Transaction in Own Shares

RNS Number : 4238R
SSE PLC
09 December 2016
 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 8 December 2016 it purchased for cancellation a total of 500,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company, as further detailed below:

Average Price Per Share

 1,479.85 pence

Lowest Price Per Share

 1,468.00  pence

Highest Price Per Share

 1,495.00 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

Trading venue

Quantity

1,479

08/12/2016

09:17:55

LSE

471

1,480

08/12/2016

09:18:05

LSE

290

1,480

08/12/2016

09:18:05

LSE

595

1,480

08/12/2016

09:18:05

LSE

600

1,480

08/12/2016

09:18:05

LSE

532

1,480

08/12/2016

09:18:05

LSE

335

1,480

08/12/2016

09:18:32

LSE

500

1,480

08/12/2016

09:18:32

LSE

597

1,480

08/12/2016

09:18:32

LSE

168

1,480

08/12/2016

09:18:41

LSE

477

1,480

08/12/2016

09:18:41

LSE

500

1,480

08/12/2016

09:18:41

LSE

314

1,480

08/12/2016

09:18:41

LSE

186

1,480

08/12/2016

09:18:41

LSE

500

1,480

08/12/2016

09:18:41

LSE

957

1,480

08/12/2016

09:18:41

LSE

454

1,480

08/12/2016

09:18:41

LSE

398

1,481

08/12/2016

09:20:53

LSE

497

1,480

08/12/2016

09:21:10

LSE

340

1,480

08/12/2016

09:21:16

LSE

205

1,480

08/12/2016

09:21:22

LSE

500

1,480

08/12/2016

09:21:55

LSE

500

1,479

08/12/2016

09:22:47

LSE

7

1,479

08/12/2016

09:22:47

LSE

500

1,479

08/12/2016

09:22:47

LSE

233

1,479

08/12/2016

09:23:22

LSE

550

1,479

08/12/2016

09:23:22

LSE

500

1,479

08/12/2016

09:23:22

LSE

500

1,479

08/12/2016

09:23:23

LSE

596

1,480

08/12/2016

09:24:08

LSE

197

1,480

08/12/2016

09:24:08

LSE

81

1,479

08/12/2016

09:24:27

LSE

28

1,480

08/12/2016

09:24:53

LSE

405

1,480

08/12/2016

09:24:53

LSE

430

1,480

08/12/2016

09:24:53

LSE

314

1,480

08/12/2016

09:25:09

LSE

500

1,480

08/12/2016

09:25:10

LSE

500

1,480

08/12/2016

09:25:10

LSE

500

1,480

08/12/2016

09:25:10

LSE

330

1,479

08/12/2016

09:26:03

LSE

22

1,479

08/12/2016

09:26:03

LSE

583

1,481

08/12/2016

09:27:11

LSE

416

1,481

08/12/2016

09:27:11

LSE

91

1,480

08/12/2016

09:27:58

LSE

119

1,480

08/12/2016

09:28:15

LSE

337

1,480

08/12/2016

09:28:15

LSE

500

1,480

08/12/2016

09:28:15

LSE

600

1,480

08/12/2016

09:28:15

LSE

97

1,481

08/12/2016

09:30:13

LSE

448

1,481

08/12/2016

09:30:13

LSE

277

1,481

08/12/2016

09:30:21

LSE

81

1,481

08/12/2016

09:30:21

LSE

606

1,481

08/12/2016

09:30:21

LSE

500

1,481

08/12/2016

09:30:21

LSE

82

1,481

08/12/2016

09:30:21

LSE

32

1,481

08/12/2016

09:30:21

LSE

303

1,481

08/12/2016

09:30:47

LSE

379

1,480

08/12/2016

09:30:54

LSE

473

1,480

08/12/2016

09:30:54

LSE

218

1,480

08/12/2016

09:30:54

LSE

363

1,480

08/12/2016

09:30:54

LSE

500

1,480

08/12/2016

09:30:54

LSE

203

1,480

08/12/2016

09:30:55

LSE

200

1,481

08/12/2016

09:33:49

LSE

177

1,480

08/12/2016

09:34:02

LSE

499

1,480

08/12/2016

09:34:02

LSE

45

1,480

08/12/2016

09:34:02

LSE

600

1,480

08/12/2016

09:34:02

LSE

500

1,480

08/12/2016

09:34:03

LSE

500

1,480

08/12/2016

09:34:03

LSE

1,748

1,480

08/12/2016

09:34:03

LSE

155

1,480

08/12/2016

09:34:03

LSE

338

1,481

08/12/2016

09:35:29

LSE

165

1,481

08/12/2016

09:35:29

LSE

520

1,481

08/12/2016

09:35:29

LSE

296

1,481

08/12/2016

09:35:29

LSE

222

1,481

08/12/2016

09:35:29

LSE

71

1,481

08/12/2016

09:35:29

LSE

221

1,480

08/12/2016

09:36:09

LSE

560

1,481

08/12/2016

09:36:43

LSE

469

1,481

08/12/2016

09:36:43

LSE

554

1,481

08/12/2016

09:36:43

LSE

23

1,480

08/12/2016

09:36:43

LSE

381

1,480

08/12/2016

09:36:43

LSE

509

1,480

08/12/2016

09:36:43

LSE

500

1,480

08/12/2016

09:36:48

LSE

500

1,480

08/12/2016

09:36:48

LSE

500

1,479

08/12/2016

09:36:58

LSE

77

1,479

08/12/2016

09:36:58

LSE

666

1,478

08/12/2016

09:37:20

LSE

94

1,478

08/12/2016

09:37:39

LSE

505

1,478

08/12/2016

09:37:39

LSE

821

1,478

08/12/2016

09:38:59

LSE

221

1,478

08/12/2016

09:38:59

LSE

291

1,478

08/12/2016

09:38:59

LSE

47

1,478

08/12/2016

09:38:59

LSE

316

1,477

08/12/2016

09:39:37

LSE

500

1,477

08/12/2016

09:39:38

LSE

500

1,477

08/12/2016

09:39:38

LSE

2,105

1,477

08/12/2016

09:39:38

LSE

381

1,477

08/12/2016

09:39:43

LSE

550

1,477

08/12/2016

09:39:43

LSE

500

1,477

08/12/2016

09:40:13

LSE

541

1,477

08/12/2016

09:40:13

LSE

500

1,477

08/12/2016

09:40:13

LSE

550

1,477

08/12/2016

09:40:14

LSE

450

1,477

08/12/2016

09:40:23

LSE

430

1,477

08/12/2016

09:40:23

LSE

144

1,476

08/12/2016

09:40:58

LSE

486

1,477

08/12/2016

09:41:31

LSE

242

1,476

08/12/2016

09:43:03

LSE

439

1,477

08/12/2016

09:44:29

LSE

264

1,477

08/12/2016

09:44:29

LSE

220

1,477

08/12/2016

09:44:29

LSE

500

1,477

08/12/2016

09:44:29

LSE

500

1,477

08/12/2016

09:44:29

LSE

500

1,477

08/12/2016

09:44:29

LSE

600

1,477

08/12/2016

09:44:29

LSE

95

1,477

08/12/2016

09:44:29

LSE

405

1,477

08/12/2016

09:44:29

LSE

146

1,476

08/12/2016

09:46:30

LSE

1,000

1,476

08/12/2016

09:46:30

LSE

21

1,476

08/12/2016

09:47:20

LSE

45

1,476

08/12/2016

09:48:03

LSE

96

1,476

08/12/2016

09:48:03

LSE

225

1,476

08/12/2016

09:48:37

LSE

298

1,476

08/12/2016

09:48:37

LSE

119

1,476

08/12/2016

09:48:37

LSE

77

1,477

08/12/2016

09:50:30

LSE

160

1,477

08/12/2016

09:50:30

LSE

121

1,478

08/12/2016

09:51:40

LSE

205

1,477

08/12/2016

09:52:09

LSE

223

1,477

08/12/2016

09:52:09

LSE

1,310

1,477

08/12/2016

09:52:09

LSE

372

1,477

08/12/2016

09:52:09

LSE

265

1,477

08/12/2016

09:52:50

LSE

282

1,477

08/12/2016

09:52:50

LSE

406

1,476

08/12/2016

09:53:12

LSE

214

1,477

08/12/2016

09:55:32

LSE

279

1,477

08/12/2016

09:55:32

LSE

336

1,477

08/12/2016

09:55:32

LSE

456

1,476

08/12/2016

09:55:35

LSE

330

1,476

08/12/2016

09:55:35

LSE

593

1,476

08/12/2016

09:55:35

LSE

600

1,476

08/12/2016

09:55:35

LSE

500

1,476

08/12/2016

09:55:35

LSE

310

1,475

08/12/2016

09:55:39

LSE

500

1,476

08/12/2016

09:55:53

LSE

253

1,476

08/12/2016

09:55:53

LSE

899

1,476

08/12/2016

09:55:53

LSE

194

1,476

08/12/2016

09:57:11

LSE

600

1,476

08/12/2016

09:57:11

LSE

133

1,476

08/12/2016

09:57:11

LSE

353

1,476

08/12/2016

09:57:11

LSE

330

1,476

08/12/2016

09:57:11

LSE

144

1,476

08/12/2016

09:57:11

LSE

65

1,475

08/12/2016

09:57:52

LSE

474

1,475

08/12/2016

09:58:56

LSE

109

1,475

08/12/2016

09:58:56

LSE

355

1,475

08/12/2016

09:58:56

LSE

600

1,475

08/12/2016

09:58:56

LSE

490

1,475

08/12/2016

09:58:56

LSE

57

1,476

