Transaction in Own Shares
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 25 August 2017, the Company purchased (through Morgan Stanley & Co. International Plc) a total of 496,937 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchased shares will be held as treasury shares.
|
Average Price Per Share |
1,415.15 pence |
|
Lowest Price Per Share |
1,404.00 pence |
|
Highest Price Per Share |
1,434.00 pence |
These share purchases form part of the Company's existing Share Re-purchase Programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Morgan Stanley & Co. International plc is set out below:
|
Date |
Time |
Price (pence) |
Quantity bought |
Exchange venue |
|
25/08/2017 |
08:05:09 |
1,434.0000 |
2,313 |
LSE |
|
25/08/2017 |
08:05:09 |
1,434.0000 |
990 |
LSE |
|
25/08/2017 |
08:05:09 |
1,434.0000 |
937 |
LSE |
|
25/08/2017 |
08:05:31 |
1,433.0000 |
958 |
LSE |
|
25/08/2017 |
08:05:31 |
1,433.0000 |
6 |
LSE |
|
25/08/2017 |
08:05:31 |
1,433.0000 |
941 |
LSE |
|
25/08/2017 |
08:06:15 |
1,432.0000 |
57 |
LSE |
|
25/08/2017 |
08:06:15 |
1,432.0000 |
250 |
LSE |
|
25/08/2017 |
08:06:15 |
1,432.0000 |
506 |
LSE |
|
25/08/2017 |
08:06:15 |
1,432.0000 |
801 |
LSE |
|
25/08/2017 |
08:08:11 |
1,430.0000 |
230 |
LSE |
|
25/08/2017 |
08:08:11 |
1,430.0000 |
914 |
LSE |
|
25/08/2017 |
08:08:11 |
1,430.0000 |
143 |
LSE |
|
25/08/2017 |
08:08:11 |
1,430.0000 |
412 |
LSE |
|
25/08/2017 |
08:08:11 |
1,430.0000 |
320 |
LSE |
|
25/08/2017 |
08:14:11 |
1,431.0000 |
827 |
LSE |
|
25/08/2017 |
08:14:11 |
1,431.0000 |
1,059 |
LSE |
|
25/08/2017 |
08:14:11 |
1,431.0000 |
924 |
LSE |
|
25/08/2017 |
08:14:11 |
1,431.0000 |
3 |
LSE |
|
25/08/2017 |
08:14:11 |
1,431.0000 |
965 |
LSE |
|
25/08/2017 |
08:14:11 |
1,431.0000 |
903 |
LSE |
|
25/08/2017 |
08:14:11 |
1,430.0000 |
955 |
LSE |
|
25/08/2017 |
08:19:53 |
1,430.0000 |
802 |
LSE |
|
25/08/2017 |
08:19:53 |
1,430.0000 |
120 |
LSE |
|
25/08/2017 |
08:19:53 |
1,430.0000 |
719 |
LSE |
|
25/08/2017 |
08:19:53 |
1,430.0000 |
496 |
LSE |
|
25/08/2017 |
08:19:53 |
1,430.0000 |
810 |
LSE |
|
25/08/2017 |
08:22:29 |
1,429.0000 |
870 |
LSE |
|
25/08/2017 |
08:22:29 |
1,429.0000 |
873 |
LSE |
|
25/08/2017 |
08:22:29 |
1,429.0000 |
882 |
LSE |
|
25/08/2017 |
08:26:35 |
1,430.0000 |
199 |
LSE |
|
25/08/2017 |
08:26:35 |
1,430.0000 |
284 |
LSE |
|
25/08/2017 |
08:26:35 |
1,430.0000 |
515 |
LSE |
|
25/08/2017 |
08:26:35 |
1,430.0000 |
