20/04/2017 |
08:52:18 |
24 |
LSE |
1,432 |
20/04/2017 |
08:52:18 |
458 |
LSE |
1,432 |
20/04/2017 |
08:52:18 |
264 |
LSE |
1,432 |
20/04/2017 |
08:52:52 |
179 |
LSE |
1,432 |
20/04/2017 |
08:54:37 |
133 |
LSE |
1,434 |
20/04/2017 |
08:57:13 |
189 |
LSE |
1,434 |
20/04/2017 |
08:57:13 |
277 |
LSE |
1,434 |
20/04/2017 |
08:57:13 |
658 |
LSE |
1,434 |
20/04/2017 |
08:57:13 |
400 |
LSE |
1,434 |
20/04/2017 |
08:57:13 |
400 |
LSE |
1,434 |
20/04/2017 |
08:57:13 |
61 |
LSE |
1,434 |
20/04/2017 |
08:57:13 |
293 |
LSE |
1,434 |
20/04/2017 |
08:58:03 |
328 |
LSE |
1,434 |
20/04/2017 |
09:01:27 |
313 |
LSE |
1,434 |
20/04/2017 |
09:01:27 |
64 |
LSE |
1,435 |
20/04/2017 |
09:02:22 |
461 |
LSE |
1,435 |
20/04/2017 |
09:02:22 |
400 |
LSE |
1,435 |
20/04/2017 |
09:02:22 |
500 |
LSE |
1,435 |
20/04/2017 |
09:02:22 |
500 |
LSE |
1,435 |
20/04/2017 |
09:02:22 |
284 |
LSE |
1,435 |
20/04/2017 |
09:02:22 |
266 |
LSE |
1,435 |
20/04/2017 |
09:04:13 |
175 |
LSE |
1,435 |
20/04/2017 |
09:06:19 |
180 |
LSE |
1,435 |
20/04/2017 |
09:06:45 |
400 |
LSE |
1,435 |
20/04/2017 |
09:06:45 |
190 |
LSE |
1,435 |
20/04/2017 |
09:08:02 |
133 |
LSE |
1,437 |
20/04/2017 |
09:09:42 |
437 |
LSE |
1,437 |
20/04/2017 |
09:09:46 |
500 |
LSE |
1,437 |
20/04/2017 |
09:09:46 |
440 |
LSE |
1,437 |
20/04/2017 |
09:09:46 |
500 |
LSE |
1,437 |
20/04/2017 |
09:09:46 |
100 |
LSE |
1,437 |
20/04/2017 |
09:09:47 |
500 |
LSE |
1,437 |
20/04/2017 |
09:09:47 |
500 |
LSE |
1,437 |
20/04/2017 |
09:09:47 |
400 |
LSE |
1,437 |
20/04/2017 |
09:09:47 |
600 |
LSE |
1,437 |
20/04/2017 |
09:09:47 |
400 |
LSE |
1,437 |
20/04/2017 |
09:09:47 |
500 |
LSE |
1,437 |
20/04/2017 |
09:09:47 |
400 |
LSE |
1,437 |
20/04/2017 |
09:09:47 |
500 |
LSE |
1,437 |
20/04/2017 |
09:09:47 |
89 |
LSE |
1,437 |
20/04/2017 |
09:16:03 |
175 |
LSE |
1,437 |
20/04/2017 |
09:18:58 |
381 |
LSE |
1,437 |
20/04/2017 |
09:18:58 |
410 |
LSE |
1,437 |
20/04/2017 |
09:18:58 |
196 |
LSE |
1,438 |
20/04/2017 |
09:19:57 |
1,249 |
LSE |
1,438 |
20/04/2017 |
09:23:22 |
274 |
LSE |
1,438 |
20/04/2017 |
09:23:22 |
50 |
LSE |
1,438 |
20/04/2017 |
09:23:22 |
550 |
LSE |
1,438 |
20/04/2017 |
09:23:22 |
100 |
LSE |
1,438 |
20/04/2017 |
09:23:22 |
491 |
LSE |
1,438 |
20/04/2017 |
09:23:22 |
219 |
LSE |
1,439 |
20/04/2017 |
09:26:13 |
348 |
LSE |
1,439 |
20/04/2017 |
09:26:13 |
500 |
LSE |
1,439 |
20/04/2017 |
09:26:13 |
400 |
LSE |
1,439 |
20/04/2017 |
09:26:13 |
490 |
LSE |
1,439 |
20/04/2017 |
09:26:13 |
490 |
LSE |
1,439 |
20/04/2017 |
09:26:13 |
392 |
LSE |
1,439 |
20/04/2017 |
09:26:13 |
52 |
LSE |
1,439 |
20/04/2017 |
09:27:14 |
425 |
LSE |
1,439 |
20/04/2017 |
09:27:35 |
457 |
LSE |
1,439 |
20/04/2017 |
09:27:36 |
450 |
LSE |
1,439 |
20/04/2017 |
09:27:36 |
100 |
LSE |
1,439 |
20/04/2017 |
09:27:36 |
414 |
LSE |
1,438 |
20/04/2017 |
09:28:56 |
100 |
LSE |
1,438 |
20/04/2017 |
09:28:57 |
500 |
LSE |
1,438 |
20/04/2017 |
09:28:57 |
500 |
LSE |
1,438 |
20/04/2017 |
09:28:57 |
292 |
LSE |
1,438 |
20/04/2017 |
09:28:57 |
200 |
LSE |
1,438 |
20/04/2017 |
09:28:57 |
86 |
LSE |
1,438 |
20/04/2017 |
09:30:49 |
447 |
LSE |
1,438 |
20/04/2017 |
09:30:49 |
500 |
LSE |
1,438 |
20/04/2017 |
09:30:49 |
240 |
LSE |
1,437 |
20/04/2017 |
09:33:11 |
429 |
LSE |
1,437 |
20/04/2017 |
09:33:13 |
500 |
LSE |
1,437 |
20/04/2017 |
09:33:13 |
200 |
LSE |
1,438 |
20/04/2017 |
09:34:42 |
500 |
LSE |
1,438 |
20/04/2017 |
09:35:23 |
184 |
LSE |
1,438 |
20/04/2017 |
09:35:23 |
1,000 |
LSE |
1,438 |
20/04/2017 |
09:35:23 |
500 |
LSE |
1,438 |
20/04/2017 |
09:35:23 |
200 |
LSE |
1,438 |
20/04/2017 |
09:36:03 |
396 |
LSE |
1,438 |
20/04/2017 |
09:36:03 |
242 |
LSE |
1,438 |
20/04/2017 |
09:36:32 |
53 |
LSE |
1,437 |
20/04/2017 |
09:37:28 |
500 |
LSE |
1,437 |
20/04/2017 |
09:37:33 |
373 |
LSE |
1,437 |
20/04/2017 |
09:43:18 |
500 |
LSE |
1,437 |
20/04/2017 |
09:43:18 |
490 |
LSE |
1,437 |
20/04/2017 |
09:43:18 |
366 |
LSE |
1,436 |
20/04/2017 |
09:43:50 |
500 |
LSE |
1,436 |
20/04/2017 |
09:44:57 |
431 |
LSE |
1,436 |
20/04/2017 |
09:44:57 |
946 |
LSE |
1,436 |
20/04/2017 |
09:44:57 |
192 |
LSE |
1,436 |
20/04/2017 |
09:45:04 |
373 |
LSE |
1,436 |
20/04/2017 |
09:46:03 |
440 |
LSE |
1,436 |
20/04/2017 |
09:46:03 |
355 |
LSE |
1,437 |
20/04/2017 |
09:47:12 |
248 |
LSE |
1,437 |
20/04/2017 |
09:47:12 |
230 |
LSE |
1,436 |
20/04/2017 |
09:47:20 |
393 |
LSE |
1,436 |
20/04/2017 |
09:47:20 |
600 |
LSE |
1,436 |
20/04/2017 |
09:47:20 |
464 |
LSE |
1,436 |
20/04/2017 |
09:48:09 |
500 |
LSE |
1,436 |
20/04/2017 |
09:48:09 |
372 |
LSE |
1,436 |
20/04/2017 |
09:49:13 |
600 |
LSE |
1,435 |
20/04/2017 |
09:49:53 |
308 |
LSE |
1,435 |
20/04/2017 |
09:49:53 |
850 |
LSE |
1,435 |
20/04/2017 |
09:49:53 |
70 |
LSE |
1,436 |
20/04/2017 |
09:52:09 |
187 |
LSE |
1,437 |
20/04/2017 |
09:53:12 |
437 |
LSE |
1,437 |
20/04/2017 |
09:54:19 |
357 |
LSE |
1,437 |
20/04/2017 |
09:54:19 |
750 |
LSE |
1,437 |
20/04/2017 |
09:54:19 |
160 |
LSE |
1,437 |
20/04/2017 |
09:54:36 |
304 |
LSE |
1,437 |
20/04/2017 |
09:54:40 |
291 |
LSE |
1,437 |
20/04/2017 |
09:56:00 |
194 |
LSE |
1,437 |
20/04/2017 |
09:56:26 |
432 |
LSE |
1,436 |
20/04/2017 |
09:58:28 |
500 |
LSE |
1,436 |
20/04/2017 |
09:58:28 |
500 |
LSE |
1,436 |
20/04/2017 |
09:58:33 |
298 |
LSE |
1,436 |
20/04/2017 |
09:58:33 |
134 |
LSE |
1,436 |
20/04/2017 |
09:59:00 |
440 |
LSE |
1,436 |
20/04/2017 |
09:59:00 |
494 |
LSE |
1,436 |
20/04/2017 |
09:59:38 |
106 |
LSE |
1,436 |
20/04/2017 |