08/12/2016

09:59:27

LSE

423

1,475

08/12/2016

09:59:27

LSE

282

1,475

08/12/2016

09:59:27

LSE

500

1,475

08/12/2016

09:59:27

LSE

143

1,475

08/12/2016

09:59:27

LSE

357

1,475

08/12/2016

09:59:27

LSE

338

1,475

08/12/2016

09:59:27

LSE

196

1,475

08/12/2016

09:59:55

LSE

265

1,475

08/12/2016

09:59:55

LSE

282

1,476

08/12/2016

10:00:29

LSE

519

1,476

08/12/2016

10:00:29

LSE

500

1,476

08/12/2016

10:00:29

LSE

427

1,475

08/12/2016

10:00:42

LSE

109

1,475

08/12/2016

10:00:42

LSE

444

1,475

08/12/2016

10:00:42

LSE

1,007

1,475

08/12/2016

10:00:42

LSE

593

1,475

08/12/2016

10:00:42

LSE

39

1,474

08/12/2016

10:02:58

LSE

250

1,474

08/12/2016

10:02:58

LSE

217

1,474

08/12/2016

10:02:59

LSE

33

1,474

08/12/2016

10:02:59

LSE

278

1,473

08/12/2016

10:03:58

LSE

250

1,473

08/12/2016

10:03:58

LSE

380

1,474

08/12/2016

10:09:06

LSE

57

1,474

08/12/2016

10:09:06

LSE

600

1,474

08/12/2016

10:09:06

LSE

250

1,474

08/12/2016

10:10:02

LSE

450

1,474

08/12/2016

10:10:02

LSE

250

1,474

08/12/2016

10:10:02

LSE

250

1,474

08/12/2016

10:10:04

LSE

232

1,473

08/12/2016

10:10:31

LSE

477

1,475

08/12/2016

10:12:32

LSE

1,444

1,475

08/12/2016

10:12:32

LSE

383

1,475

08/12/2016

10:12:32

LSE

1,042

1,475

08/12/2016

10:12:33

LSE

358

1,475

08/12/2016

10:12:40

LSE

55

1,475

08/12/2016

10:12:40

LSE

354

1,475

08/12/2016

10:13:08

LSE

514

1,475

08/12/2016

10:13:08

LSE

214

1,475

08/12/2016

10:13:21

LSE

209

1,475

08/12/2016

10:13:22

LSE

535

1,475

08/12/2016

10:13:22

LSE

162

1,475

08/12/2016

10:13:28

LSE

319

1,475

08/12/2016

10:13:28

LSE

337

1,475

08/12/2016

10:13:28

LSE

243

1,475

08/12/2016

10:13:28

LSE

172

1,475

08/12/2016

10:13:31

LSE

349

1,475

08/12/2016

10:13:31

LSE

297

1,475

08/12/2016

10:13:35

LSE

176

1,475

08/12/2016

10:13:40

LSE

174

1,475

08/12/2016

10:13:45

LSE

165

1,475

08/12/2016

10:13:49

LSE

259

1,476

08/12/2016

10:15:04

LSE

453

1,476

08/12/2016

10:16:03

LSE

404

1,476

08/12/2016

10:16:03

LSE

12

1,477

08/12/2016

10:18:13

LSE

277

1,477

08/12/2016

10:18:13

LSE

342

1,477

08/12/2016

10:18:13

LSE

265

1,479

08/12/2016

10:20:29

LSE

500

1,479

08/12/2016

10:21:53

LSE

38

1,479

08/12/2016

10:21:53

LSE

228

1,479

08/12/2016

10:23:18

LSE

426

1,479

08/12/2016

10:23:18

LSE

469

1,479

08/12/2016

10:23:18

LSE

176

1,480

08/12/2016

10:24:09

LSE

186

1,479

08/12/2016

10:24:59

LSE

426

1,479

08/12/2016

10:24:59

LSE

60

1,481

08/12/2016

10:28:49

LSE

1,428

1,481

08/12/2016

10:28:49

LSE

238

1,481

08/12/2016

10:28:49

LSE

20

1,481

08/12/2016

10:28:49

LSE

12

1,482

08/12/2016

10:30:33

LSE

626

1,482

08/12/2016

10:30:33

LSE

216

1,482

08/12/2016

10:30:37

LSE

208

1,482

08/12/2016

10:31:11

LSE

496

1,482

08/12/2016

10:31:11

LSE

450

1,483

08/12/2016

10:32:49

LSE

500

1,483

08/12/2016

10:32:49

LSE

500

1,483

08/12/2016

10:33:00

LSE

250

1,483

08/12/2016

10:33:00

LSE

7

1,483

08/12/2016

10:33:38

LSE

442

1,484

08/12/2016

10:34:42

LSE

169

1,484

08/12/2016

10:34:42

LSE

169

1,483

08/12/2016

10:35:08

LSE

69

1,483

08/12/2016

10:35:08

LSE

249

1,483

08/12/2016

10:35:08

LSE

130

1,483

08/12/2016

10:35:08

LSE

212

1,482

08/12/2016

10:36:03

LSE

365

1,482

08/12/2016

10:37:49

LSE

233

1,482

08/12/2016

10:37:49

LSE

244

1,482

08/12/2016

10:37:49

LSE

240

1,482

08/12/2016

10:39:43

LSE

153

1,482

08/12/2016

10:39:43

LSE

452

1,481

08/12/2016

10:40:25

LSE

274

1,481

08/12/2016

10:40:26

LSE

973

1,481

08/12/2016

10:40:26

LSE

488

1,481

08/12/2016

10:40:26

LSE

912

1,481

08/12/2016

10:40:26

LSE

335

1,481

08/12/2016

10:40:29

LSE

159

1,481

08/12/2016

10:40:29

LSE

508

1,481

08/12/2016

10:40:29

LSE

211

1,480

08/12/2016

10:41:12

LSE

126

1,480

08/12/2016

10:41:12

LSE

448

1,480

08/12/2016

10:41:12

LSE

252

1,481

08/12/2016

10:42:09

LSE

706

1,481

08/12/2016

10:42:09

LSE

392

1,481

08/12/2016

10:43:42

LSE

341

1,481

08/12/2016

10:43:46

LSE

45

1,481

08/12/2016

10:43:46

LSE

859

1,481

08/12/2016

10:43:49

LSE

197

1,481

08/12/2016

10:43:54

LSE

188

1,481

08/12/2016

10:44:35

LSE

155

1,481

08/12/2016

10:45:29

LSE

225

1,481

08/12/2016

10:47:09

LSE

89

1,481

08/12/2016

10:47:09

LSE

104

1,481

08/12/2016

10:48:32

LSE

1,751

1,481

08/12/2016

10:48:32

LSE

161

1,481

08/12/2016

10:48:32

LSE

339

1,481

08/12/2016

10:48:32

LSE

41

1,481

08/12/2016

10:51:02

LSE

2

1,481

08/12/2016

10:51:02

LSE

176

1,481

08/12/2016

10:51:02

LSE

149

1,481

08/12/2016

10:51:02

LSE

320

1,481

08/12/2016

10:51:02

LSE

304

1,482

08/12/2016

10:53:02

LSE

13

1,482

08/12/2016

10:53:02

LSE

603

1,483

08/12/2016

10:53:27

LSE

600

1,483

08/12/2016

10:53:27

LSE

271

1,483

08/12/2016

10:53:27

LSE

377

1,485

08/12/2016

10:54:49

LSE

284

1,485

08/12/2016

10:55:29

LSE

25

1,485

08/12/2016

10:55:29

LSE

171

1,487

08/12/2016

10:57:29

LSE

319

1,486

08/12/2016

10:59:12

LSE

212

1,486

08/12/2016

10:59:12

LSE

500

1,486

08/12/2016

10:59:12

LSE

548

1,486

08/12/2016

10:59:12

LSE

155

1,486

08/12/2016

11:00:37

LSE

139

1,486

08/12/2016

11:00:37

LSE

428

1,486

08/12/2016

11:01:06

LSE

171

1,488

08/12/2016

11:05:05

LSE

432

1,488

08/12/2016

11:05:08

LSE

436

1,489

08/12/2016

11:07:13

LSE

442

1,489

08/12/2016

11:07:13

LSE

265

1,488

08/12/2016

11:08:42

LSE

433

1,488

08/12/2016

11:09:03

LSE

425

1,488

08/12/2016

11:09:03

LSE

355

1,490

08/12/2016

11:12:09

LSE

286

1,490

08/12/2016

11:12:37

LSE

219

1,490

08/12/2016

11:13:00

LSE

164

1,489

08/12/2016

11:14:00

LSE

474

1,489

08/12/2016

11:14:00

LSE

353

1,489

08/12/2016

11:15:00

LSE

232

1,489

08/12/2016

11:15:00

LSE

196

1,489

08/12/2016

11:15:00

LSE

149

1,489

08/12/2016

11:15:00

LSE

187

1,489

08/12/2016

11:15:11

LSE

61

1,489

08/12/2016

11:15:11

LSE

111

1,489

08/12/2016

11:15:29

LSE

16

1,489

08/12/2016

11:15:29

LSE

164

1,489

08/12/2016

11:15:29

LSE

192

1,489

08/12/2016

11:15:57

LSE

583

1,489

08/12/2016

11:15:57

LSE

194

1,489

08/12/2016

11:17:09

LSE

10

1,489

08/12/2016

11:17:09

LSE

438

1,488

08/12/2016

11:17:45

LSE

98

1,489

08/12/2016

11:17:47

LSE

196

1,489

08/12/2016

11:17:47

LSE

1,331

1,489

08/12/2016

11:17:47

LSE

264

1,489

08/12/2016

11:17:47

LSE

460

1,489

08/12/2016

11:17:47

LSE

127

1,489

08/12/2016

11:18:49

LSE

288

1,488

08/12/2016

11:21:04

LSE

482

1,488

08/12/2016

11:21:22

LSE

289

1,488

08/12/2016

11:23:39