1,531 |
LSE |
|
25/08/2017 |
08:28:13 |
1,429.0000 |
899 |
LSE |
|
25/08/2017 |
08:28:13 |
1,429.0000 |
1,011 |
LSE |
|
25/08/2017 |
08:28:13 |
1,429.0000 |
57 |
LSE |
|
25/08/2017 |
08:28:13 |
1,429.0000 |
272 |
LSE |
|
25/08/2017 |
08:30:06 |
1,428.0000 |
979 |
LSE |
|
25/08/2017 |
08:30:06 |
1,428.0000 |
231 |
LSE |
|
25/08/2017 |
08:30:06 |
1,428.0000 |
643 |
LSE |
|
25/08/2017 |
08:30:06 |
1,428.0000 |
795 |
LSE |
|
25/08/2017 |
08:30:07 |
1,428.0000 |
1,612 |
LSE |
|
25/08/2017 |
08:35:05 |
1,428.0000 |
1,198 |
LSE |
|
25/08/2017 |
08:35:05 |
1,428.0000 |
920 |
LSE |
|
25/08/2017 |
08:35:05 |
1,428.0000 |
902 |
LSE |
|
25/08/2017 |
08:35:05 |
1,428.0000 |
835 |
LSE |
|
25/08/2017 |
08:35:05 |
1,428.0000 |
685 |
LSE |
|
25/08/2017 |
08:36:34 |
1,428.0000 |
114 |
LSE |
|
25/08/2017 |
08:36:34 |
1,428.0000 |
847 |
LSE |
|
25/08/2017 |
08:36:34 |
1,428.0000 |
946 |
LSE |
|
25/08/2017 |
08:44:29 |
1,428.0000 |
863 |
LSE |
|
25/08/2017 |
08:44:29 |
1,428.0000 |
858 |
LSE |
|
25/08/2017 |
08:44:29 |
1,428.0000 |
258 |
LSE |
|
25/08/2017 |
08:44:29 |
1,428.0000 |
1,729 |
LSE |
|
25/08/2017 |
08:44:29 |
1,428.0000 |
894 |
LSE |
|
25/08/2017 |
08:44:51 |
1,427.0000 |
1,055 |
LSE |
|
25/08/2017 |
08:44:51 |
1,427.0000 |
829 |
LSE |
|
25/08/2017 |
08:44:51 |
1,427.0000 |
1,399 |
LSE |
|
25/08/2017 |
08:44:51 |
1,427.0000 |
795 |
LSE |
|
25/08/2017 |
08:46:09 |
1,426.0000 |
1,041 |
LSE |
|
25/08/2017 |
08:46:09 |
1,426.0000 |
803 |
LSE |
|
25/08/2017 |
08:46:09 |
1,426.0000 |
1,220 |
LSE |
|
25/08/2017 |
08:46:09 |
1,426.0000 |
877 |
LSE |
|
25/08/2017 |
08:46:09 |
1,427.0000 |
2,795 |
LSE |
|
25/08/2017 |
08:46:09 |
1,427.0000 |
1,383 |
LSE |
|
25/08/2017 |
08:46:09 |
1,427.0000 |
817 |
LSE |
|
25/08/2017 |
08:49:38 |
1,425.0000 |
856 |
LSE |
|
25/08/2017 |
08:49:38 |
1,425.0000 |
988 |
LSE |
|
25/08/2017 |
08:49:38 |
1,425.0000 |
878 |
LSE |
|
25/08/2017 |
08:49:38 |
1,425.0000 |
1,033 |
LSE |
|
25/08/2017 |
08:49:38 |
1,425.0000 |
358 |
LSE |
|
25/08/2017 |
08:49:38 |
1,426.0000 |
1,226 |
LSE |
|
25/08/2017 |
08:49:38 |
1,426.0000 |
838 |
LSE |
|
25/08/2017 |
08:49:38 |
1,426.0000 |
1,265 |
LSE |
|
25/08/2017 |
08:50:16 |
1,425.0000 |
908 |
LSE |
|
25/08/2017 |
08:50:16 |
1,425.0000 |
888 |
LSE |
|
25/08/2017 |
08:57:21 |
1,426.0000 |
2,086 |
LSE |
|
25/08/2017 |
08:57:35 |
1,424.0000 |
819 |
LSE |
|
25/08/2017 |
08:57:35 |
1,424.0000 |
1,009 |
LSE |
|