09:59:38 |
320 |
LSE |
1,436 |
20/04/2017 |
10:04:05 |
356 |
LSE |
1,436 |
20/04/2017 |
10:04:05 |
23 |
LSE |
1,435 |
20/04/2017 |
10:04:14 |
200 |
LSE |
1,436 |
20/04/2017 |
10:04:14 |
213 |
LSE |
1,435 |
20/04/2017 |
10:04:23 |
200 |
LSE |
1,435 |
20/04/2017 |
10:04:23 |
250 |
LSE |
1,435 |
20/04/2017 |
10:04:23 |
500 |
LSE |
1,435 |
20/04/2017 |
10:04:55 |
200 |
LSE |
1,435 |
20/04/2017 |
10:04:55 |
186 |
LSE |
1,435 |
20/04/2017 |
10:04:55 |
64 |
LSE |
1,435 |
20/04/2017 |
10:04:55 |
500 |
LSE |
1,436 |
20/04/2017 |
10:08:04 |
419 |
LSE |
1,436 |
20/04/2017 |
10:08:06 |
349 |
LSE |
1,436 |
20/04/2017 |
10:08:06 |
480 |
LSE |
1,436 |
20/04/2017 |
10:08:06 |
174 |
LSE |
1,436 |
20/04/2017 |
10:08:06 |
397 |
LSE |
1,436 |
20/04/2017 |
10:08:06 |
200 |
LSE |
1,436 |
20/04/2017 |
10:08:06 |
87 |
LSE |
1,434 |
20/04/2017 |
10:10:05 |
117 |
LSE |
1,434 |
20/04/2017 |
10:10:05 |
121 |
LSE |
1,434 |
20/04/2017 |
10:10:05 |
143 |
LSE |
1,434 |
20/04/2017 |
10:10:05 |
500 |
LSE |
1,434 |
20/04/2017 |
10:10:14 |
200 |
LSE |
1,434 |
20/04/2017 |
10:10:15 |
338 |
LSE |
1,434 |
20/04/2017 |
10:10:15 |
315 |
LSE |
1,434 |
20/04/2017 |
10:10:57 |
428 |
LSE |
1,434 |
20/04/2017 |
10:10:59 |
344 |
LSE |
1,434 |
20/04/2017 |
10:10:59 |
500 |
LSE |
1,434 |
20/04/2017 |
10:11:08 |
500 |
LSE |
1,434 |
20/04/2017 |
10:11:08 |
433 |
LSE |
1,434 |
20/04/2017 |
10:11:14 |
200 |
LSE |
1,434 |
20/04/2017 |
10:11:14 |
200 |
LSE |
1,434 |
20/04/2017 |
10:11:14 |
250 |
LSE |
1,434 |
20/04/2017 |
10:11:14 |
561 |
LSE |
1,434 |
20/04/2017 |
10:11:14 |
358 |
LSE |
1,434 |
20/04/2017 |
10:11:15 |
200 |
LSE |
1,434 |
20/04/2017 |
10:11:15 |
124 |
LSE |
1,434 |
20/04/2017 |
10:11:15 |
76 |
LSE |
1,434 |
20/04/2017 |
10:11:15 |
102 |
LSE |
1,434 |
20/04/2017 |
10:11:56 |
213 |
LSE |
1,433 |
20/04/2017 |
10:12:47 |
394 |
LSE |
1,433 |
20/04/2017 |
10:13:53 |
412 |
LSE |
1,433 |
20/04/2017 |
10:13:53 |
1,300 |
LSE |
1,433 |
20/04/2017 |
10:13:53 |
250 |
LSE |
1,433 |
20/04/2017 |
10:13:53 |
200 |
LSE |
1,433 |
20/04/2017 |
10:13:53 |
500 |
LSE |
1,433 |
20/04/2017 |
10:13:53 |
444 |
LSE |
1,433 |
20/04/2017 |
10:13:53 |
109 |
LSE |
1,433 |
20/04/2017 |
10:13:53 |
305 |
LSE |
1,433 |
20/04/2017 |
10:13:53 |
253 |
LSE |
1,432 |
20/04/2017 |
10:14:29 |
495 |
LSE |
1,432 |
20/04/2017 |
10:14:50 |
413 |
LSE |
1,432 |
20/04/2017 |
10:14:50 |
211 |
LSE |
1,432 |
20/04/2017 |
10:14:50 |
269 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
100 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
250 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
200 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
200 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
500 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
306 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
293 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
200 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
194 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
250 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
200 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
500 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
200 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
143 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
250 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
500 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
200 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
200 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
3 |
LSE |
1,431 |
20/04/2017 |
10:15:23 |
240 |
LSE |
1,430 |
20/04/2017 |
10:15:29 |
78 |
LSE |
1,430 |
20/04/2017 |
10:15:29 |
500 |
LSE |
1,430 |
20/04/2017 |
10:15:29 |
491 |
LSE |
1,430 |
20/04/2017 |
10:15:54 |
400 |
LSE |
1,430 |
20/04/2017 |
10:15:54 |
8 |
LSE |
1,430 |
20/04/2017 |
10:15:54 |
250 |
LSE |
1,430 |
20/04/2017 |
10:15:54 |
1,262 |
LSE |
1,430 |
20/04/2017 |
10:15:54 |
161 |
LSE |
1,430 |
20/04/2017 |
10:15:57 |
242 |
LSE |
1,430 |
20/04/2017 |
10:16:58 |
314 |
LSE |
1,431 |
20/04/2017 |
10:22:50 |
213 |
LSE |
1,431 |
20/04/2017 |
10:24:53 |
78 |
LSE |
1,431 |
20/04/2017 |
10:25:31 |
81 |
LSE |
1,432 |
20/04/2017 |
10:25:40 |
120 |
LSE |
1,432 |
20/04/2017 |
10:25:40 |
250 |
LSE |
1,432 |
20/04/2017 |
10:25:40 |
500 |
LSE |
1,432 |
20/04/2017 |
10:25:40 |
16 |
LSE |
1,432 |
20/04/2017 |
10:25:40 |
484 |
LSE |
1,432 |
20/04/2017 |
10:25:40 |
443 |
LSE |
1,431 |
20/04/2017 |
10:26:11 |
51 |
LSE |
1,432 |
20/04/2017 |
10:29:40 |
356 |
LSE |
1,432 |
20/04/2017 |
10:29:40 |
200 |
LSE |
1,432 |
20/04/2017 |
10:29:40 |
250 |
LSE |
1,432 |
20/04/2017 |
10:29:40 |
200 |
LSE |
1,432 |
20/04/2017 |
10:29:40 |
472 |
LSE |
1,432 |
20/04/2017 |
10:29:40 |
550 |
LSE |
1,432 |
20/04/2017 |
10:29:40 |
518 |
LSE |
1,432 |
20/04/2017 |
10:29:40 |
212 |
LSE |
1,432 |
20/04/2017 |
10:29:40 |
426 |
LSE |
1,431 |
20/04/2017 |
10:29:43 |
500 |
LSE |
1,431 |
20/04/2017 |
10:29:43 |
245 |
LSE |
1,432 |
20/04/2017 |
10:30:51 |
221 |
LSE |
1,432 |
20/04/2017 |
10:30:51 |
232 |
LSE |
1,432 |
20/04/2017 |
10:30:51 |
232 |
LSE |
1,431 |
20/04/2017 |
10:31:00 |
416 |
LSE |
1,432 |
20/04/2017 |
10:34:49 |
427 |
LSE |
1,432 |
20/04/2017 |
10:40:02 |
146 |
LSE |
1,432 |
20/04/2017 |
10:40:02 |
205 |
LSE |
1,433 |
20/04/2017 |
10:41:18 |
218 |
LSE |
1,433 |
20/04/2017 |
10:41:18 |
518 |
LSE |
1,433 |
20/04/2017 |
10:41:18 |
2,308 |
LSE |
1,433 |
20/04/2017 |
10:41:18 |
174 |
LSE |