LSE

128

1,488

08/12/2016

11:23:46

LSE

492

1,488

08/12/2016

11:24:51

LSE

170

1,487

08/12/2016

11:25:29

LSE

220

1,487

08/12/2016

11:25:29

LSE

500

1,487

08/12/2016

11:25:29

LSE

220

1,487

08/12/2016

11:25:29

LSE

223

1,486

08/12/2016

11:26:27

LSE

565

1,486

08/12/2016

11:26:27

LSE

450

1,486

08/12/2016

11:26:27

LSE

240

1,485

08/12/2016

11:28:00

LSE

50

1,485

08/12/2016

11:28:00

LSE

768

1,485

08/12/2016

11:28:00

LSE

927

1,486

08/12/2016

11:29:01

LSE

508

1,486

08/12/2016

11:29:01

LSE

364

1,486

08/12/2016

11:29:01

LSE

390

1,486

08/12/2016

11:29:01

LSE

335

1,486

08/12/2016

11:29:01

LSE

525

1,486

08/12/2016

11:29:01

LSE

356

1,485

08/12/2016

11:29:02

LSE

294

1,486

08/12/2016

11:30:22

LSE

1,008

1,486

08/12/2016

11:30:22

LSE

149

1,486

08/12/2016

11:30:22

LSE

461

1,486

08/12/2016

11:30:22

LSE

149

1,486

08/12/2016

11:30:22

LSE

30

1,486

08/12/2016

11:30:29

LSE

107

1,486

08/12/2016

11:30:29

LSE

131

1,486

08/12/2016

11:30:32

LSE

212

1,486

08/12/2016

11:30:32

LSE

50

1,486

08/12/2016

11:30:39

LSE

136

1,486

08/12/2016

11:30:39

LSE

41

1,486

08/12/2016

11:32:12

LSE

185

1,486

08/12/2016

11:32:54

LSE

172

1,486

08/12/2016

11:32:54

LSE

458

1,486

08/12/2016

11:32:54

LSE

527

1,486

08/12/2016

11:32:54

LSE

75

1,486

08/12/2016

11:32:54

LSE

276

1,486

08/12/2016

11:32:55

LSE

227

1,486

08/12/2016

11:33:06

LSE

264

1,486

08/12/2016

11:33:06

LSE

249

1,486

08/12/2016

11:33:06

LSE

252

1,486

08/12/2016

11:33:49

LSE

274

1,485

08/12/2016

11:34:29

LSE

496

1,485

08/12/2016

11:34:29

LSE

500

1,485

08/12/2016

11:34:29

LSE

18

1,485

08/12/2016

11:34:29

LSE

982

1,485

08/12/2016

11:34:29

LSE

409

1,484

08/12/2016

11:35:57

LSE

22

1,484

08/12/2016

11:35:57

LSE

441

1,484

08/12/2016

11:35:57

LSE

605

1,484

08/12/2016

11:35:57

LSE

500

1,484

08/12/2016

11:35:57

LSE

530

1,484

08/12/2016

11:36:47

LSE

423

1,484

08/12/2016

11:36:47

LSE

277

1,484

08/12/2016

11:36:47

LSE

467

1,484

08/12/2016

11:36:47

LSE

600

1,484

08/12/2016

11:36:47

LSE

154

1,485

08/12/2016

11:37:50

LSE

11

1,487

08/12/2016

11:38:01

LSE

500

1,487

08/12/2016

11:38:04

LSE

493

1,487

08/12/2016

11:38:04

LSE

500

1,487

08/12/2016

11:38:22

LSE

462

1,487

08/12/2016

11:38:22

LSE

8

1,487

08/12/2016

11:39:00

LSE

250

1,487

08/12/2016

11:39:00

LSE

250

1,490

08/12/2016

11:40:35

LSE

500

1,490

08/12/2016

11:41:12

LSE

500

1,491

08/12/2016

11:42:22

LSE

166

1,491

08/12/2016

11:42:22

LSE

105

1,491

08/12/2016

11:42:23

LSE

500

1,491

08/12/2016

11:42:54

LSE

501

1,491

08/12/2016

11:42:54

LSE

500

1,491

08/12/2016

11:43:23

LSE

500

1,491

08/12/2016

11:43:23

LSE

250

1,491

08/12/2016

11:43:23

LSE

250

1,492

08/12/2016

11:44:46

LSE

517

1,492

08/12/2016

11:44:46

LSE

250

1,493

08/12/2016

11:46:51

LSE

635

1,493

08/12/2016

11:46:51

LSE

237

1,492

08/12/2016

11:48:37

LSE

51

1,492

08/12/2016

11:48:37

LSE

461

1,492

08/12/2016

11:48:37

LSE

600

1,492

08/12/2016

11:48:37

LSE

572

1,492

08/12/2016

11:48:37

LSE

206

1,491

08/12/2016

11:50:49

LSE

242

1,491

08/12/2016

11:50:49

LSE

429

1,491

08/12/2016

11:54:05

LSE

194

1,491

08/12/2016

11:54:09

LSE

250

1,491

08/12/2016

11:54:09

LSE

299

1,491

08/12/2016

11:55:47

LSE

110

1,491

08/12/2016

11:55:47

LSE

668

1,491

08/12/2016

11:55:47

LSE

132

1,491

08/12/2016

11:55:47

LSE

57

1,493

08/12/2016

12:03:36

LSE

27

1,493

08/12/2016

12:03:36

LSE

55

1,493

08/12/2016

12:03:36

LSE

15

1,493

08/12/2016

12:03:36

LSE

16

1,493

08/12/2016

12:03:36

LSE

7

1,493

08/12/2016

12:03:36

LSE

77

1,493

08/12/2016

12:03:36

LSE

317

1,493

08/12/2016

12:03:36

LSE

106

1,493

08/12/2016

12:03:36

LSE

57

1,493

08/12/2016

12:05:11

LSE

406

1,493

08/12/2016

12:05:11

LSE

250

1,493

08/12/2016

12:05:11

LSE

1,249

1,493

08/12/2016

12:05:11

LSE

440

1,493

08/12/2016

12:05:11

LSE

831

1,493

08/12/2016

12:05:11

LSE

233

1,493

08/12/2016

12:05:11

LSE

478

1,492

08/12/2016

12:08:54

LSE

330

1,492

08/12/2016

12:08:54

LSE

217

1,492

08/12/2016

12:11:10

LSE

113

1,492

08/12/2016

12:11:10

LSE

342

1,492

08/12/2016

12:13:20

LSE

153

1,494

08/12/2016

12:16:17

LSE

351

1,494

08/12/2016

12:16:18

LSE

500

1,494

08/12/2016

12:16:18

LSE

319

1,494

08/12/2016

12:18:14

LSE

179

1,494

08/12/2016

12:19:35

LSE

385

1,494

08/12/2016

12:19:37

LSE

160

1,493

08/12/2016

12:20:12

LSE

96

1,493

08/12/2016

12:20:12

LSE

180

1,493

08/12/2016

12:20:17

LSE

247

1,495

08/12/2016

12:47:49

LSE

423

1,495

08/12/2016

12:48:09

LSE

521

1,495

08/12/2016

12:48:09

LSE

600

1,495

08/12/2016

12:48:09

LSE

500

1,495

08/12/2016

12:48:09

LSE

194

1,495

08/12/2016

12:48:09

LSE

500

1,495

08/12/2016

12:48:09

LSE

250

1,495

08/12/2016

12:48:09

LSE

500

1,495

08/12/2016

12:48:09

LSE

500

1,495

08/12/2016

12:48:09

LSE

500

1,495

08/12/2016

12:48:09

LSE

500

1,495

08/12/2016

12:48:11

LSE

500

1,495

08/12/2016

12:48:11

LSE

500

1,494

08/12/2016

12:48:43

LSE

346

1,494

08/12/2016

12:48:56

LSE

391

1,494

08/12/2016

12:48:56

LSE

500

1,495

08/12/2016

12:49:28

LSE

500

1,495

08/12/2016

12:49:31

LSE

500

1,495

08/12/2016

12:49:33

LSE

398

1,494

08/12/2016

12:49:35

LSE

602

1,494

08/12/2016

12:49:36

LSE

254

1,494

08/12/2016

12:49:37

LSE

167

1,495

08/12/2016

12:50:00

LSE

365

1,495

08/12/2016

12:50:00

LSE

192

1,495

08/12/2016

12:50:40

LSE

500

1,495

08/12/2016

12:50:40

LSE

287

1,494

08/12/2016

12:50:55

LSE

219

1,494

08/12/2016

12:50:55

LSE

282

1,494

08/12/2016

12:50:58

LSE

411

1,495

08/12/2016

12:51:15

LSE

500

1,495

08/12/2016

12:51:15

LSE

250

1,495

08/12/2016

12:51:15

LSE

114

1,493

08/12/2016

12:51:58

LSE

70

1,493

08/12/2016

12:52:03

LSE

500

1,493

08/12/2016

12:52:03

LSE

197

1,493

08/12/2016

12:52:06

LSE

167

1,493

08/12/2016

12:52:47

LSE

500

1,493

08/12/2016

12:52:48

LSE

500

1,493

08/12/2016

12:52:48

LSE

174

1,493

08/12/2016

12:52:48

LSE

422

1,494

08/12/2016

12:53:02

LSE

500

1,494

08/12/2016

12:53:13

LSE

441

1,494

08/12/2016

12:53:13

LSE

500

1,494

08/12/2016

12:53:31

LSE

250

1,493

08/12/2016

12:53:53

LSE

82

1,494

08/12/2016

12:54:07

LSE

199

1,494

08/12/2016

12:54:30

LSE

101

1,494

08/12/2016

12:54:30

LSE

500

1,495

08/12/2016

12:54:47

LSE

254

1,494

08/12/2016

12:54:52

LSE

658

1,494

08/12/2016

12:55:08

LSE

478

1,494

08/12/2016

12:55:08

LSE

80

1,493