25/08/2017 |
08:57:35 |
1,424.0000 |
960 |
LSE |
|
25/08/2017 |
08:57:35 |
1,425.0000 |
992 |
LSE |
|
25/08/2017 |
08:57:35 |
1,425.0000 |
2,167 |
LSE |
|
25/08/2017 |
08:57:35 |
1,425.0000 |
998 |
LSE |
|
25/08/2017 |
08:58:13 |
1,424.0000 |
1,255 |
LSE |
|
25/08/2017 |
09:17:45 |
1,426.0000 |
1,225 |
LSE |
|
25/08/2017 |
09:17:45 |
1,426.0000 |
880 |
LSE |
|
25/08/2017 |
09:17:45 |
1,426.0000 |
321 |
LSE |
|
25/08/2017 |
09:17:45 |
1,426.0000 |
1,068 |
LSE |
|
25/08/2017 |
09:17:45 |
1,426.0000 |
1,069 |
LSE |
|
25/08/2017 |
09:17:45 |
1,426.0000 |
645 |
LSE |
|
25/08/2017 |
09:17:45 |
1,426.0000 |
1,023 |
LSE |
|
25/08/2017 |
09:17:57 |
1,425.0000 |
1,113 |
LSE |
|
25/08/2017 |
09:17:57 |
1,425.0000 |
422 |
LSE |
|
25/08/2017 |
09:17:57 |
1,425.0000 |
626 |
LSE |
|
25/08/2017 |
09:17:57 |
1,425.0000 |
1,113 |
LSE |
|
25/08/2017 |
09:17:57 |
1,425.0000 |
1,648 |
LSE |
|
25/08/2017 |
09:22:30 |
1,425.0000 |
420 |
LSE |
|
25/08/2017 |
09:22:30 |
1,425.0000 |
1,302 |
LSE |
|
25/08/2017 |
09:29:27 |
1,424.0000 |
646 |
LSE |
|
25/08/2017 |
09:29:55 |
1,424.0000 |
149 |
LSE |
|
25/08/2017 |
09:29:55 |
1,424.0000 |
100 |
LSE |
|
25/08/2017 |
09:29:55 |
1,424.0000 |
807 |
LSE |
|
25/08/2017 |
09:29:55 |
1,424.0000 |
739 |
LSE |
|
25/08/2017 |
09:29:55 |
1,424.0000 |
87 |
LSE |
|
25/08/2017 |
09:29:55 |
1,424.0000 |
898 |
LSE |
|
25/08/2017 |
09:34:43 |
1,423.0000 |
354 |
LSE |
|
25/08/2017 |
09:34:43 |
1,423.0000 |
582 |
LSE |
|
25/08/2017 |
09:34:43 |
1,423.0000 |
889 |
LSE |
|
25/08/2017 |
09:34:43 |
1,423.0000 |
845 |
LSE |
|
25/08/2017 |
09:34:43 |
1,423.0000 |
828 |
LSE |
|
25/08/2017 |
09:34:54 |
1,422.0000 |
1,250 |
LSE |
|
25/08/2017 |
09:34:54 |
1,422.0000 |
403 |
LSE |
|
25/08/2017 |
09:37:25 |
1,421.0000 |
797 |
LSE |
|
25/08/2017 |
09:37:25 |
1,421.0000 |
1,059 |
LSE |
|
25/08/2017 |
09:37:25 |
1,421.0000 |
231 |
LSE |
|
25/08/2017 |
09:37:56 |
1,421.0000 |
952 |
LSE |
|
25/08/2017 |
09:37:56 |
1,421.0000 |
970 |
LSE |
|
25/08/2017 |
09:37:56 |
1,421.0000 |
679 |
LSE |
|
25/08/2017 |
09:38:10 |
1,420.0000 |
1,553 |
LSE |
|
25/08/2017 |
09:38:10 |
1,420.0000 |
90 |
LSE |
|
25/08/2017 |
09:38:10 |
1,420.0000 |
767 |
LSE |
|
25/08/2017 |
09:38:10 |
1,420.0000 |
1,374 |
LSE |
|
25/08/2017 |
09:38:10 |
1,420.0000 |
336 |
LSE |
|
25/08/2017 |
09:39:45 |
1,418.0000 |
1,059 |
LSE |
|
25/08/2017 |
09:39:45 |
1,418.0000 |
857 |
LSE |
|
25/08/2017 |
09:39:45 |