1,433 |
20/04/2017 |
10:41:18 |
323 |
LSE |
1,433 |
20/04/2017 |
10:41:18 |
1,167 |
LSE |
1,433 |
20/04/2017 |
10:41:18 |
263 |
LSE |
1,433 |
20/04/2017 |
10:41:18 |
1,103 |
LSE |
1,433 |
20/04/2017 |
10:41:18 |
207 |
LSE |
1,433 |
20/04/2017 |
10:44:17 |
364 |
LSE |
1,432 |
20/04/2017 |
10:55:35 |
449 |
LSE |
1,433 |
20/04/2017 |
10:55:51 |
486 |
LSE |
1,433 |
20/04/2017 |
10:55:51 |
332 |
LSE |
1,433 |
20/04/2017 |
10:55:51 |
544 |
LSE |
1,433 |
20/04/2017 |
10:55:51 |
272 |
LSE |
1,433 |
20/04/2017 |
10:55:51 |
372 |
LSE |
1,433 |
20/04/2017 |
10:55:51 |
500 |
LSE |
1,433 |
20/04/2017 |
10:55:51 |
373 |
LSE |
1,433 |
20/04/2017 |
10:55:51 |
500 |
LSE |
1,433 |
20/04/2017 |
10:55:51 |
33 |
LSE |
1,433 |
20/04/2017 |
10:55:52 |
874 |
LSE |
1,433 |
20/04/2017 |
10:55:52 |
600 |
LSE |
1,433 |
20/04/2017 |
10:55:52 |
250 |
LSE |
1,433 |
20/04/2017 |
10:55:52 |
200 |
LSE |
1,433 |
20/04/2017 |
10:55:52 |
500 |
LSE |
1,433 |
20/04/2017 |
10:55:52 |
160 |
LSE |
1,433 |
20/04/2017 |
10:55:52 |
250 |
LSE |
1,433 |
20/04/2017 |
10:55:52 |
200 |
LSE |
1,433 |
20/04/2017 |
10:55:52 |
200 |
LSE |
1,433 |
20/04/2017 |
10:55:52 |
314 |
LSE |
1,433 |
20/04/2017 |
10:55:52 |
200 |
LSE |
1,433 |
20/04/2017 |
10:55:52 |
205 |
LSE |
1,432 |
20/04/2017 |
10:56:05 |
480 |
LSE |
1,432 |
20/04/2017 |
10:56:09 |
113 |
LSE |
1,432 |
20/04/2017 |
10:56:09 |
500 |
LSE |
1,432 |
20/04/2017 |
10:56:09 |
400 |
LSE |
1,432 |
20/04/2017 |
10:56:09 |
240 |
LSE |
1,432 |
20/04/2017 |
10:56:36 |
210 |
LSE |
1,433 |
20/04/2017 |
10:56:42 |
229 |
LSE |
1,433 |
20/04/2017 |
10:56:42 |
92 |
LSE |
1,433 |
20/04/2017 |
10:56:42 |
819 |
LSE |
1,433 |
20/04/2017 |
10:56:42 |
279 |
LSE |
1,432 |
20/04/2017 |
10:56:45 |
200 |
LSE |
1,432 |
20/04/2017 |
10:56:45 |
127 |
LSE |
1,432 |
20/04/2017 |
10:56:45 |
271 |
LSE |
1,432 |
20/04/2017 |
10:56:51 |
229 |
LSE |
1,432 |
20/04/2017 |
10:56:51 |
120 |
LSE |
1,432 |
20/04/2017 |
10:58:03 |
173 |
LSE |
1,431 |
20/04/2017 |
11:00:34 |
18 |
LSE |
1,431 |
20/04/2017 |
11:00:34 |
80 |
LSE |
1,431 |
20/04/2017 |
11:00:34 |
544 |
LSE |
1,431 |
20/04/2017 |
11:00:34 |
71 |
LSE |
1,431 |
20/04/2017 |
11:00:36 |
210 |
LSE |
1,431 |
20/04/2017 |
11:01:58 |
233 |
LSE |
1,431 |
20/04/2017 |
11:01:58 |
173 |
LSE |
1,431 |
20/04/2017 |
11:02:00 |
374 |
LSE |
1,432 |
20/04/2017 |
11:10:43 |
207 |
LSE |
1,432 |
20/04/2017 |
11:10:43 |
3 |
LSE |
1,431 |
20/04/2017 |
11:11:31 |
466 |
LSE |
1,431 |
20/04/2017 |
11:11:31 |
370 |
LSE |
1,431 |
20/04/2017 |
11:11:31 |
600 |
LSE |
1,431 |
20/04/2017 |
11:11:31 |
200 |
LSE |
1,431 |
20/04/2017 |
11:11:31 |
133 |
LSE |
1,431 |
20/04/2017 |
11:11:31 |
153 |
LSE |
1,431 |
20/04/2017 |
11:11:31 |
80 |
LSE |
1,431 |
20/04/2017 |
11:11:31 |
71 |
LSE |
1,431 |
20/04/2017 |
11:11:31 |
212 |
LSE |
1,430 |
20/04/2017 |
11:14:31 |
418 |
LSE |
1,430 |
20/04/2017 |
11:14:31 |
312 |
LSE |
1,430 |
20/04/2017 |
11:17:20 |
105 |
LSE |
1,430 |
20/04/2017 |
11:17:20 |
500 |
LSE |
1,430 |
20/04/2017 |
11:17:24 |
250 |
LSE |
1,430 |
20/04/2017 |
11:17:24 |
200 |
LSE |
1,430 |
20/04/2017 |
11:17:24 |
500 |
LSE |
1,430 |
20/04/2017 |
11:17:24 |
170 |
LSE |
1,430 |
20/04/2017 |
11:17:24 |
231 |
LSE |
1,431 |
20/04/2017 |
11:18:06 |
183 |
LSE |
1,430 |
20/04/2017 |
11:18:44 |
133 |
LSE |
1,430 |
20/04/2017 |
11:18:58 |
307 |
LSE |
1,430 |
20/04/2017 |
11:18:58 |
96 |
LSE |
1,430 |
20/04/2017 |
11:19:05 |
268 |
LSE |
1,430 |
20/04/2017 |
11:19:05 |
470 |
LSE |
1,429 |
20/04/2017 |
11:22:19 |
400 |
LSE |
1,429 |
20/04/2017 |
11:22:19 |
373 |
LSE |
1,428 |
20/04/2017 |
11:24:50 |
271 |
LSE |
1,428 |
20/04/2017 |
11:24:50 |
250 |
LSE |
1,428 |
20/04/2017 |
11:24:50 |
500 |
LSE |
1,428 |
20/04/2017 |
11:24:50 |
486 |
LSE |
1,428 |
20/04/2017 |
11:24:50 |
200 |
LSE |
1,428 |
20/04/2017 |
11:24:50 |
200 |
LSE |
1,428 |
20/04/2017 |
11:24:50 |
297 |
LSE |
1,428 |
20/04/2017 |
11:24:50 |
500 |
LSE |
1,428 |
20/04/2017 |
11:24:50 |
75 |
LSE |
1,428 |
20/04/2017 |
11:24:50 |
359 |
LSE |
1,427 |
20/04/2017 |
11:26:07 |
517 |
LSE |
1,427 |
20/04/2017 |
11:26:19 |
554 |
LSE |
1,427 |
20/04/2017 |
11:26:20 |
213 |
LSE |
1,427 |
20/04/2017 |
11:27:37 |
200 |
LSE |
1,427 |
20/04/2017 |
11:27:37 |
500 |
LSE |
1,427 |
20/04/2017 |
11:27:37 |
518 |
LSE |
1,427 |
20/04/2017 |
11:27:37 |
600 |
LSE |
1,427 |
20/04/2017 |
11:27:37 |
168 |
LSE |
1,427 |
20/04/2017 |
11:27:37 |
271 |
LSE |
1,426 |
20/04/2017 |
11:30:41 |
530 |
LSE |
1,426 |
20/04/2017 |
11:30:41 |
250 |
LSE |
1,426 |
20/04/2017 |
11:30:41 |
200 |
LSE |
1,426 |
20/04/2017 |
11:30:41 |
500 |
LSE |
1,426 |
20/04/2017 |
11:30:41 |
186 |
LSE |
1,426 |
20/04/2017 |
11:30:41 |
250 |
LSE |
1,426 |
20/04/2017 |
11:30:41 |
314 |
LSE |
1,426 |
20/04/2017 |
11:30:41 |
52 |
LSE |
1,426 |
20/04/2017 |
11:30:41 |
383 |
LSE |
1,426 |
20/04/2017 |
11:30:41 |
500 |
LSE |
1,426 |
20/04/2017 |
11:30:41 |
138 |
LSE |
1,425 |
20/04/2017 |
11:31:54 |
286 |
LSE |
1,425 |
20/04/2017 |
11:31:54 |
500 |
LSE |
1,426 |
20/04/2017 |
11:31:55 |
283 |
LSE |
1,426 |
20/04/2017 |
11:31:55 |
18 |
LSE |
1,426 |
20/04/2017 |
11:31:55 |
500 |
LSE |
1,426 |
20/04/2017 |
11:31:55 |
476 |
LSE |
1,426 |
20/04/2017 |
11:31:55 |
250 |
LSE |
1,426 |
20/04/2017 |
11:31:55 |
200 |
LSE |
1,426 |
20/04/2017 |
11:31:55 |
200 |
LSE |
1,426 |
20/04/2017 |
11:31:55 |
608 |
LSE |
1,426 |
20/04/2017 |
11:31:55 |
313 |
LSE |
1,425 |
20/04/2017 |
11:31:59 |
200 |
LSE |
1,425 |
20/04/2017 |