08/12/2016

12:55:45

LSE

49

1,493

08/12/2016

12:55:50

LSE

444

1,492

08/12/2016

12:56:50

LSE

230

1,492

08/12/2016

12:56:50

LSE

500

1,492

08/12/2016

12:56:51

LSE

969

1,492

08/12/2016

12:56:51

LSE

914

1,492

08/12/2016

12:56:51

LSE

258

1,492

08/12/2016

12:56:51

LSE

298

1,491

08/12/2016

12:57:11

LSE

232

1,491

08/12/2016

12:57:11

LSE

250

1,491

08/12/2016

12:57:11

LSE

600

1,491

08/12/2016

12:57:11

LSE

250

1,491

08/12/2016

12:57:11

LSE

1,366

1,491

08/12/2016

12:57:12

LSE

26

1,491

08/12/2016

12:57:12

LSE

500

1,491

08/12/2016

12:57:12

LSE

123

1,491

08/12/2016

12:57:12

LSE

381

1,491

08/12/2016

12:57:14

LSE

778

1,490

08/12/2016

12:57:14

LSE

500

1,490

08/12/2016

12:57:15

LSE

500

1,490

08/12/2016

12:57:17

LSE

500

1,490

08/12/2016

12:57:17

LSE

250

1,490

08/12/2016

12:57:17

LSE

127

1,489

08/12/2016

12:57:26

LSE

50

1,489

08/12/2016

12:57:26

LSE

500

1,489

08/12/2016

12:57:26

LSE

94

1,488

08/12/2016

12:57:35

LSE

277

1,487

08/12/2016

12:58:28

LSE

320

1,487

08/12/2016

12:58:28

LSE

500

1,487

08/12/2016

12:58:28

LSE

468

1,487

08/12/2016

12:58:28

LSE

561

1,486

08/12/2016

12:58:58

LSE

696

1,486

08/12/2016

12:58:58

LSE

50

1,486

08/12/2016

12:58:58

LSE

163

1,486

08/12/2016

12:59:24

LSE

189

1,484

08/12/2016

12:59:41

LSE

78

1,484

08/12/2016

12:59:42

LSE

1,005

1,484

08/12/2016

12:59:42

LSE

500

1,484

08/12/2016

12:59:42

LSE

55

1,484

08/12/2016

12:59:42

LSE

849

1,482

08/12/2016

13:00:34

LSE

200

1,484

08/12/2016

13:01:22

LSE

500

1,484

08/12/2016

13:01:26

LSE

500

1,484

08/12/2016

13:01:26

LSE

250

1,484

08/12/2016

13:01:26

LSE

500

1,484

08/12/2016

13:01:27

LSE

360

1,484

08/12/2016

13:01:40

LSE

474

1,484

08/12/2016

13:01:56

LSE

147

1,483

08/12/2016

13:02:12

LSE

258

1,483

08/12/2016

13:02:29

LSE

250

1,483

08/12/2016

13:02:29

LSE

53

1,482

08/12/2016

13:02:52

LSE

332

1,481

08/12/2016

13:03:00

LSE

282

1,480

08/12/2016

13:03:58

LSE

190

1,480

08/12/2016

13:03:58

LSE

440

1,479

08/12/2016

13:04:09

LSE

360

1,479

08/12/2016

13:04:09

LSE

143

1,478

08/12/2016

13:04:26

LSE

252

1,478

08/12/2016

13:04:26

LSE

314

1,478

08/12/2016

13:04:28

LSE

382

1,479

08/12/2016

13:05:27

LSE

568

1,479

08/12/2016

13:05:27

LSE

500

1,479

08/12/2016

13:05:27

LSE

70

1,479

08/12/2016

13:05:27

LSE

250

1,479

08/12/2016

13:05:27

LSE

500

1,479

08/12/2016

13:05:30

LSE

269

1,480

08/12/2016

13:07:30

LSE

277

1,482

08/12/2016

13:08:12

LSE

500

1,482

08/12/2016

13:08:12

LSE

500

1,482

08/12/2016

13:08:12

LSE

632

1,482

08/12/2016

13:08:15

LSE

500

1,483

08/12/2016

13:09:17

LSE

539

1,483

08/12/2016

13:09:17

LSE

346

1,483

08/12/2016

13:10:04

LSE

200

1,483

08/12/2016

13:10:04

LSE

88

1,483

08/12/2016

13:10:04

LSE

200

1,483

08/12/2016

13:10:04

LSE

299

1,483

08/12/2016

13:10:04

LSE

201

1,483

08/12/2016

13:10:04

LSE

208

1,481

08/12/2016

13:12:34

LSE

500

1,481

08/12/2016

13:12:34

LSE

250

1,481

08/12/2016

13:13:08

LSE

50

1,481

08/12/2016

13:13:08

LSE

332

1,480

08/12/2016

13:14:52

LSE

7

1,480

08/12/2016

13:15:07

LSE

307

1,481

08/12/2016

13:15:47

LSE

149

1,480

08/12/2016

13:16:10

LSE

300

1,480

08/12/2016

13:16:10

LSE

48

1,480

08/12/2016

13:17:35

LSE

314

1,480

08/12/2016

13:17:35

LSE

500

1,479

08/12/2016

13:18:13

LSE

80

1,479

08/12/2016

13:19:18

LSE

281

1,478

08/12/2016

13:19:45

LSE

23

1,480

08/12/2016

13:20:30

LSE

202

1,481

08/12/2016

13:21:36

LSE

600

1,481

08/12/2016

13:21:36

LSE

500

1,481

08/12/2016

13:21:47

LSE

172

1,482

08/12/2016

13:22:04

LSE

250

1,482

08/12/2016

13:22:04

LSE

500

1,482

08/12/2016

13:22:04

LSE

50

1,482

08/12/2016

13:22:04

LSE

336

1,482

08/12/2016

13:22:05

LSE

264

1,482

08/12/2016

13:22:05

LSE

381

1,482

08/12/2016

13:23:19

LSE

334

1,482

08/12/2016

13:23:19

LSE

500

1,480

08/12/2016

13:23:39

LSE

307

1,481

08/12/2016

13:24:04

LSE

156

1,481

08/12/2016

13:24:10

LSE

205

1,480

08/12/2016

13:24:12

LSE

369

1,480

08/12/2016

13:24:12

LSE

472

1,480

08/12/2016

13:24:12

LSE

28

1,480

08/12/2016

13:24:12

LSE

553

1,480

08/12/2016

13:24:12

LSE

156

1,480

08/12/2016

13:24:13

LSE

344

1,480

08/12/2016

13:24:13

LSE

552

1,480

08/12/2016

13:24:13

LSE

118

1,480

08/12/2016

13:24:24

LSE

117

1,480

08/12/2016

13:24:24

LSE

90

1,479

08/12/2016

13:24:28

LSE

500

1,479

08/12/2016

13:24:29

LSE

220

1,480

08/12/2016

13:24:39

LSE

159

1,479

08/12/2016

13:25:17

LSE

176

1,479

08/12/2016

13:25:18

LSE

411

1,477

08/12/2016

13:25:43

LSE

77

1,477

08/12/2016

13:25:43

LSE

200

1,477

08/12/2016

13:25:43

LSE

250

1,478

08/12/2016

13:25:43

LSE

500

1,478

08/12/2016

13:25:43

LSE

250

1,478

08/12/2016

13:25:43

LSE

250

1,478

08/12/2016

13:25:43

LSE

250

1,478

08/12/2016

13:25:43

LSE

113

1,477

08/12/2016

13:25:43

LSE

500

1,477

08/12/2016

13:25:43

LSE

250

1,475

08/12/2016

13:25:43

LSE

552

1,475

08/12/2016

13:25:43

LSE

500

1,475

08/12/2016

13:25:43

LSE

600

1,475

08/12/2016

13:25:43

LSE

250

1,475

08/12/2016

13:25:43

LSE

250

1,475

08/12/2016

13:25:43

LSE

250

1,475

08/12/2016

13:25:43

LSE

97

1,475

08/12/2016

13:25:43

LSE

408

1,475

08/12/2016

13:25:43

LSE

92

1,475

08/12/2016

13:25:43

LSE

552

1,475

08/12/2016

13:25:43

LSE

250

1,475

08/12/2016

13:25:43

LSE

250

1,475

08/12/2016

13:25:43

LSE

90

1,475

08/12/2016

13:25:43

LSE

553

1,475

08/12/2016

13:25:43

LSE

250

1,475

08/12/2016

13:25:43

LSE

250

1,475

08/12/2016

13:25:43

LSE

250

1,475

08/12/2016

13:25:43

LSE

600

1,475

08/12/2016

13:25:43

LSE

297

1,475

08/12/2016

13:25:43

LSE

203

1,475

08/12/2016

13:25:43

LSE

552

1,475

08/12/2016

13:25:43

LSE

250

1,475

08/12/2016

13:25:43

LSE

250

1,475

08/12/2016

13:25:43

LSE

155

1,475

08/12/2016

13:25:43

LSE

345

1,475

08/12/2016

13:25:43

LSE

506

1,475

08/12/2016

13:25:44

LSE

552

1,475

08/12/2016

13:25:44

LSE

190

1,474

08/12/2016

13:25:47

LSE

549

1,474

08/12/2016

13:25:47

LSE

250

1,474

08/12/2016

13:25:47

LSE

250

1,474

08/12/2016

13:25:47

LSE

93

1,474

08/12/2016

13:25:47

LSE

653

1,474

08/12/2016

13:25:47

LSE

500

1,474

08/12/2016

13:25:47

LSE

249

1,474

08/12/2016

13:25:47

LSE

105

1,474

08/12/2016

13:25:47

LSE

106

1,474

08/12/2016

13:25:47

LSE

251

1,472

08/12/2016

13:25:49

LSE

392

1,472

08/12/2016

13:25:49

LSE

633

1,472

08/12/2016

13:25:49

LSE

375

1,472

08/12/2016

13:25:49

LSE