1,418.0000 |
836 |
LSE |
|
25/08/2017 |
09:39:45 |
1,419.0000 |
808 |
LSE |
|
25/08/2017 |
09:39:45 |
1,419.0000 |
1,114 |
LSE |
|
25/08/2017 |
09:39:45 |
1,419.0000 |
1,261 |
LSE |
|
25/08/2017 |
09:39:45 |
1,419.0000 |
1,718 |
LSE |
|
25/08/2017 |
09:39:46 |
1,417.0000 |
846 |
LSE |
|
25/08/2017 |
09:39:46 |
1,417.0000 |
180 |
LSE |
|
25/08/2017 |
09:39:46 |
1,417.0000 |
440 |
LSE |
|
25/08/2017 |
09:39:46 |
1,417.0000 |
757 |
LSE |
|
25/08/2017 |
09:39:46 |
1,417.0000 |
577 |
LSE |
|
25/08/2017 |
09:39:46 |
1,417.0000 |
180 |
LSE |
|
25/08/2017 |
09:39:46 |
1,417.0000 |
137 |
LSE |
|
25/08/2017 |
09:39:46 |
1,417.0000 |
320 |
LSE |
|
25/08/2017 |
09:39:46 |
1,417.0000 |
247 |
LSE |
|
25/08/2017 |
09:39:46 |
1,417.0000 |
757 |
LSE |
|
25/08/2017 |
09:39:46 |
1,417.0000 |
180 |
LSE |
|
25/08/2017 |
09:39:46 |
1,417.0000 |
303 |
LSE |
|
25/08/2017 |
09:39:47 |
1,416.0000 |
914 |
LSE |
|
25/08/2017 |
09:39:47 |
1,416.0000 |
567 |
LSE |
|
25/08/2017 |
09:39:47 |
1,416.0000 |
452 |
LSE |
|
25/08/2017 |
09:39:48 |
1,415.0000 |
823 |
LSE |
|
25/08/2017 |
09:39:48 |
1,415.0000 |
597 |
LSE |
|
25/08/2017 |
09:39:48 |
1,415.0000 |
341 |
LSE |
|
25/08/2017 |
09:49:51 |
1,419.0000 |
647 |
LSE |
|
25/08/2017 |
09:49:51 |
1,419.0000 |
287 |
LSE |
|
25/08/2017 |
09:49:51 |
1,419.0000 |
647 |
LSE |
|
25/08/2017 |
09:49:51 |
1,419.0000 |
666 |
LSE |
|
25/08/2017 |
09:49:51 |
1,419.0000 |
220 |
LSE |
|
25/08/2017 |
09:49:51 |
1,419.0000 |
159 |
LSE |
|
25/08/2017 |
09:49:51 |
1,419.0000 |
647 |
LSE |
|
25/08/2017 |
09:49:51 |
1,419.0000 |
2,048 |
LSE |
|
25/08/2017 |
09:49:51 |
1,419.0000 |
858 |
LSE |
|
25/08/2017 |
09:49:51 |
1,419.0000 |
752 |
LSE |
|
25/08/2017 |
09:49:51 |
1,419.0000 |
2,739 |
LSE |
|
25/08/2017 |
09:49:51 |
1,419.0000 |
217 |
LSE |
|
25/08/2017 |
09:49:51 |
1,419.0000 |
377 |
LSE |
|
25/08/2017 |
09:49:51 |
1,419.0000 |
270 |
LSE |
|
25/08/2017 |
09:49:51 |
1,419.0000 |
50 |
LSE |
|
25/08/2017 |
09:50:06 |
1,418.0000 |
313 |
LSE |
|
25/08/2017 |
09:50:06 |
1,418.0000 |
59 |
LSE |
|
25/08/2017 |
09:50:06 |
1,418.0000 |
438 |
LSE |
|
25/08/2017 |
09:50:06 |
1,418.0000 |
619 |
LSE |
|
25/08/2017 |
09:50:06 |
1,418.0000 |
1,057 |
LSE |
|
25/08/2017 |
09:50:06 |
1,418.0000 |
875 |
LSE |
|
25/08/2017 |
09:50:06 |
1,418.0000 |
1,043 |
LSE |
|
25/08/2017 |
09:50:06 |
1,418.0000 |
2,468 |
LSE |
|
25/08/2017 |
09:50:06 |
1,418.0000 |
962 |
LSE |
|
25/08/2017 |