11:31:59 |
500 |
LSE |
1,425 |
20/04/2017 |
11:32:00 |
500 |
LSE |
1,425 |
20/04/2017 |
11:32:00 |
200 |
LSE |
1,425 |
20/04/2017 |
11:32:00 |
230 |
LSE |
1,425 |
20/04/2017 |
11:32:00 |
500 |
LSE |
1,425 |
20/04/2017 |
11:32:00 |
200 |
LSE |
1,425 |
20/04/2017 |
11:32:01 |
215 |
LSE |
1,425 |
20/04/2017 |
11:32:01 |
479 |
LSE |
1,425 |
20/04/2017 |
11:34:47 |
479 |
LSE |
1,425 |
20/04/2017 |
11:34:47 |
200 |
LSE |
1,425 |
20/04/2017 |
11:34:47 |
200 |
LSE |
1,425 |
20/04/2017 |
11:34:47 |
250 |
LSE |
1,425 |
20/04/2017 |
11:34:47 |
500 |
LSE |
1,425 |
20/04/2017 |
11:34:47 |
127 |
LSE |
1,425 |
20/04/2017 |
11:34:47 |
252 |
LSE |
1,425 |
20/04/2017 |
11:34:47 |
248 |
LSE |
1,425 |
20/04/2017 |
11:34:47 |
342 |
LSE |
1,425 |
20/04/2017 |
11:35:43 |
307 |
LSE |
1,425 |
20/04/2017 |
11:35:43 |
578 |
LSE |
1,425 |
20/04/2017 |
11:36:49 |
81 |
LSE |
1,425 |
20/04/2017 |
11:36:49 |
316 |
LSE |
1,425 |
20/04/2017 |
11:36:53 |
395 |
LSE |
1,425 |
20/04/2017 |
11:37:24 |
250 |
LSE |
1,425 |
20/04/2017 |
11:37:24 |
200 |
LSE |
1,425 |
20/04/2017 |
11:37:24 |
175 |
LSE |
1,426 |
20/04/2017 |
11:40:11 |
500 |
LSE |
1,426 |
20/04/2017 |
11:40:11 |
500 |
LSE |
1,426 |
20/04/2017 |
11:40:11 |
337 |
LSE |
1,426 |
20/04/2017 |
11:40:11 |
168 |
LSE |
1,426 |
20/04/2017 |
11:40:15 |
200 |
LSE |
1,426 |
20/04/2017 |
11:40:15 |
500 |
LSE |
1,426 |
20/04/2017 |
11:40:15 |
382 |
LSE |
1,426 |
20/04/2017 |
11:40:15 |
234 |
LSE |
1,426 |
20/04/2017 |
11:41:05 |
420 |
LSE |
1,426 |
20/04/2017 |
11:41:05 |
500 |
LSE |
1,426 |
20/04/2017 |
11:41:06 |
355 |
LSE |
1,426 |
20/04/2017 |
11:41:50 |
185 |
LSE |
1,425 |
20/04/2017 |
11:41:58 |
208 |
LSE |
1,425 |
20/04/2017 |
11:41:58 |
500 |
LSE |
1,425 |
20/04/2017 |
11:41:58 |
500 |
LSE |
1,425 |
20/04/2017 |
11:41:59 |
500 |
LSE |
1,425 |
20/04/2017 |
11:41:59 |
500 |
LSE |
1,425 |
20/04/2017 |
11:41:59 |
500 |
LSE |
1,425 |
20/04/2017 |
11:41:59 |
500 |
LSE |
1,425 |
20/04/2017 |
11:41:59 |
500 |
LSE |
1,425 |
20/04/2017 |
11:42:01 |
500 |
LSE |
1,424 |
20/04/2017 |
11:43:07 |
50 |
LSE |
1,424 |
20/04/2017 |
11:43:08 |
193 |
LSE |
1,424 |
20/04/2017 |
11:43:10 |
1,300 |
LSE |
1,424 |
20/04/2017 |
11:43:10 |
500 |
LSE |
1,424 |
20/04/2017 |
11:43:13 |
1,100 |
LSE |
1,424 |
20/04/2017 |
11:43:13 |
21 |
LSE |
1,424 |
20/04/2017 |
11:43:43 |
121 |
LSE |
1,424 |
20/04/2017 |
11:43:43 |
150 |
LSE |
1,425 |
20/04/2017 |
11:44:59 |
45 |
LSE |
1,425 |
20/04/2017 |
11:44:59 |
200 |
LSE |
1,425 |
20/04/2017 |
11:44:59 |
232 |
LSE |
1,425 |
20/04/2017 |
11:45:11 |
250 |
LSE |
1,425 |
20/04/2017 |
11:45:11 |
440 |
LSE |
1,425 |
20/04/2017 |
11:45:11 |
500 |
LSE |
1,425 |
20/04/2017 |
11:45:12 |
219 |
LSE |
1,424 |
20/04/2017 |
11:45:36 |
34 |
LSE |
1,424 |
20/04/2017 |
11:47:30 |
526 |
LSE |
1,424 |
20/04/2017 |
11:47:30 |
200 |
LSE |
1,424 |
20/04/2017 |
11:47:30 |
250 |
LSE |
1,424 |
20/04/2017 |
11:47:30 |
213 |
LSE |
1,424 |
20/04/2017 |
11:49:20 |
299 |
LSE |
1,424 |
20/04/2017 |
11:49:40 |
301 |
LSE |
1,424 |
20/04/2017 |
11:50:28 |
426 |
LSE |
1,424 |
20/04/2017 |
11:50:28 |
250 |
LSE |
1,424 |
20/04/2017 |
11:50:28 |
500 |
LSE |
1,424 |
20/04/2017 |
11:50:28 |
518 |
LSE |
1,424 |
20/04/2017 |
11:50:28 |
270 |
LSE |
1,423 |
20/04/2017 |
11:50:47 |
200 |
LSE |
1,423 |
20/04/2017 |
11:50:47 |
250 |
LSE |
1,423 |
20/04/2017 |
11:50:47 |
34 |
LSE |
1,424 |
20/04/2017 |
11:53:04 |
234 |
LSE |
1,424 |
20/04/2017 |
11:53:05 |
156 |
LSE |
1,424 |
20/04/2017 |
11:53:05 |
88 |
LSE |
1,425 |
20/04/2017 |
11:53:56 |
250 |
LSE |
1,425 |
20/04/2017 |
11:53:56 |
200 |
LSE |
1,425 |
20/04/2017 |
11:53:56 |
200 |
LSE |
1,425 |
20/04/2017 |
11:53:56 |
500 |
LSE |
1,425 |
20/04/2017 |
11:53:56 |
195 |
LSE |
1,425 |
20/04/2017 |
11:53:56 |
239 |
LSE |
1,424 |
20/04/2017 |
11:55:04 |
243 |
LSE |
1,424 |
20/04/2017 |
11:55:04 |
155 |
LSE |
1,424 |
20/04/2017 |
11:55:04 |
200 |
LSE |
1,424 |
20/04/2017 |
11:55:04 |
193 |
LSE |
1,423 |
20/04/2017 |
11:55:32 |
232 |
LSE |
1,423 |
20/04/2017 |
11:55:34 |
500 |
LSE |
1,423 |
20/04/2017 |
11:55:34 |
200 |
LSE |
1,423 |
20/04/2017 |
11:55:34 |
250 |
LSE |
1,423 |
20/04/2017 |
11:55:34 |
207 |
LSE |
1,423 |
20/04/2017 |
11:55:34 |
43 |
LSE |
1,423 |
20/04/2017 |
11:55:34 |
131 |
LSE |
1,424 |
20/04/2017 |
11:59:01 |
229 |
LSE |
1,424 |
20/04/2017 |
11:59:28 |
252 |
LSE |
1,424 |
20/04/2017 |
11:59:28 |
93 |
LSE |
1,425 |
20/04/2017 |
12:02:40 |
127 |
LSE |
1,425 |
20/04/2017 |
12:02:40 |
500 |
LSE |
1,425 |
20/04/2017 |
12:02:40 |
120 |
LSE |
1,425 |
20/04/2017 |
12:02:42 |
270 |
LSE |
1,425 |
20/04/2017 |
12:03:52 |
33 |
LSE |
1,425 |
20/04/2017 |
12:03:52 |
148 |
LSE |
1,424 |
20/04/2017 |
12:04:38 |
341 |
LSE |
1,424 |
20/04/2017 |
12:04:38 |
414 |
LSE |
1,424 |
20/04/2017 |
12:04:38 |
250 |
LSE |
1,424 |
20/04/2017 |
12:04:38 |
200 |
LSE |
1,424 |
20/04/2017 |
12:04:38 |
200 |
LSE |
1,424 |
20/04/2017 |
12:04:38 |
161 |
LSE |
1,424 |
20/04/2017 |
12:04:48 |
341 |
LSE |
1,424 |
20/04/2017 |
12:07:54 |
14 |
LSE |
1,424 |
20/04/2017 |
12:07:54 |
141 |
LSE |
1,425 |
20/04/2017 |
12:10:33 |
244 |
LSE |
1,424 |
20/04/2017 |
12:11:31 |
164 |
LSE |
1,424 |
20/04/2017 |
12:11:31 |
43 |
LSE |
1,425 |
20/04/2017 |
12:16:23 |
200 |
LSE |
1,425 |
20/04/2017 |
12:16:23 |
8 |
LSE |
1,425 |
20/04/2017 |
12:18:19 |
202 |
LSE |
1,425 |
20/04/2017 |
12:18:58 |
190 |
LSE |
1,425 |
20/04/2017 |
12:18:58 |
95 |
LSE |
1,425 |
20/04/2017 |
12:18:58 |
95 |
LSE |