272

1,472

08/12/2016

13:25:49

LSE

199

1,472

08/12/2016

13:25:49

LSE

284

1,473

08/12/2016

13:25:59

LSE

500

1,473

08/12/2016

13:25:59

LSE

250

1,473

08/12/2016

13:25:59

LSE

250

1,473

08/12/2016

13:25:59

LSE

250

1,473

08/12/2016

13:25:59

LSE

198

1,473

08/12/2016

13:25:59

LSE

197

1,472

08/12/2016

13:26:01

LSE

501

1,472

08/12/2016

13:26:01

LSE

250

1,472

08/12/2016

13:26:01

LSE

571

1,472

08/12/2016

13:26:01

LSE

161

1,472

08/12/2016

13:26:01

LSE

451

1,472

08/12/2016

13:26:01

LSE

147

1,472

08/12/2016

13:26:01

LSE

446

1,471

08/12/2016

13:26:06

LSE

500

1,471

08/12/2016

13:26:06

LSE

250

1,471

08/12/2016

13:26:06

LSE

250

1,471

08/12/2016

13:26:06

LSE

337

1,471

08/12/2016

13:26:06

LSE

163

1,471

08/12/2016

13:26:06

LSE

250

1,471

08/12/2016

13:26:06

LSE

250

1,471

08/12/2016

13:26:06

LSE

266

1,471

08/12/2016

13:26:06

LSE

216

1,470

08/12/2016

13:26:08

LSE

471

1,470

08/12/2016

13:26:08

LSE

29

1,470

08/12/2016

13:26:12

LSE

274

1,470

08/12/2016

13:26:12

LSE

368

1,470

08/12/2016

13:26:12

LSE

250

1,470

08/12/2016

13:26:12

LSE

250

1,470

08/12/2016

13:26:12

LSE

250

1,470

08/12/2016

13:26:12

LSE

500

1,470

08/12/2016

13:26:12

LSE

250

1,470

08/12/2016

13:26:12

LSE

765

1,471

08/12/2016

13:26:17

LSE

228

1,471

08/12/2016

13:26:17

LSE

430

1,471

08/12/2016

13:26:18

LSE

500

1,471

08/12/2016

13:26:18

LSE

209

1,471

08/12/2016

13:26:19

LSE

291

1,471

08/12/2016

13:26:21

LSE

500

1,471

08/12/2016

13:26:21

LSE

250

1,471

08/12/2016

13:26:21

LSE

500

1,471

08/12/2016

13:26:21

LSE

355

1,470

08/12/2016

13:26:26

LSE

481

1,470

08/12/2016

13:26:26

LSE

500

1,470

08/12/2016

13:26:26

LSE

288

1,470

08/12/2016

13:26:26

LSE

261

1,470

08/12/2016

13:26:51

LSE

371

1,470

08/12/2016

13:26:51

LSE

129

1,470

08/12/2016

13:26:51

LSE

608

1,470

08/12/2016

13:26:51

LSE

37

1,470

08/12/2016

13:26:51

LSE

76

1,470

08/12/2016

13:26:51

LSE

95

1,470

08/12/2016

13:26:51

LSE

177

1,470

08/12/2016

13:26:51

LSE

381

1,471

08/12/2016

13:27:14

LSE

279

1,471

08/12/2016

13:27:14

LSE

187

1,470

08/12/2016

13:27:25

LSE

463

1,471

08/12/2016

13:27:25

LSE

278

1,470

08/12/2016

13:27:28

LSE

287

1,468

08/12/2016

13:27:31

LSE

250

1,468

08/12/2016

13:27:31

LSE

500

1,468

08/12/2016

13:27:31

LSE

258

1,468

08/12/2016

13:27:31

LSE

317

1,468

08/12/2016

13:27:44

LSE

301

1,468

08/12/2016

13:27:44

LSE

13

1,469

08/12/2016

13:28:45

LSE

337

1,469

08/12/2016

13:28:45

LSE

500

1,469

08/12/2016

13:28:45

LSE

227

1,469

08/12/2016

13:28:45

LSE

181

1,469

08/12/2016

13:28:46

LSE

500

1,469

08/12/2016

13:28:48

LSE

500

1,469

08/12/2016

13:28:48

LSE

606

1,469

08/12/2016

13:28:48

LSE

140

1,468

08/12/2016

13:30:04

LSE

350

1,468

08/12/2016

13:30:04

LSE

368

1,471

08/12/2016

13:32:08

LSE

243

1,473

08/12/2016

13:32:50

LSE

425

1,473

08/12/2016

13:32:50

LSE

500

1,473

08/12/2016

13:32:51

LSE

250

1,473

08/12/2016

13:32:51

LSE

500

1,473

08/12/2016

13:32:51

LSE

526

1,473

08/12/2016

13:32:51

LSE

290

1,472

08/12/2016

13:33:41

LSE

500

1,472

08/12/2016

13:33:41

LSE

193

1,474

08/12/2016

13:34:12

LSE

448

1,474

08/12/2016

13:34:17

LSE

500

1,474

08/12/2016

13:34:18

LSE

303

1,474

08/12/2016

13:34:50

LSE

500

1,474

08/12/2016

13:34:51

LSE

406

1,475

08/12/2016

13:35:17

LSE

250

1,475

08/12/2016

13:35:17

LSE

327

1,475

08/12/2016

13:35:29

LSE

446

1,475

08/12/2016

13:35:38

LSE

250

1,475

08/12/2016

13:35:38

LSE

450

1,477

08/12/2016

13:36:28

LSE

456

1,477

08/12/2016

13:36:51

LSE

282

1,478

08/12/2016

13:37:55

LSE

187

1,477

08/12/2016

13:37:57

LSE

314

1,477

08/12/2016

13:37:57

LSE

107

1,477

08/12/2016

13:37:58

LSE

267

1,477

08/12/2016

13:38:38

LSE

375

1,477

08/12/2016

13:38:38

LSE

500

1,477

08/12/2016

13:38:38

LSE

230

1,476

08/12/2016

13:38:55

LSE

223

1,476

08/12/2016

13:39:02

LSE

294

1,478

08/12/2016

13:39:51

LSE

500

1,478

08/12/2016

13:39:51

LSE

591

1,478

08/12/2016

13:39:51

LSE

119

1,478

08/12/2016

13:39:51

LSE

200

1,478

08/12/2016

13:40:38

LSE

265

1,477

08/12/2016

13:40:42

LSE

17

1,477

08/12/2016

13:40:55

LSE

364

1,477

08/12/2016

13:41:00

LSE

39

1,477

08/12/2016

13:41:57

LSE

353

1,478

08/12/2016

13:42:16

LSE

298

1,479

08/12/2016

13:42:53

LSE

195

1,478

08/12/2016

13:43:08

LSE

231

1,478

08/12/2016

13:43:08

LSE

350

1,477

08/12/2016

13:43:16

LSE

160

1,476

08/12/2016

13:43:30

LSE

109

1,476

08/12/2016

13:43:35

LSE

217

1,476

08/12/2016

13:44:04

LSE

693

1,476

08/12/2016

13:44:04

LSE

500

1,476

08/12/2016

13:44:04

LSE

500

1,476

08/12/2016

13:44:06

LSE

227

1,477

08/12/2016

13:44:28

LSE

600

1,477

08/12/2016

13:44:28

LSE

500

1,477

08/12/2016

13:45:41

LSE

250

1,477

08/12/2016

13:45:41

LSE

500

1,477

08/12/2016

13:45:41

LSE

408

1,477

08/12/2016

13:45:41

LSE

184

1,476

08/12/2016

13:45:41

LSE

387

1,476

08/12/2016

13:45:42

LSE

314

1,476

08/12/2016

13:45:42

LSE

212

1,475

08/12/2016

13:46:03

LSE

427

1,475

08/12/2016

13:46:06

LSE

211

1,475

08/12/2016

13:46:07

LSE

317

1,474

08/12/2016

13:46:08

LSE

361

1,474

08/12/2016

13:46:08

LSE

107

1,474

08/12/2016

13:46:08

LSE

234

1,474

08/12/2016

13:46:08

LSE

600

1,474

08/12/2016

13:46:08

LSE

250

1,474

08/12/2016

13:46:08

LSE

500

1,474

08/12/2016

13:46:08

LSE

127

1,474

08/12/2016

13:46:08

LSE

123

1,474

08/12/2016

13:46:08

LSE

925

1,474

08/12/2016

13:46:08

LSE

261

1,473

08/12/2016

13:46:12

LSE

156

1,473

08/12/2016

13:46:12

LSE

217

1,471

08/12/2016

13:46:35

LSE

600

1,471

08/12/2016

13:46:35

LSE

500

1,471

08/12/2016

13:46:36

LSE

500

1,471

08/12/2016

13:46:36

LSE

1,013

1,471

08/12/2016

13:46:36

LSE

589

1,471

08/12/2016

13:46:36

LSE

250

1,471

08/12/2016

13:46:36

LSE

250

1,471

08/12/2016

13:46:36

LSE

250

1,471

08/12/2016

13:46:36

LSE

600

1,471

08/12/2016

13:46:36

LSE

372

1,471

08/12/2016

13:46:36

LSE

523

1,470

08/12/2016

13:46:39

LSE

278

1,470

08/12/2016

13:46:39

LSE

116

1,470

08/12/2016

13:46:44

LSE

508

1,469

08/12/2016

13:46:44

LSE

459

1,469

08/12/2016

13:46:44

LSE

549

1,469

08/12/2016

13:46:44

LSE

1,059

1,469

08/12/2016

13:46:44

LSE

189

1,469

08/12/2016

13:46:44

LSE

180

1,469

08/12/2016

13:46:44

LSE

172

1,469

08/12/2016

13:46:54

LSE

100

1,469

08/12/2016

13:46:54

LSE

956

1,469

08/12/2016

13:46:54

LSE

158

1,469

08/12/2016

13:46:54

LSE

301