09:50:06 |
1,418.0000 |
95 |
LSE |
|
25/08/2017 |
09:50:06 |
1,418.0000 |
1 |
LSE |
|
25/08/2017 |
09:50:54 |
1,417.0000 |
628 |
LSE |
|
25/08/2017 |
09:50:54 |
1,417.0000 |
820 |
LSE |
|
25/08/2017 |
09:50:54 |
1,417.0000 |
1,127 |
LSE |
|
25/08/2017 |
09:50:54 |
1,417.0000 |
1,339 |
LSE |
|
25/08/2017 |
09:50:56 |
1,416.0000 |
805 |
LSE |
|
25/08/2017 |
10:02:53 |
1,418.0000 |
904 |
LSE |
|
25/08/2017 |
10:12:06 |
1,418.0000 |
1,081 |
LSE |
|
25/08/2017 |
10:12:06 |
1,418.0000 |
829 |
LSE |
|
25/08/2017 |
10:12:06 |
1,418.0000 |
1,031 |
LSE |
|
25/08/2017 |
10:12:06 |
1,418.0000 |
1,024 |
LSE |
|
25/08/2017 |
10:12:06 |
1,418.0000 |
813 |
LSE |
|
25/08/2017 |
10:18:29 |
1,418.0000 |
641 |
LSE |
|
25/08/2017 |
10:18:53 |
1,418.0000 |
408 |
LSE |
|
25/08/2017 |
10:18:53 |
1,418.0000 |
1,808 |
LSE |
|
25/08/2017 |
10:20:01 |
1,418.0000 |
1,497 |
LSE |
|
25/08/2017 |
10:21:03 |
1,418.0000 |
114 |
LSE |
|
25/08/2017 |
10:21:03 |
1,418.0000 |
1,005 |
LSE |
|
25/08/2017 |
10:21:03 |
1,418.0000 |
918 |
LSE |
|
25/08/2017 |
10:21:03 |
1,418.0000 |
803 |
LSE |
|
25/08/2017 |
10:21:03 |
1,418.0000 |
1,191 |
LSE |
|
25/08/2017 |
10:21:03 |
1,418.0000 |
179 |
LSE |
|
25/08/2017 |
10:21:03 |
1,418.0000 |
40 |
LSE |
|
25/08/2017 |
10:21:03 |
1,418.0000 |
953 |
LSE |
|
25/08/2017 |
10:21:03 |
1,418.0000 |
737 |
LSE |
|
25/08/2017 |
10:21:03 |
1,418.0000 |
777 |
LSE |
|
25/08/2017 |
10:21:03 |
1,418.0000 |
2,520 |
LSE |
|
25/08/2017 |
10:21:03 |
1,418.0000 |
236 |
LSE |
|
25/08/2017 |
10:21:03 |
1,418.0000 |
629 |
LSE |
|
25/08/2017 |
10:21:03 |
1,418.0000 |
839 |
LSE |
|
25/08/2017 |
10:21:05 |
1,417.0000 |
1,076 |
LSE |
|
25/08/2017 |
10:21:05 |
1,417.0000 |
1,125 |
LSE |
|
25/08/2017 |
10:21:05 |
1,417.0000 |
168 |
LSE |
|
25/08/2017 |
10:25:14 |
1,417.0000 |
912 |
LSE |
|
25/08/2017 |
10:25:14 |
1,417.0000 |
907 |
LSE |
|
25/08/2017 |
10:25:14 |
1,417.0000 |
796 |
LSE |
|
25/08/2017 |
10:25:14 |
1,417.0000 |
1,076 |
LSE |
|
25/08/2017 |
10:25:14 |
1,417.0000 |
310 |
LSE |
|
25/08/2017 |
10:33:35 |
1,417.0000 |
1,367 |
LSE |
|
25/08/2017 |
10:34:25 |
1,416.0000 |
949 |
LSE |
|
25/08/2017 |
10:34:25 |
1,416.0000 |
558 |
LSE |
|
25/08/2017 |
10:34:25 |
1,416.0000 |
611 |
LSE |
|
25/08/2017 |
10:34:25 |
1,416.0000 |
428 |
LSE |
|
25/08/2017 |
10:34:25 |
1,416.0000 |
799 |
LSE |
|
25/08/2017 |
10:34:25 |
1,416.0000 |
259 |
LSE |
|
25/08/2017 |
10:34:25 |
1,416.0000 |
190 |