1,425 |
20/04/2017 |
12:18:58 |
187 |
LSE |
1,425 |
20/04/2017 |
12:20:32 |
168 |
LSE |
1,425 |
20/04/2017 |
12:20:32 |
145 |
LSE |
1,425 |
20/04/2017 |
12:23:08 |
191 |
LSE |
1,425 |
20/04/2017 |
12:23:08 |
9 |
LSE |
1,425 |
20/04/2017 |
12:23:08 |
191 |
LSE |
1,425 |
20/04/2017 |
12:23:08 |
3 |
LSE |
1,425 |
20/04/2017 |
12:23:45 |
298 |
LSE |
1,425 |
20/04/2017 |
12:23:45 |
250 |
LSE |
1,425 |
20/04/2017 |
12:23:45 |
200 |
LSE |
1,425 |
20/04/2017 |
12:23:45 |
500 |
LSE |
1,425 |
20/04/2017 |
12:23:45 |
250 |
LSE |
1,425 |
20/04/2017 |
12:23:45 |
600 |
LSE |
1,425 |
20/04/2017 |
12:23:45 |
240 |
LSE |
1,425 |
20/04/2017 |
12:23:45 |
186 |
LSE |
1,425 |
20/04/2017 |
12:29:07 |
2 |
LSE |
1,425 |
20/04/2017 |
12:29:07 |
125 |
LSE |
1,425 |
20/04/2017 |
12:29:07 |
69 |
LSE |
1,426 |
20/04/2017 |
12:33:49 |
200 |
LSE |
1,426 |
20/04/2017 |
12:33:49 |
200 |
LSE |
1,426 |
20/04/2017 |
12:33:49 |
460 |
LSE |
1,426 |
20/04/2017 |
12:33:49 |
662 |
LSE |
1,426 |
20/04/2017 |
12:33:49 |
352 |
LSE |
1,426 |
20/04/2017 |
12:34:30 |
200 |
LSE |
1,426 |
20/04/2017 |
12:34:30 |
550 |
LSE |
1,426 |
20/04/2017 |
12:34:30 |
566 |
LSE |
1,426 |
20/04/2017 |
12:34:30 |
419 |
LSE |
1,427 |
20/04/2017 |
12:35:15 |
285 |
LSE |
1,427 |
20/04/2017 |
12:36:50 |
500 |
LSE |
1,427 |
20/04/2017 |
12:36:50 |
387 |
LSE |
1,427 |
20/04/2017 |
12:37:38 |
298 |
LSE |
1,427 |
20/04/2017 |
12:40:48 |
142 |
LSE |
1,427 |
20/04/2017 |
12:40:48 |
122 |
LSE |
1,427 |
20/04/2017 |
12:44:47 |
500 |
LSE |
1,427 |
20/04/2017 |
12:44:47 |
3,974 |
LSE |
1,427 |
20/04/2017 |
12:44:47 |
1,504 |
LSE |
1,427 |
20/04/2017 |
12:44:47 |
1,456 |
LSE |
1,426 |
20/04/2017 |
12:47:30 |
68 |
LSE |
1,426 |
20/04/2017 |
12:48:25 |
1,000 |
LSE |
1,426 |
20/04/2017 |
12:48:25 |
460 |
LSE |
1,426 |
20/04/2017 |
12:48:25 |
460 |
LSE |
1,426 |
20/04/2017 |
12:48:25 |
500 |
LSE |
1,426 |
20/04/2017 |
12:48:25 |
213 |
LSE |
1,426 |
20/04/2017 |
12:48:25 |
378 |
LSE |
1,426 |
20/04/2017 |
12:50:14 |
319 |
LSE |
1,426 |
20/04/2017 |
12:51:03 |
185 |
LSE |
1,426 |
20/04/2017 |
12:52:52 |
118 |
LSE |
1,426 |
20/04/2017 |
12:52:52 |
202 |
LSE |
1,426 |
20/04/2017 |
12:52:52 |
48 |
LSE |
1,426 |
20/04/2017 |
12:52:52 |
154 |
LSE |
1,426 |
20/04/2017 |
12:54:29 |
185 |
LSE |
1,425 |
20/04/2017 |
12:57:33 |
372 |
LSE |
1,426 |
20/04/2017 |
12:58:16 |
193 |
LSE |
1,426 |
20/04/2017 |
12:58:16 |
376 |
LSE |
1,426 |
20/04/2017 |
12:59:18 |
430 |
LSE |
1,427 |
20/04/2017 |
13:02:17 |
457 |
LSE |
1,427 |
20/04/2017 |
13:02:17 |
300 |
LSE |
1,427 |
20/04/2017 |
13:02:18 |
339 |
LSE |
1,426 |
20/04/2017 |
13:03:31 |
426 |
LSE |
1,427 |
20/04/2017 |
13:04:45 |
551 |
LSE |
1,427 |
20/04/2017 |
13:04:58 |
145 |
LSE |
1,427 |
20/04/2017 |
13:04:58 |
112 |
LSE |
1,427 |
20/04/2017 |
13:05:00 |
500 |
LSE |
1,427 |
20/04/2017 |
13:05:00 |
191 |
LSE |
1,426 |
20/04/2017 |
13:11:20 |
424 |
LSE |
1,426 |
20/04/2017 |
13:15:05 |
391 |
LSE |
1,426 |
20/04/2017 |
13:15:05 |
250 |
LSE |
1,426 |
20/04/2017 |
13:15:05 |
200 |
LSE |
1,426 |
20/04/2017 |
13:15:05 |
600 |
LSE |
1,426 |
20/04/2017 |
13:15:05 |
200 |
LSE |
1,426 |
20/04/2017 |
13:15:05 |
170 |
LSE |
1,426 |
20/04/2017 |
13:15:05 |
680 |
LSE |
1,426 |
20/04/2017 |
13:15:05 |
210 |
LSE |
1,426 |
20/04/2017 |
13:15:05 |
500 |
LSE |
1,426 |
20/04/2017 |
13:15:05 |
824 |
LSE |
1,426 |
20/04/2017 |
13:15:05 |
900 |
LSE |
1,426 |
20/04/2017 |
13:15:26 |
365 |
LSE |
1,426 |
20/04/2017 |
13:15:26 |
250 |
LSE |
1,426 |
20/04/2017 |
13:15:26 |
200 |
LSE |
1,426 |
20/04/2017 |
13:15:26 |
200 |
LSE |
1,426 |
20/04/2017 |
13:15:26 |
500 |
LSE |
1,426 |
20/04/2017 |
13:15:29 |
250 |
LSE |
1,426 |
20/04/2017 |
13:15:29 |
135 |
LSE |
1,427 |
20/04/2017 |
13:21:30 |
141 |
LSE |
1,427 |
20/04/2017 |
13:21:30 |
500 |
LSE |
1,427 |
20/04/2017 |
13:21:30 |
201 |
LSE |
1,427 |
20/04/2017 |
13:22:31 |
206 |
LSE |
1,427 |
20/04/2017 |
13:22:31 |
200 |
LSE |
1,427 |
20/04/2017 |
13:22:31 |
600 |
LSE |
1,427 |
20/04/2017 |
13:22:31 |
250 |
LSE |
1,427 |
20/04/2017 |
13:22:31 |
180 |
LSE |
1,427 |
20/04/2017 |
13:22:31 |
435 |
LSE |
1,427 |
20/04/2017 |
13:22:31 |
15 |
LSE |
1,427 |
20/04/2017 |
13:22:31 |
215 |
LSE |
1,427 |
20/04/2017 |
13:22:49 |
2 |
LSE |
1,427 |
20/04/2017 |
13:22:49 |
280 |
LSE |
1,427 |
20/04/2017 |
13:22:49 |
285 |
LSE |
1,427 |
20/04/2017 |
13:23:28 |
400 |
LSE |
1,427 |
20/04/2017 |
13:23:28 |
2 |
LSE |
1,427 |
20/04/2017 |
13:23:31 |
500 |
LSE |
1,427 |
20/04/2017 |
13:23:31 |
85 |
LSE |
1,428 |
20/04/2017 |
13:24:35 |
179 |
LSE |
1,428 |
20/04/2017 |
13:27:12 |
163 |
LSE |
1,428 |
20/04/2017 |
13:27:12 |
156 |
LSE |
1,428 |
20/04/2017 |
13:27:12 |
196 |
LSE |
1,428 |
20/04/2017 |
13:28:15 |
237 |
LSE |
1,428 |
20/04/2017 |
13:30:40 |
500 |
LSE |
1,428 |
20/04/2017 |
13:30:52 |
432 |
LSE |
1,428 |
20/04/2017 |
13:32:05 |
224 |
LSE |
1,428 |
20/04/2017 |
13:32:05 |
473 |
LSE |
1,427 |
20/04/2017 |
13:36:10 |
484 |
LSE |
1,427 |
20/04/2017 |
13:36:10 |
250 |
LSE |
1,427 |
20/04/2017 |
13:36:10 |
200 |
LSE |
1,427 |
20/04/2017 |
13:36:10 |
600 |
LSE |
1,427 |
20/04/2017 |
13:36:10 |
119 |
LSE |
1,427 |
20/04/2017 |
13:36:10 |
310 |
LSE |
1,427 |
20/04/2017 |
13:36:53 |
228 |
LSE |
1,427 |
20/04/2017 |
13:36:53 |
70 |
LSE |
1,427 |
20/04/2017 |
13:37:28 |
250 |
LSE |
1,427 |
20/04/2017 |
13:37:28 |
366 |
LSE |
1,427 |
20/04/2017 |
13:39:30 |
554 |
LSE |
1,427 |
20/04/2017 |
13:43:14 |
160 |
LSE |
1,427 |
20/04/2017 |