1,469

08/12/2016

13:46:54

LSE

13

1,470

08/12/2016

13:47:18

LSE

449

1,470

08/12/2016

13:47:18

LSE

500

1,470

08/12/2016

13:47:18

LSE

500

1,470

08/12/2016

13:47:18

LSE

500

1,470

08/12/2016

13:47:20

LSE

330

1,469

08/12/2016

13:47:26

LSE

250

1,469

08/12/2016

13:47:26

LSE

65

1,468

08/12/2016

13:47:29

LSE

58

1,470

08/12/2016

13:47:55

LSE

218

1,470

08/12/2016

13:47:55

LSE

500

1,470

08/12/2016

13:47:55

LSE

600

1,470

08/12/2016

13:47:55

LSE

500

1,470

08/12/2016

13:47:55

LSE

250

1,470

08/12/2016

13:47:56

LSE

309

1,470

08/12/2016

13:47:56

LSE

343

1,470

08/12/2016

13:47:56

LSE

250

1,470

08/12/2016

13:47:56

LSE

447

1,470

08/12/2016

13:47:56

LSE

250

1,470

08/12/2016

13:47:56

LSE

428

1,470

08/12/2016

13:47:56

LSE

250

1,470

08/12/2016

13:47:56

LSE

500

1,470

08/12/2016

13:47:56

LSE

600

1,470

08/12/2016

13:47:56

LSE

236

1,470

08/12/2016

13:47:56

LSE

93

1,470

08/12/2016

13:47:56

LSE

14

1,470

08/12/2016

13:47:56

LSE

211

1,470

08/12/2016

13:47:56

LSE

39

1,470

08/12/2016

13:47:56

LSE

250

1,470

08/12/2016

13:47:56

LSE

173

1,470

08/12/2016

13:48:57

LSE

290

1,470

08/12/2016

13:48:57

LSE

76

1,470

08/12/2016

13:48:57

LSE

500

1,470

08/12/2016

13:48:57

LSE

250

1,470

08/12/2016

13:48:57

LSE

143

1,471

08/12/2016

13:49:29

LSE

250

1,471

08/12/2016

13:49:29

LSE

500

1,471

08/12/2016

13:49:29

LSE

53

1,470

08/12/2016

13:49:38

LSE

87

1,474

08/12/2016

13:50:29

LSE

1,431

1,474

08/12/2016

13:51:04

LSE

240

1,473

08/12/2016

13:51:05

LSE

323

1,475

08/12/2016

13:52:55

LSE

118

1,475

08/12/2016

13:52:55

LSE

182

1,475

08/12/2016

13:52:55

LSE

500

1,475

08/12/2016

13:53:04

LSE

500

1,475

08/12/2016

13:53:04

LSE

500

1,477

08/12/2016

13:53:17

LSE

600

1,477

08/12/2016

13:53:40

LSE

500

1,477

08/12/2016

13:53:41

LSE

500

1,477

08/12/2016

13:53:41

LSE

273

1,477

08/12/2016

13:53:41

LSE

90

1,477

08/12/2016

13:53:43

LSE

476

1,477

08/12/2016

13:53:45

LSE

250

1,477

08/12/2016

13:53:55

LSE

372

1,477

08/12/2016

13:54:46

LSE

500

1,478

08/12/2016

13:55:17

LSE

500

1,478

08/12/2016

13:55:18

LSE

250

1,478

08/12/2016

13:55:19

LSE

500

1,479

08/12/2016

13:55:52

LSE

410

1,479

08/12/2016

13:55:53

LSE

419

1,479

08/12/2016

13:55:53

LSE

328

1,479

08/12/2016

13:55:53

LSE

328

1,479

08/12/2016

13:55:53

LSE

1,670

1,479

08/12/2016

13:55:53

LSE

500

1,479

08/12/2016

13:55:53

LSE

550

1,479

08/12/2016

13:55:53

LSE

250

1,479

08/12/2016

13:55:53

LSE

350

1,480

08/12/2016

13:56:05

LSE

500

1,480

08/12/2016

13:56:11

LSE

250

1,480

08/12/2016

13:56:11

LSE

500

1,480

08/12/2016

13:56:11

LSE

356

1,480

08/12/2016

13:56:11

LSE

500

1,480

08/12/2016

13:57:37

LSE

433

1,479

08/12/2016

13:57:37

LSE

500

1,480

08/12/2016

13:57:37

LSE

506

1,480

08/12/2016

13:57:37

LSE

125

1,480

08/12/2016

13:57:37

LSE

41

1,479

08/12/2016

13:59:04

LSE

176

1,479

08/12/2016

13:59:33

LSE

663

1,479

08/12/2016

13:59:33

LSE

71

1,478

08/12/2016

13:59:42

LSE

200

1,478

08/12/2016

13:59:42

LSE

236

1,478

08/12/2016

14:00:20

LSE

328

1,478

08/12/2016

14:00:43

LSE

62

1,478

08/12/2016

14:00:43

LSE

183

1,478

08/12/2016

14:00:44

LSE

207

1,478

08/12/2016

14:00:44

LSE

43

1,478

08/12/2016

14:01:49

LSE

339

1,477

08/12/2016

14:02:28

LSE

202

1,477

08/12/2016

14:02:28

LSE

197

1,477

08/12/2016

14:02:52

LSE

603

1,476

08/12/2016

14:03:38

LSE

149

1,476

08/12/2016

14:03:38

LSE

240

1,476

08/12/2016

14:03:38

LSE

170

1,475

08/12/2016

14:04:13

LSE

500

1,475

08/12/2016

14:04:13

LSE

500

1,475

08/12/2016

14:04:13

LSE

735

1,475

08/12/2016

14:04:13

LSE

720

1,475

08/12/2016

14:04:13

LSE

171

1,475

08/12/2016

14:04:13

LSE

500

1,475

08/12/2016

14:04:13

LSE

259

1,475

08/12/2016

14:04:13

LSE

241

1,475

08/12/2016

14:04:13

LSE

220

1,475

08/12/2016

14:04:13

LSE

178

1,476

08/12/2016

14:04:28

LSE

251

1,476

08/12/2016

14:04:49

LSE

371

1,476

08/12/2016

14:04:54

LSE

167

1,476

08/12/2016

14:04:54

LSE

211

1,476

08/12/2016

14:04:54

LSE

271

1,476

08/12/2016

14:05:04

LSE

347

1,476

08/12/2016

14:05:13

LSE

820

1,476

08/12/2016

14:05:24

LSE

500

1,476

08/12/2016

14:05:24

LSE

491

1,475

08/12/2016

14:05:24

LSE

411

1,475

08/12/2016

14:05:24

LSE

1,488

1,476

08/12/2016

14:05:24

LSE

500

1,476

08/12/2016

14:05:24

LSE

600

1,476

08/12/2016

14:05:24

LSE

500

1,476

08/12/2016

14:05:24

LSE

500

1,476

08/12/2016

14:05:24

LSE

51

1,476

08/12/2016

14:05:24

LSE

500

1,476

08/12/2016

14:05:24

LSE

480

1,476

08/12/2016

14:05:24

LSE

364

1,476

08/12/2016

14:05:24

LSE

71

1,476

08/12/2016

14:05:24

LSE

500

1,476

08/12/2016

14:05:24

LSE

50

1,476

08/12/2016

14:05:24

LSE

306

1,475

08/12/2016

14:05:29

LSE

491

1,475

08/12/2016

14:05:29

LSE

493

1,477

08/12/2016

14:05:44

LSE

200

1,477

08/12/2016

14:05:44

LSE

123

1,478

08/12/2016

14:07:05

LSE

170

1,481

08/12/2016

14:07:48

LSE

500

1,481

08/12/2016

14:07:48

LSE

500

1,481

08/12/2016

14:07:48

LSE

500

1,481

08/12/2016

14:08:11

LSE

282

1,482

08/12/2016

14:08:22

LSE

500

1,482

08/12/2016

14:08:22

LSE

500

1,484

08/12/2016

14:08:37

LSE

500

1,484

08/12/2016

14:08:37

LSE

639

1,484

08/12/2016

14:08:37

LSE

500

1,484

08/12/2016

14:08:37

LSE

600

1,484

08/12/2016

14:08:37

LSE

500

1,484

08/12/2016

14:08:39

LSE

500

1,484

08/12/2016

14:08:39

LSE

169

1,484

08/12/2016

14:09:00

LSE

500

1,484

08/12/2016

14:09:13

LSE

800

1,484

08/12/2016

14:09:20

LSE

500

1,484

08/12/2016

14:09:20

LSE

96

1,484

08/12/2016

14:09:40

LSE

282

1,485

08/12/2016

14:10:10

LSE

703

1,484

08/12/2016

14:10:28

LSE

500

1,484

08/12/2016

14:10:28

LSE

491

1,485

08/12/2016

14:11:36

LSE

370

1,485

08/12/2016

14:12:42

LSE

191

1,485

08/12/2016

14:12:42

LSE

331

1,484

08/12/2016

14:13:02

LSE

500

1,484

08/12/2016

14:13:02

LSE

334

1,484

08/12/2016

14:14:23

LSE

197

1,485

08/12/2016

14:15:44

LSE

58

1,485

08/12/2016

14:17:15

LSE

568

1,486

08/12/2016

14:19:22

LSE

516

1,486

08/12/2016

14:19:22

LSE

85

1,486

08/12/2016

14:19:23

LSE

500

1,486

08/12/2016

14:19:23

LSE

600

1,486

08/12/2016

14:19:23

LSE

500

1,486

08/12/2016

14:19:23

LSE

500

1,486

08/12/2016

14:19:23

LSE

500

1,486

08/12/2016

14:19:23

LSE

500

1,486

08/12/2016

14:19:23

LSE

1,598

1,486

08/12/2016

14:19:23

LSE

466

1,486

08/12/2016

14:19:23

LSE

1,181

1,485

08/12/2016

14:20:20

LSE

110

1,485

08/12/2016