LSE |
|
25/08/2017 |
10:34:25 |
1,416.0000 |
218 |
LSE |
|
25/08/2017 |
10:34:25 |
1,416.0000 |
857 |
LSE |
|
25/08/2017 |
10:34:25 |
1,416.0000 |
492 |
LSE |
|
25/08/2017 |
10:34:28 |
1,415.0000 |
259 |
LSE |
|
25/08/2017 |
10:35:33 |
1,415.0000 |
154 |
LSE |
|
25/08/2017 |
10:38:16 |
1,415.0000 |
320 |
LSE |
|
25/08/2017 |
10:38:16 |
1,415.0000 |
395 |
LSE |
|
25/08/2017 |
10:40:26 |
1,415.0000 |
803 |
LSE |
|
25/08/2017 |
10:40:26 |
1,415.0000 |
453 |
LSE |
|
25/08/2017 |
10:40:26 |
1,415.0000 |
395 |
LSE |
|
25/08/2017 |
10:40:26 |
1,415.0000 |
558 |
LSE |
|
25/08/2017 |
10:40:26 |
1,415.0000 |
117 |
LSE |
|
25/08/2017 |
10:40:26 |
1,415.0000 |
824 |
LSE |
|
25/08/2017 |
10:43:14 |
1,414.0000 |
1,149 |
LSE |
|
25/08/2017 |
10:43:14 |
1,414.0000 |
514 |
LSE |
|
25/08/2017 |
10:43:14 |
1,414.0000 |
289 |
LSE |
|
25/08/2017 |
10:44:50 |
1,414.0000 |
594 |
LSE |
|
25/08/2017 |
10:44:50 |
1,414.0000 |
909 |
LSE |
|
25/08/2017 |
10:48:19 |
1,415.0000 |
822 |
LSE |
|
25/08/2017 |
11:08:54 |
1,417.0000 |
696 |
LSE |
|
25/08/2017 |
11:08:54 |
1,417.0000 |
554 |
LSE |
|
25/08/2017 |
11:08:54 |
1,417.0000 |
1,858 |
LSE |
|
25/08/2017 |
11:08:54 |
1,417.0000 |
3,830 |
LSE |
|
25/08/2017 |
11:08:55 |
1,416.0000 |
639 |
LSE |
|
25/08/2017 |
11:08:55 |
1,416.0000 |
230 |
LSE |
|
25/08/2017 |
11:08:58 |
1,416.0000 |
177 |
LSE |
|
25/08/2017 |
11:08:58 |
1,416.0000 |
161 |
LSE |
|
25/08/2017 |
11:08:58 |
1,416.0000 |
553 |
LSE |
|
25/08/2017 |
11:08:59 |
1,416.0000 |
517 |
LSE |
|
25/08/2017 |
11:08:59 |
1,416.0000 |
1,844 |
LSE |
|
25/08/2017 |
11:09:31 |
1,416.0000 |
218 |
LSE |
|
25/08/2017 |
11:09:31 |
1,416.0000 |
12 |
LSE |
|
25/08/2017 |
11:09:31 |
1,416.0000 |
835 |
LSE |
|
25/08/2017 |
11:09:31 |
1,416.0000 |
633 |
LSE |
|
25/08/2017 |
11:09:31 |
1,416.0000 |
765 |
LSE |
|
25/08/2017 |
11:09:31 |
1,416.0000 |
765 |
LSE |
|
25/08/2017 |
11:09:31 |
1,416.0000 |
769 |
LSE |
|
25/08/2017 |
11:09:31 |
1,416.0000 |
671 |
LSE |
|
25/08/2017 |
11:09:31 |
1,416.0000 |
224 |
LSE |
|
25/08/2017 |
11:09:31 |
1,416.0000 |
1,061 |
LSE |
|
25/08/2017 |
11:09:32 |
1,415.0000 |
944 |
LSE |
|
25/08/2017 |
11:09:33 |
1,415.0000 |
926 |
LSE |
|
25/08/2017 |
11:09:33 |
1,415.0000 |
51 |
LSE |
|
25/08/2017 |
11:09:33 |
1,415.0000 |
276 |
LSE |
|
25/08/2017 |
11:11:55 |
1,415.0000 |
552 |
LSE |
|
25/08/2017 |
11:11:55 |
1,415.0000 |
818 |
LSE |
|
25/08/2017 |
11:11:55 |
1,415.0000 |