13:43:14 |
161 |
LSE |
1,427 |
20/04/2017 |
13:43:15 |
988 |
LSE |
1,427 |
20/04/2017 |
13:43:15 |
57 |
LSE |
1,427 |
20/04/2017 |
13:43:15 |
247 |
LSE |
1,427 |
20/04/2017 |
13:51:56 |
78 |
LSE |
1,427 |
20/04/2017 |
13:51:56 |
170 |
LSE |
1,427 |
20/04/2017 |
13:52:31 |
184 |
LSE |
1,427 |
20/04/2017 |
13:52:31 |
131 |
LSE |
1,426 |
20/04/2017 |
13:56:33 |
17 |
LSE |
1,426 |
20/04/2017 |
13:56:33 |
200 |
LSE |
1,426 |
20/04/2017 |
13:56:33 |
200 |
LSE |
1,426 |
20/04/2017 |
13:56:33 |
600 |
LSE |
1,426 |
20/04/2017 |
13:56:33 |
250 |
LSE |
1,426 |
20/04/2017 |
13:56:33 |
400 |
LSE |
1,426 |
20/04/2017 |
13:56:33 |
400 |
LSE |
1,426 |
20/04/2017 |
13:56:33 |
162 |
LSE |
1,426 |
20/04/2017 |
13:56:33 |
62 |
LSE |
1,426 |
20/04/2017 |
13:56:33 |
70 |
LSE |
1,426 |
20/04/2017 |
13:56:33 |
316 |
LSE |
1,425 |
20/04/2017 |
13:56:38 |
822 |
LSE |
1,425 |
20/04/2017 |
13:56:38 |
268 |
LSE |
1,425 |
20/04/2017 |
13:56:38 |
500 |
LSE |
1,426 |
20/04/2017 |
14:03:36 |
219 |
LSE |
1,426 |
20/04/2017 |
14:05:22 |
183 |
LSE |
1,426 |
20/04/2017 |
14:12:29 |
405 |
LSE |
1,426 |
20/04/2017 |
14:12:29 |
146 |
LSE |
1,426 |
20/04/2017 |
14:12:29 |
500 |
LSE |
1,426 |
20/04/2017 |
14:12:29 |
500 |
LSE |
1,426 |
20/04/2017 |
14:12:29 |
377 |
LSE |
1,426 |
20/04/2017 |
14:12:36 |
400 |
LSE |
1,426 |
20/04/2017 |
14:12:37 |
500 |
LSE |
1,426 |
20/04/2017 |
14:12:37 |
410 |
LSE |
1,426 |
20/04/2017 |
14:12:37 |
600 |
LSE |
1,426 |
20/04/2017 |
14:12:37 |
518 |
LSE |
1,426 |
20/04/2017 |
14:12:53 |
500 |
LSE |
1,426 |
20/04/2017 |
14:12:53 |
192 |
LSE |
1,426 |
20/04/2017 |
14:22:52 |
99 |
LSE |
1,426 |
20/04/2017 |
14:22:52 |
111 |
LSE |
1,426 |
20/04/2017 |
14:23:44 |
36 |
LSE |
1,426 |
20/04/2017 |
14:23:44 |
233 |
LSE |
1,427 |
20/04/2017 |
14:25:21 |
504 |
LSE |
1,427 |
20/04/2017 |
14:25:21 |
500 |
LSE |
1,427 |
20/04/2017 |
14:25:21 |
272 |
LSE |
1,427 |
20/04/2017 |
14:25:21 |
345 |
LSE |
1,427 |
20/04/2017 |
14:25:21 |
500 |
LSE |
1,427 |
20/04/2017 |
14:25:21 |
400 |
LSE |
1,427 |
20/04/2017 |
14:25:21 |
271 |
LSE |
1,427 |
20/04/2017 |
14:25:21 |
332 |
LSE |
1,427 |
20/04/2017 |
14:25:21 |
68 |
LSE |
1,427 |
20/04/2017 |
14:25:21 |
324 |
LSE |
1,427 |
20/04/2017 |
14:25:21 |
500 |
LSE |
1,427 |
20/04/2017 |
14:25:21 |
307 |
LSE |
1,427 |
20/04/2017 |
14:25:21 |
196 |
LSE |
1,427 |
20/04/2017 |
14:25:26 |
61 |
LSE |
1,427 |
20/04/2017 |
14:25:26 |
400 |
LSE |
1,427 |
20/04/2017 |
14:25:26 |
149 |
LSE |
1,427 |
20/04/2017 |
14:25:26 |
251 |
LSE |
1,427 |
20/04/2017 |
14:25:26 |
60 |
LSE |
1,428 |
20/04/2017 |
14:27:35 |
500 |
LSE |
1,428 |
20/04/2017 |
14:27:37 |
420 |
LSE |
1,428 |
20/04/2017 |
14:27:37 |
372 |
LSE |
1,428 |
20/04/2017 |
14:27:37 |
550 |
LSE |
1,428 |
20/04/2017 |
14:27:39 |
250 |
LSE |
1,428 |
20/04/2017 |
14:28:35 |
13 |
LSE |
1,428 |
20/04/2017 |
14:28:35 |
206 |
LSE |
1,428 |
20/04/2017 |
14:30:08 |
410 |
LSE |
1,428 |
20/04/2017 |
14:30:08 |
197 |
LSE |
1,428 |
20/04/2017 |
14:30:51 |
400 |
LSE |
1,428 |
20/04/2017 |
14:30:51 |
67 |
LSE |
1,430 |
20/04/2017 |
14:31:41 |
48 |
LSE |
1,430 |
20/04/2017 |
14:31:41 |
500 |
LSE |
1,430 |
20/04/2017 |
14:31:41 |
523 |
LSE |
1,430 |
20/04/2017 |
14:31:41 |
312 |
LSE |
1,430 |
20/04/2017 |
14:31:41 |
263 |
LSE |
1,430 |
20/04/2017 |
14:31:41 |
92 |
LSE |
1,429 |
20/04/2017 |
14:32:24 |
408 |
LSE |
1,429 |
20/04/2017 |
14:32:24 |
346 |
LSE |
1,429 |
20/04/2017 |
14:32:26 |
306 |
LSE |
1,429 |
20/04/2017 |
14:32:26 |
266 |
LSE |
1,429 |
20/04/2017 |
14:32:26 |
234 |
LSE |
1,428 |
20/04/2017 |
14:37:33 |
2,178 |
LSE |
1,428 |
20/04/2017 |
14:37:33 |
717 |
LSE |
1,428 |
20/04/2017 |
14:40:30 |
130 |
LSE |
1,428 |
20/04/2017 |
14:40:30 |
416 |
LSE |
1,428 |
20/04/2017 |
14:40:30 |
420 |
LSE |
1,428 |
20/04/2017 |
14:40:30 |
500 |
LSE |
1,428 |
20/04/2017 |
14:40:31 |
500 |
LSE |
1,428 |
20/04/2017 |
14:40:31 |
317 |
LSE |
1,428 |
20/04/2017 |
14:42:32 |
78 |
LSE |
1,428 |
20/04/2017 |
14:42:32 |
149 |
LSE |
1,428 |
20/04/2017 |
14:42:32 |
251 |
LSE |
1,428 |
20/04/2017 |
14:42:32 |
161 |
LSE |
1,428 |
20/04/2017 |
14:52:39 |
43 |
LSE |
1,428 |
20/04/2017 |
14:52:39 |
400 |
LSE |
1,428 |
20/04/2017 |
14:52:39 |
500 |
LSE |
1,428 |
20/04/2017 |
14:52:39 |
400 |
LSE |
1,428 |
20/04/2017 |
14:52:39 |
600 |
LSE |
1,428 |
20/04/2017 |
14:52:39 |
550 |
LSE |
1,428 |
20/04/2017 |
14:52:39 |
600 |
LSE |
1,428 |
20/04/2017 |
14:52:39 |
550 |
LSE |
1,428 |
20/04/2017 |
14:52:39 |
347 |
LSE |
1,428 |
20/04/2017 |
14:52:39 |
171 |
LSE |
1,428 |
20/04/2017 |
14:52:39 |
863 |
LSE |
1,428 |
20/04/2017 |
14:52:39 |
15 |
LSE |
1,427 |
20/04/2017 |
14:56:11 |
185 |
LSE |
1,427 |
20/04/2017 |
14:56:51 |
432 |
LSE |
1,427 |
20/04/2017 |
14:56:57 |
348 |
LSE |
1,427 |
20/04/2017 |
14:57:01 |
500 |
LSE |
1,427 |
20/04/2017 |
14:57:01 |
102 |
LSE |
1,427 |
20/04/2017 |
14:59:27 |
229 |
LSE |
1,427 |
20/04/2017 |
15:02:38 |
272 |
LSE |
1,427 |
20/04/2017 |
15:02:38 |
206 |
LSE |
1,427 |
20/04/2017 |
15:10:30 |
44 |
LSE |
1,427 |
20/04/2017 |
15:10:30 |
400 |
LSE |
1,427 |
20/04/2017 |
15:10:30 |
400 |
LSE |
1,427 |
20/04/2017 |
15:10:30 |
500 |
LSE |
1,427 |
20/04/2017 |
15:10:30 |
600 |
LSE |
1,427 |
20/04/2017 |
15:10:30 |
600 |
LSE |
1,427 |
20/04/2017 |
15:10:30 |
1,750 |
LSE |
1,427 |
20/04/2017 |
15:10:30 |
505 |
LSE |
1,426 |
20/04/2017 |
15:11:23 |
500 |
LSE |
1,426 |
20/04/2017 |
15:11:23 |
600 |
LSE |
1,426 |
20/04/2017 |
15:11:23 |
500 |
LSE |