14:25:07

LSE

81

1,486

08/12/2016

14:25:37

LSE

500

1,486

08/12/2016

14:25:37

LSE

500

1,486

08/12/2016

14:25:37

LSE

600

1,486

08/12/2016

14:25:40

LSE

546

1,486

08/12/2016

14:26:22

LSE

42

1,486

08/12/2016

14:26:53

LSE

500

1,486

08/12/2016

14:26:53

LSE

500

1,486

08/12/2016

14:26:53

LSE

107

1,486

08/12/2016

14:26:54

LSE

393

1,486

08/12/2016

14:26:54

LSE

41

1,485

08/12/2016

14:26:57

LSE

608

1,485

08/12/2016

14:26:57

LSE

600

1,485

08/12/2016

14:26:57

LSE

492

1,485

08/12/2016

14:26:57

LSE

930

1,485

08/12/2016

14:26:57

LSE

500

1,485

08/12/2016

14:26:57

LSE

368

1,485

08/12/2016

14:27:08

LSE

490

1,484

08/12/2016

14:27:24

LSE

590

1,484

08/12/2016

14:27:24

LSE

1,869

1,484

08/12/2016

14:28:54

LSE

274

1,483

08/12/2016

14:29:10

LSE

555

1,483

08/12/2016

14:29:10

LSE

16

1,483

08/12/2016

14:29:10

LSE

279

1,483

08/12/2016

14:30:23

LSE

500

1,483

08/12/2016

14:30:42

LSE

500

1,483

08/12/2016

14:30:42

LSE

80

1,483

08/12/2016

14:30:56

LSE

141

1,483

08/12/2016

14:31:13

LSE

262

1,482

08/12/2016

14:32:04

LSE

15

1,482

08/12/2016

14:32:04

LSE

55

1,482

08/12/2016

14:32:04

LSE

87

1,481

08/12/2016

14:33:25

LSE

55

1,481

08/12/2016

14:33:25

LSE

107

1,481

08/12/2016

14:33:30

LSE

159

1,480

08/12/2016

14:33:51

LSE

293

1,480

08/12/2016

14:33:51

LSE

324

1,481

08/12/2016

14:34:07

LSE

409

1,482

08/12/2016

14:34:22

LSE

100

1,482

08/12/2016

14:34:22

LSE

70

1,480

08/12/2016

14:34:50

LSE

310

1,479

08/12/2016

14:35:47

LSE

77

1,479

08/12/2016

14:35:49

LSE

156

1,481

08/12/2016

14:37:51

LSE

500

1,480

08/12/2016

14:38:09

LSE

174

1,480

08/12/2016

14:38:13

LSE

350

1,481

08/12/2016

14:40:53

LSE

500

1,481

08/12/2016

14:40:53

LSE

592

1,481

08/12/2016

14:41:38

LSE

495

1,481

08/12/2016

14:41:38

LSE

311

1,479

08/12/2016

14:42:08

LSE

72

1,479

08/12/2016

14:42:16

LSE

500

1,479

08/12/2016

14:42:16

LSE

357

1,478

08/12/2016

14:43:03

LSE

207

1,478

08/12/2016

14:43:03

LSE

500

1,478

08/12/2016

14:43:03

LSE

173

1,478

08/12/2016

14:43:45

LSE

121

1,478

08/12/2016

14:44:23

LSE

310

1,478

08/12/2016

14:44:23

LSE

195

1,477

08/12/2016

14:44:59

LSE

304

1,477

08/12/2016

14:44:59

LSE

6

1,477

08/12/2016

14:45:28

LSE

194

1,477

08/12/2016

14:46:17

LSE

153

1,477

08/12/2016

14:46:17

LSE

210

1,477

08/12/2016

14:46:28

LSE

137

1,478

08/12/2016

14:47:30

LSE

250

1,477

08/12/2016

14:47:54

LSE

95

1,477

08/12/2016

14:47:54

LSE

390

1,476

08/12/2016

14:48:14

LSE

258

1,478

08/12/2016

14:50:12

LSE

102

1,479

08/12/2016

14:50:36

LSE

500

1,479

08/12/2016

14:50:36

LSE

489

1,479

08/12/2016

14:52:14

LSE

500

1,479

08/12/2016

14:52:14

LSE

25

1,478

08/12/2016

14:52:38

LSE

478

1,478

08/12/2016

14:52:39

LSE

1,755

1,478

08/12/2016

14:53:20

LSE

500

1,478

08/12/2016

14:53:20

LSE

500

1,478

08/12/2016

14:53:20

LSE

375

1,477

08/12/2016

14:54:26

LSE

500

1,478

08/12/2016

14:56:21

LSE

300

1,478

08/12/2016

14:56:21

LSE

600

1,478

08/12/2016

14:56:23

LSE

324

1,477

08/12/2016

14:56:51

LSE

14

1,477

08/12/2016

14:56:54

LSE

500

1,477

08/12/2016

14:56:54

LSE

600

1,477

08/12/2016

14:57:42

LSE

234

1,477

08/12/2016

14:59:07

LSE

500

1,477

08/12/2016

14:59:07

LSE

427

1,477

08/12/2016

15:00:36

LSE

93

1,477

08/12/2016

15:00:36

LSE

500

1,477

08/12/2016

15:00:36

LSE

358

1,479

08/12/2016

15:02:59

LSE

743

1,479

08/12/2016

15:02:59

LSE

600

1,479

08/12/2016

15:02:59

LSE

204

1,479

08/12/2016

15:02:59

LSE

227

1,478

08/12/2016

15:04:32

LSE

538

1,478

08/12/2016

15:04:32

LSE

800

1,477

08/12/2016

15:05:09

LSE

341

1,476

08/12/2016

15:05:32

LSE

59

1,478

08/12/2016

15:07:22

LSE

100

1,478

08/12/2016

15:07:22

LSE

500

1,478

08/12/2016

15:07:22

LSE

287

1,478

08/12/2016

15:07:22

LSE

67

1,478

08/12/2016

15:07:22

LSE

685

1,477

08/12/2016

15:08:28

LSE

541

1,477

08/12/2016

15:08:28

LSE

500

1,477

08/12/2016

15:08:28

LSE

600

1,477

08/12/2016

15:08:28

LSE

184

1,477

08/12/2016

15:08:28

LSE

500

1,476

08/12/2016

15:08:46

LSE

300

1,476

08/12/2016

15:09:11

LSE

147

1,476

08/12/2016

15:09:11

LSE

292

1,475

08/12/2016

15:10:27

LSE

393

1,474

08/12/2016

15:10:57

LSE

405

1,473

08/12/2016

15:12:53

LSE

166

1,476

08/12/2016

15:15:55

LSE

500

1,476

08/12/2016

15:15:55

LSE

573

1,475

08/12/2016

15:15:56

LSE

200

1,475

08/12/2016

15:18:59

LSE

299

1,475

08/12/2016

15:18:59

LSE

419

1,475

08/12/2016

15:18:59

LSE

325

1,478

08/12/2016

15:20:35

LSE

176

1,478

08/12/2016

15:20:35

LSE

335

1,478

08/12/2016

15:20:36

LSE

537

1,478

08/12/2016

15:20:36

LSE

411

1,479

08/12/2016

15:21:23

LSE

531

1,479

08/12/2016

15:21:23

LSE

170

1,479

08/12/2016

15:21:29

LSE

169

1,481

08/12/2016

15:22:12

LSE

500

1,481

08/12/2016

15:22:12

LSE

200

1,480

08/12/2016

15:23:12

LSE

93

1,479

08/12/2016

15:23:43

LSE

358

1,479

08/12/2016

15:23:43

LSE

180

1,481

08/12/2016

15:24:31

LSE

500

1,481

08/12/2016

15:24:35

LSE

394

1,481

08/12/2016

15:25:13

LSE

500

1,481

08/12/2016

15:25:25

LSE

587

1,480

08/12/2016

15:25:36

LSE

443

1,480

08/12/2016

15:25:36

LSE

422

1,480

08/12/2016

15:25:36

LSE

500

1,480

08/12/2016

15:25:57

LSE

500

1,480

08/12/2016

15:25:57

LSE

308

1,479

08/12/2016

15:26:58

LSE

539

1,479

08/12/2016

15:28:14

LSE

293

1,479

08/12/2016

15:28:14

LSE

378

1,479

08/12/2016

15:30:01

LSE

370

1,479

08/12/2016

15:30:01

LSE

88

1,479

08/12/2016

15:30:01

LSE

500

1,479

08/12/2016

15:30:01

LSE

89

1,480

08/12/2016

15:33:15

LSE

144

1,480

08/12/2016

15:33:15

LSE

265

1,481

08/12/2016

15:33:55

LSE

800

1,481

08/12/2016

15:33:55

LSE

600

1,481

08/12/2016

15:33:55

LSE

190

1,481

08/12/2016

15:33:55

LSE

500

1,481

08/12/2016

15:33:55

LSE

350

1,481

08/12/2016

15:33:55

LSE

500

1,481

08/12/2016

15:33:56

LSE

500

1,481

08/12/2016

15:33:56

LSE

600

1,481

08/12/2016

15:33:56

LSE

500

1,481

08/12/2016

15:33:56

LSE

500

1,481

08/12/2016

15:33:56

LSE

500

1,481

08/12/2016

15:33:56

LSE

500

1,481

08/12/2016

15:33:56

LSE

442

1,481

08/12/2016

15:35:01

LSE

567

1,481

08/12/2016

15:35:01

LSE

461

1,481

08/12/2016

15:35:55

LSE

157

1,481

08/12/2016

15:36:16

LSE

500

1,481

08/12/2016

15:36:47

LSE

88

1,481

08/12/2016

15:36:47

LSE

236

1,481

08/12/2016

15:37:41

LSE

197

1,481

08/12/2016

15:37:41

LSE

401

1,481

08/12/2016

15:38:06

LSE

140

1,481

08/12/2016

15:38:06

LSE

600

1,481

08/12/2016

15:38:06

LSE

500

1,481

08/12/2016

15:38:10

LSE

50

1,480

08/12/2016

15:39:19

LSE

234

1,480

08/12/2016

15:39:19

LSE

337

1,480

08/12/2016

15:39:21

LSE

9

1,480

08/12/2016

15:39:39

LSE

547

1,480

08/12/2016

15:39:40

LSE

500

1,479

08/12/2016

15:40:47

LSE

550

1,479

08/12/2016

15:40:47

LSE

1,595

1,478

08/12/2016

15:41:55

LSE

711

1,478

08/12/2016

15:41:55

LSE

600

1,478

08/12/2016

15:41:55

LSE

249

1,477

08/12/2016

15:42:05

LSE

290

1,477

08/12/2016

15:42:05

LSE

115

1,477

08/12/2016

15:42:05

LSE

500

1,477

08/12/2016

15:45:11

LSE

76

1,477

08/12/2016

15:45:11

LSE

413

1,477

08/12/2016

15:45:11

LSE

470

1,477

08/12/2016

15:45:11

LSE

244

1,476

08/12/2016

15:45:43

LSE

458

1,476

08/12/2016

15:45:43

LSE

44

1,476

08/12/2016

15:45:44

LSE

113

1,476

08/12/2016

15:45:44

LSE

400

1,476

08/12/2016

15:46:04

LSE

520

1,476

08/12/2016

15:46:04

LSE

171

1,476

08/12/2016

15:46:04

LSE

8

1,476

08/12/2016

15:46:04

LSE

160

1,475

08/12/2016

15:46:23

LSE

352

1,474

08/12/2016

15:47:01

LSE

152

1,474

08/12/2016

15:47:01

LSE

166

1,474

08/12/2016

15:47:36

LSE

350

1,474

08/12/2016

15:47:36

LSE

139

1,474

08/12/2016

15:47:36

LSE

500

1,473

08/12/2016

15:48:31

LSE

544

1,473

08/12/2016

15:49:49

LSE

545

1,475

08/12/2016

15:51:21

LSE

395

1,475

08/12/2016

15:51:21

LSE

1,610

1,475

08/12/2016

15:51:21

LSE

500

1,475

08/12/2016

15:51:21

LSE

36

1,475

08/12/2016

15:51:21

LSE

327

1,475

08/12/2016

15:51:21

LSE

278

1,476

08/12/2016

15:52:32

LSE

298

1,476

08/12/2016

15:52:32

LSE

424

1,476

08/12/2016

15:52:32

LSE

63

1,476

08/12/2016

15:52:32

LSE

24

1,476

08/12/2016

15:52:32

LSE

246

1,477

08/12/2016

15:53:43

LSE

279

1,477

08/12/2016

15:55:02

LSE

453

1,477

08/12/2016

15:55:19

LSE

96

1,478

08/12/2016

15:56:46

LSE

236

1,478

08/12/2016

15:56:46

LSE

116

1,477

08/12/2016

15:57:19

LSE

513

1,477

08/12/2016

15:57:19

LSE

600

1,477

08/12/2016

15:57:19

LSE

500

1,477

08/12/2016

15:57:19

LSE

19

1,476

08/12/2016

15:58:04

LSE

207

1,476

08/12/2016

15:58:04

LSE

240

1,476

08/12/2016

15:59:55

LSE

500

1,476

08/12/2016

15:59:55

LSE

183

1,475

08/12/2016

15:59:57

LSE

500

1,475

08/12/2016

15:59:57

LSE

600

1,475

08/12/2016

15:59:57

LSE

276

1,476

08/12/2016

16:02:37

LSE

482

1,476

08/12/2016

16:02:37

LSE

500

1,476

08/12/2016

16:02:37

LSE

600

1,476

08/12/2016

16:02:37

LSE

359

1,476

08/12/2016

16:02:37

LSE

1,216

1,476

08/12/2016

16:02:37

LSE

230

1,475

08/12/2016

16:03:06

LSE

436

1,475

08/12/2016

16:03:06

LSE

500

1,475

08/12/2016

16:03:06

LSE

128

1,475

08/12/2016

16:03:06

LSE

196

1,475

08/12/2016

16:03:11

LSE

110

1,475

08/12/2016

16:03:11

LSE

200

1,476

08/12/2016

16:06:39

LSE

424

1,476

08/12/2016

16:06:39

LSE

523

1,476

08/12/2016

16:06:39

LSE

181

1,476

08/12/2016

16:08:46

LSE

508

1,476

08/12/2016

16:08:46

LSE

42

1,476

08/12/2016

16:08:46

LSE

500

1,476

08/12/2016

16:08:46

LSE

600

1,476

08/12/2016

16:08:46

LSE

169

1,476

08/12/2016

16:08:48

LSE

331

1,476

08/12/2016

16:09:46

LSE

600

1,476

08/12/2016

16:09:46

LSE

500

1,476

08/12/2016

16:09:46

LSE

221

1,476

08/12/2016

16:09:46

LSE

600

1,476

08/12/2016

16:09:48

LSE

855

1,475

08/12/2016

16:09:52

LSE

547

1,475

08/12/2016

16:09:52

LSE

600

1,475

08/12/2016

16:09:52

LSE

600

1,475

08/12/2016

16:09:52

LSE

500

1,475

08/12/2016

16:09:52

LSE

310

1,475

08/12/2016

16:09:52

LSE

190

1,475

08/12/2016

16:11:00

LSE

537

1,475

08/12/2016

16:11:00

LSE

100

1,475

08/12/2016

16:11:00

LSE

396

1,475

08/12/2016

16:11:00

LSE

500

1,475

08/12/2016

16:11:00

LSE

600

1,475

08/12/2016

16:11:01

LSE

1,590

1,475

08/12/2016

16:11:01

LSE

573

1,475

08/12/2016

16:11:03

LSE

637

1,475

08/12/2016

16:14:40

LSE

462

1,476

08/12/2016

16:15:14

LSE

26

1,476

08/12/2016

16:15:14

LSE

301

1,476

08/12/2016

16:15:14

LSE

139

1,476

08/12/2016

16:15:14

LSE

169

1,476

08/12/2016

16:15:14

LSE

32

1,476

08/12/2016

16:15:14

LSE

157

1,476

08/12/2016

16:15:14

LSE

194

1,477

08/12/2016

16:19:06

LSE

239

1,477

08/12/2016

16:19:06

LSE

257

1,477

08/12/2016

16:19:06

LSE

285

1,477

08/12/2016

16:19:06

LSE

430

1,477

08/12/2016

16:19:06

LSE

600

1,477

08/12/2016

16:19:06

LSE

500

1,477

08/12/2016

16:19:06

LSE

852

1,477

08/12/2016

16:19:06

LSE

191

1,478

08/12/2016

16:19:42

LSE

252

1,478

08/12/2016

16:19:42

LSE

500

1,478

08/12/2016

16:19:42

LSE

161

1,478

08/12/2016

16:19:42

LSE

500

1,478

08/12/2016

16:19:42

LSE

600

1,478

08/12/2016

16:19:46

LSE

440

1,478

08/12/2016

16:19:46

LSE

500

1,478

08/12/2016

16:19:46

LSE

600

1,478

08/12/2016

16:19:46

LSE

600

1,478

08/12/2016

16:19:46

LSE

440

1,479

08/12/2016

16:20:32

LSE

730

1,479

08/12/2016

16:20:32

LSE

500

1,479

08/12/2016

16:20:33

LSE

608

1,480

08/12/2016

16:20:44

LSE

186

1,480

08/12/2016

16:22:00

LSE

482

1,480

08/12/2016

16:22:00

LSE

218

1,480

08/12/2016

16:22:04

LSE

292

1,480

08/12/2016

16:22:22

LSE

445

1,480

08/12/2016

16:23:02

LSE

199

1,480

08/12/2016

16:23:02

LSE

500

1,481

08/12/2016

16:24:00

LSE

1,300

1,481

08/12/2016

16:24:00

LSE

103

1,480

08/12/2016

16:24:12

LSE

419

1,480

08/12/2016

16:24:18

LSE

300

1,480

08/12/2016

16:24:18

LSE

500

1,481

08/12/2016

16:26:26

LSE

65

1,481

08/12/2016

16:26:26

LSE

286

1,481

08/12/2016

16:26:26

LSE

392

1,481

08/12/2016

16:26:26

LSE

66

1,481

08/12/2016

16:26:26

LSE

44

1,482

08/12/2016

16:27:40

LSE

249

1,482

08/12/2016

16:27:40

LSE

1,310

1,482

08/12/2016

16:27:40

LSE

180

1,482

08/12/2016

16:27:40

LSE

4

1,482

08/12/2016

16:27:40

LSE

100

1,482

08/12/2016

16:27:40

LSE

11

1,482

08/12/2016

16:27:40

LSE

3

1,482

08/12/2016

16:27:45

LSE

1,000

1,482

08/12/2016

16:27:45

LSE

33

1,482

08/12/2016

16:27:45

LSE

193

1,482

08/12/2016

16:27:56

LSE

218

1,483

08/12/2016

16:28:47

LSE

576

1,482

08/12/2016

16:29:02

LSE

447

1,482

08/12/2016

16:29:02

LSE

500

1,482

08/12/2016

16:29:02

LSE

430

1,482

08/12/2016

16:29:02

LSE

577

1,482

08/12/2016

16:29:02

LSE

262

1,482

08/12/2016

16:29:16

LSE

56

1,482

08/12/2016

16:29:16

LSE

166

1,483

08/12/2016

16:35:10

LSE

378

1,483

08/12/2016

16:35:10

LSE

6,581

1,483

08/12/2016

16:35:10

LSE

1,156

 

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
The company news service from the London Stock Exchange
 
END
 
 
POSAKCDBOBDKBBK

Companies

SSE (SSE)
UK 100