1,426 |
20/04/2017 |
15:11:26 |
324 |
LSE |
1,428 |
20/04/2017 |
15:12:41 |
500 |
LSE |
1,428 |
20/04/2017 |
15:12:41 |
1,700 |
LSE |
1,428 |
20/04/2017 |
15:12:41 |
500 |
LSE |
1,428 |
20/04/2017 |
15:12:41 |
600 |
LSE |
1,428 |
20/04/2017 |
15:12:41 |
500 |
LSE |
1,428 |
20/04/2017 |
15:12:41 |
600 |
LSE |
1,428 |
20/04/2017 |
15:12:41 |
165 |
LSE |
1,428 |
20/04/2017 |
15:12:41 |
500 |
LSE |
1,428 |
20/04/2017 |
15:12:41 |
665 |
LSE |
1,428 |
20/04/2017 |
15:12:41 |
460 |
LSE |
1,428 |
20/04/2017 |
15:12:41 |
400 |
LSE |
1,428 |
20/04/2017 |
15:12:41 |
500 |
LSE |
1,428 |
20/04/2017 |
15:12:41 |
500 |
LSE |
1,428 |
20/04/2017 |
15:12:41 |
319 |
LSE |
1,429 |
20/04/2017 |
15:15:29 |
286 |
LSE |
1,429 |
20/04/2017 |
15:15:29 |
516 |
LSE |
1,429 |
20/04/2017 |
15:16:05 |
35 |
LSE |
1,429 |
20/04/2017 |
15:16:05 |
231 |
LSE |
1,429 |
20/04/2017 |
15:16:17 |
298 |
LSE |
1,428 |
20/04/2017 |
15:22:41 |
518 |
LSE |
1,428 |
20/04/2017 |
15:22:42 |
2,100 |
LSE |
1,428 |
20/04/2017 |
15:22:42 |
500 |
LSE |
1,428 |
20/04/2017 |
15:22:42 |
500 |
LSE |
1,428 |
20/04/2017 |
15:22:42 |
600 |
LSE |
1,428 |
20/04/2017 |
15:22:42 |
281 |
LSE |
1,428 |
20/04/2017 |
15:22:42 |
119 |
LSE |
1,428 |
20/04/2017 |
15:22:42 |
248 |
LSE |
1,427 |
20/04/2017 |
15:22:53 |
1,411 |
LSE |
1,427 |
20/04/2017 |
15:24:19 |
476 |
LSE |
1,427 |
20/04/2017 |
15:24:19 |
114 |
LSE |
1,427 |
20/04/2017 |
15:24:19 |
407 |
LSE |
1,427 |
20/04/2017 |
15:24:19 |
93 |
LSE |
1,427 |
20/04/2017 |
15:24:19 |
430 |
LSE |
1,427 |
20/04/2017 |
15:24:19 |
70 |
LSE |
1,427 |
20/04/2017 |
15:24:19 |
500 |
LSE |
1,427 |
20/04/2017 |
15:24:19 |
1,239 |
LSE |
1,427 |
20/04/2017 |
15:24:19 |
490 |
LSE |
1,426 |
20/04/2017 |
15:25:32 |
408 |
LSE |
1,426 |
20/04/2017 |
15:26:00 |
48 |
LSE |
1,426 |
20/04/2017 |
15:26:00 |
218 |
LSE |
1,427 |
20/04/2017 |
15:27:50 |
256 |
LSE |
1,427 |
20/04/2017 |
15:27:50 |
9 |
LSE |
1,426 |
20/04/2017 |
15:34:34 |
248 |
LSE |
1,426 |
20/04/2017 |
15:34:34 |
422 |
LSE |
1,426 |
20/04/2017 |
15:34:34 |
400 |
LSE |
1,426 |
20/04/2017 |
15:34:34 |
600 |
LSE |
1,426 |
20/04/2017 |
15:34:34 |
500 |
LSE |
1,426 |
20/04/2017 |
15:34:34 |
131 |
LSE |
1,426 |
20/04/2017 |
15:34:34 |
233 |
LSE |
1,426 |
20/04/2017 |
15:34:34 |
500 |
LSE |
1,426 |
20/04/2017 |
15:34:34 |
108 |
LSE |
1,426 |
20/04/2017 |
15:35:11 |
226 |
LSE |
1,426 |
20/04/2017 |
15:35:11 |
500 |
LSE |
1,426 |
20/04/2017 |
15:35:11 |
236 |
LSE |
1,426 |
20/04/2017 |
15:35:13 |
400 |
LSE |
1,426 |
20/04/2017 |
15:35:13 |
420 |
LSE |
1,426 |
20/04/2017 |
15:35:13 |
600 |
LSE |
1,426 |
20/04/2017 |
15:35:13 |
518 |
LSE |
1,426 |
20/04/2017 |
15:35:13 |
500 |
LSE |
1,426 |
20/04/2017 |
15:35:13 |
600 |
LSE |
1,426 |
20/04/2017 |
15:35:13 |
500 |
LSE |
1,426 |
20/04/2017 |
15:35:13 |
149 |
LSE |
1,426 |
20/04/2017 |
15:35:13 |
476 |
LSE |
1,426 |
20/04/2017 |
15:38:47 |
199 |
LSE |
1,426 |
20/04/2017 |
15:41:37 |
178 |
LSE |
1,426 |
20/04/2017 |
15:41:37 |
600 |
LSE |
1,426 |
20/04/2017 |
15:41:37 |
86 |
LSE |
1,426 |
20/04/2017 |
15:41:37 |
17 |
LSE |
1,426 |
20/04/2017 |
15:45:20 |
20 |
LSE |
1,426 |
20/04/2017 |
15:45:20 |
194 |
LSE |
1,426 |
20/04/2017 |
15:45:20 |
123 |
LSE |
1,426 |
20/04/2017 |
15:45:20 |
267 |
LSE |
1,427 |
20/04/2017 |
15:50:47 |
103 |
LSE |
1,427 |
20/04/2017 |
15:50:51 |
500 |
LSE |
1,427 |
20/04/2017 |
15:50:51 |
500 |
LSE |
1,427 |
20/04/2017 |
15:51:00 |
500 |
LSE |
1,427 |
20/04/2017 |
15:51:00 |
600 |
LSE |
1,427 |
20/04/2017 |
15:51:00 |
518 |
LSE |
1,427 |
20/04/2017 |
15:51:00 |
500 |
LSE |
1,427 |
20/04/2017 |
15:51:00 |
480 |
LSE |
1,427 |
20/04/2017 |
15:51:00 |
600 |
LSE |
1,427 |
20/04/2017 |
15:51:00 |
500 |
LSE |
1,427 |
20/04/2017 |
15:51:00 |
297 |
LSE |
1,427 |
20/04/2017 |
15:51:00 |
121 |
LSE |
1,427 |
20/04/2017 |
15:51:00 |
500 |
LSE |
1,427 |
20/04/2017 |
15:51:00 |
208 |
LSE |
1,427 |
20/04/2017 |
15:51:00 |
500 |
LSE |
1,427 |
20/04/2017 |
15:51:01 |
63 |
LSE |
1,427 |
20/04/2017 |
15:51:01 |
500 |
LSE |
1,427 |
20/04/2017 |
15:51:05 |
96 |
LSE |
1,427 |
20/04/2017 |
15:51:05 |
163 |
LSE |
1,427 |
20/04/2017 |
15:51:05 |
464 |
LSE |
1,428 |
20/04/2017 |
15:51:15 |
462 |
LSE |
1,427 |
20/04/2017 |
15:54:35 |
90 |
LSE |
1,427 |
20/04/2017 |
15:55:57 |
369 |
LSE |
1,427 |
20/04/2017 |
15:55:57 |
1,802 |
LSE |
1,427 |
20/04/2017 |
15:55:57 |
551 |
LSE |
1,426 |
20/04/2017 |
15:56:55 |
1,466 |
LSE |
1,426 |
20/04/2017 |
15:56:55 |
288 |
LSE |
1,426 |
20/04/2017 |
15:56:55 |
313 |
LSE |
1,426 |
20/04/2017 |
15:56:55 |
287 |
LSE |
1,426 |
20/04/2017 |
15:56:55 |
205 |
LSE |
1,426 |
20/04/2017 |
15:56:55 |
61 |
LSE |
1,426 |
20/04/2017 |
15:56:55 |
572 |
LSE |
1,425 |
20/04/2017 |
16:01:13 |
491 |
LSE |
1,425 |
20/04/2017 |
16:01:45 |
464 |
LSE |
1,425 |
20/04/2017 |
16:01:45 |
3,726 |
LSE |
1,424 |
20/04/2017 |
16:03:45 |
82 |
LSE |
1,424 |
20/04/2017 |
16:03:45 |
170 |
LSE |
1,424 |
20/04/2017 |
16:03:45 |
510 |
LSE |
1,424 |
20/04/2017 |
16:03:45 |
600 |
LSE |
1,424 |
20/04/2017 |
16:03:45 |
500 |
LSE |
1,424 |
20/04/2017 |
16:03:45 |
208 |
LSE |
1,424 |
20/04/2017 |
16:03:49 |
105 |
LSE |
1,424 |
20/04/2017 |
16:03:49 |
88 |
LSE |
1,424 |
20/04/2017 |
16:03:50 |
550 |
LSE |
1,424 |
20/04/2017 |
16:03:50 |
600 |
LSE |
1,424 |
20/04/2017 |
16:04:57 |
215 |
LSE |
1,424 |
20/04/2017 |
16:04:57 |
213 |
LSE |
1,424 |
20/04/2017 |
16:04:57 |
510 |
LSE |
1,424 |
20/04/2017 |
16:04:57 |
518 |
LSE |
1,424 |
20/04/2017 |
16:04:57 |
500 |
LSE |
1,424 |
20/04/2017 |
16:04:57 |
500 |
LSE |
1,424 |
20/04/2017 |
16:04:58 |
400 |
LSE |
1,424 |
20/04/2017 |
16:04:58 |
357 |
LSE |
1,425 |
20/04/2017 |
16:05:22 |
72 |
LSE |
1,425 |
20/04/2017 |
16:05:22 |
128 |
LSE |
1,426 |
20/04/2017 |
16:08:28 |
1,708 |
LSE |
1,426 |
20/04/2017 |
16:08:28 |
221 |
LSE |
1,426 |
20/04/2017 |
16:08:28 |
143 |
LSE |
1,426 |
20/04/2017 |
16:08:28 |
247 |
LSE |
1,425 |
20/04/2017 |
16:12:17 |
480 |
LSE |
1,425 |
20/04/2017 |
16:12:23 |
311 |
LSE |
1,425 |
20/04/2017 |
16:12:23 |
400 |
LSE |
1,425 |
20/04/2017 |
16:12:23 |
500 |
LSE |
1,425 |
20/04/2017 |
16:12:23 |
600 |
LSE |
1,425 |
20/04/2017 |
16:12:23 |
600 |
LSE |
1,425 |
20/04/2017 |
16:12:23 |
166 |
LSE |
1,425 |
20/04/2017 |
16:12:23 |
228 |
LSE |
1,425 |
20/04/2017 |
16:12:23 |
228 |
LSE |
1,425 |
20/04/2017 |
16:12:23 |
228 |
LSE |
1,425 |
20/04/2017 |
16:12:23 |
500 |
LSE |
1,425 |
20/04/2017 |
16:12:23 |
316 |
LSE |
1,426 |
20/04/2017 |
16:13:56 |
25 |
LSE |
1,426 |
20/04/2017 |
16:13:56 |
410 |
LSE |
1,426 |
20/04/2017 |
16:13:56 |
410 |
LSE |
1,426 |
20/04/2017 |
16:13:56 |
162 |
LSE |
1,426 |
20/04/2017 |
16:13:56 |
500 |
LSE |
1,426 |
20/04/2017 |
16:13:56 |
5 |
LSE |
1,426 |
20/04/2017 |
16:13:56 |
287 |
LSE |
1,426 |
20/04/2017 |
16:17:29 |
180 |
LSE |
1,426 |
20/04/2017 |
16:18:32 |
400 |
LSE |
1,426 |
20/04/2017 |
16:18:32 |
518 |
LSE |
1,426 |
20/04/2017 |
16:18:32 |
460 |
LSE |
1,426 |
20/04/2017 |
16:18:32 |
500 |
LSE |
1,426 |
20/04/2017 |
16:18:32 |
517 |
LSE |
1,426 |
20/04/2017 |
16:18:38 |
500 |
LSE |
1,426 |
20/04/2017 |
16:18:38 |
550 |
LSE |
1,426 |
20/04/2017 |
16:18:38 |
600 |
LSE |
1,426 |
20/04/2017 |
16:18:38 |
517 |
LSE |
1,426 |
20/04/2017 |
16:18:38 |
550 |
LSE |
1,426 |
20/04/2017 |
16:18:39 |
369 |
LSE |
1,426 |
20/04/2017 |
16:19:17 |
483 |
LSE |
1,426 |
20/04/2017 |
16:19:18 |
19 |
LSE |
1,426 |
20/04/2017 |
16:19:19 |
500 |
LSE |
1,426 |
20/04/2017 |
16:19:21 |
250 |
LSE |
1,426 |
20/04/2017 |
16:19:21 |
500 |
LSE |
1,426 |
20/04/2017 |
16:19:21 |
400 |
LSE |
1,426 |
20/04/2017 |
16:19:21 |
234 |
LSE |
1,426 |
20/04/2017 |
16:20:11 |
170 |
LSE |
1,426 |
20/04/2017 |
16:20:11 |
261 |
LSE |
1,426 |
20/04/2017 |
16:20:11 |
400 |
LSE |
1,426 |
20/04/2017 |
16:20:11 |
500 |
LSE |
1,426 |
20/04/2017 |
16:20:11 |
400 |
LSE |
1,426 |
20/04/2017 |
16:20:11 |
266 |
LSE |
1,426 |
20/04/2017 |
16:20:53 |
486 |
LSE |
1,426 |
20/04/2017 |
16:20:53 |
500 |
LSE |
1,426 |
20/04/2017 |
16:20:53 |
208 |
LSE |
1,426 |
20/04/2017 |
16:24:11 |
223 |
LSE |
1,426 |
20/04/2017 |
16:24:11 |
253 |
LSE |
1,426 |
20/04/2017 |
16:24:11 |
64 |
LSE |
1,426 |
20/04/2017 |
16:24:11 |
15 |
LSE |
1,426 |
20/04/2017 |
16:24:11 |
101 |
LSE |
1,425 |
20/04/2017 |
16:25:08 |
41 |
LSE |
1,426 |
20/04/2017 |
16:25:14 |
7 |
LSE |
1,426 |
20/04/2017 |
16:25:14 |
539 |
LSE |
1,426 |
20/04/2017 |
16:25:14 |
238 |
LSE |
1,426 |
20/04/2017 |
16:25:14 |
353 |
LSE |
1,426 |
20/04/2017 |
16:25:56 |
186 |
LSE |
1,426 |
20/04/2017 |
16:26:41 |
187 |
LSE |
1,426 |
20/04/2017 |
16:26:44 |
88 |
LSE |
1,426 |
20/04/2017 |
16:26:44 |
20 |
LSE |
1,426 |
20/04/2017 |
16:26:44 |
67 |
LSE |
1,426 |
20/04/2017 |
16:26:44 |
339 |
LSE |
1,426 |
20/04/2017 |
16:27:29 |
473 |
LSE |
1,426 |
20/04/2017 |
16:27:29 |
3,255 |
LSE |
1,426 |
20/04/2017 |
16:27:37 |
500 |
LSE |
1,426 |
20/04/2017 |
16:27:37 |
600 |
LSE |
1,426 |
20/04/2017 |
16:27:37 |
518 |
LSE |
1,426 |
20/04/2017 |
16:27:37 |
297 |
LSE |
1,426 |
20/04/2017 |
16:28:00 |
84 |
LSE |
1,426 |
20/04/2017 |
16:28:00 |
98 |
LSE |
1,427 |
20/04/2017 |
16:29:00 |
176 |
LSE |
1,427 |
20/04/2017 |
16:29:29 |
80 |
LSE |
1,427 |
20/04/2017 |
16:29:29 |
225 |
LSE |
1,427 |
20/04/2017 |
16:29:47 |
616 |
LSE |
1,427 |
20/04/2017 |
16:29:50 |
168 |
LSE |
1,427 |
20/04/2017 |
16:29:50 |
228 |
LSE |
1,427 |
20/04/2017 |
16:29:50 |
111 |
LSE |
1,427 |
20/04/2017 |
16:29:51 |
433 |
LSE |
1,427 |
20/04/2017 |
16:29:51 |
284 |
LSE |
1,427 |
20/04/2017 |
16:29:51 |
641 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
5,599 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
1,740 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
5,616 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
763 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
20,276 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
233 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
398 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
895 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
524 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
1,622 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
4,608 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
1,698 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
69 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
4,982 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
165 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
2,112 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
33 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
2,513 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
11,557 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
91,401 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
339 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
4,702 |
LSE |
1,428 |
20/04/2017 |
16:35:06 |
1,092 |
LSE |
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/