1,095 |
LSE |
|
25/08/2017 |
11:11:55 |
1,415.0000 |
522 |
LSE |
|
25/08/2017 |
11:14:25 |
1,415.0000 |
24 |
LSE |
|
25/08/2017 |
11:46:51 |
1,417.0000 |
2,907 |
LSE |
|
25/08/2017 |
11:46:51 |
1,417.0000 |
1,507 |
LSE |
|
25/08/2017 |
11:46:51 |
1,417.0000 |
941 |
LSE |
|
25/08/2017 |
11:46:51 |
1,417.0000 |
58 |
LSE |
|
25/08/2017 |
11:46:51 |
1,417.0000 |
1,334 |
LSE |
|
25/08/2017 |
11:46:51 |
1,417.0000 |
785 |
LSE |
|
25/08/2017 |
11:46:51 |
1,417.0000 |
119 |
LSE |
|
25/08/2017 |
11:46:51 |
1,417.0000 |
1,003 |
LSE |
|
25/08/2017 |
11:46:51 |
1,417.0000 |
403 |
LSE |
|
25/08/2017 |
11:47:11 |
1,416.0000 |
636 |
LSE |
|
25/08/2017 |
11:47:15 |
1,416.0000 |
578 |
LSE |
|
25/08/2017 |
11:50:31 |
1,416.0000 |
25 |
LSE |
|
25/08/2017 |
11:50:31 |
1,416.0000 |
898 |
LSE |
|
25/08/2017 |
11:50:31 |
1,416.0000 |
259 |
LSE |
|
25/08/2017 |
11:53:25 |
1,416.0000 |
538 |
LSE |
|
25/08/2017 |
11:53:25 |
1,416.0000 |
807 |
LSE |
|
25/08/2017 |
11:53:25 |
1,416.0000 |
189 |
LSE |
|
25/08/2017 |
11:53:25 |
1,416.0000 |
239 |
LSE |
|
25/08/2017 |
11:53:25 |
1,416.0000 |
647 |
LSE |
|
25/08/2017 |
11:53:25 |
1,416.0000 |
965 |
LSE |
|
25/08/2017 |
11:53:25 |
1,416.0000 |
1,036 |
LSE |
|
25/08/2017 |
11:53:25 |
1,416.0000 |
543 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
530 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
233 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
111 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
991 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
640 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
929 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
824 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
409 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
991 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
640 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
70 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
4 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
447 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
540 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
451 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
1,192 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
165 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
1,376 |
LSE |
|
25/08/2017 |
12:05:45 |
1,416.0000 |
242 |
LSE |
|
25/08/2017 |
12:05:45 |
1,415.0000 |
395 |
LSE |
|
25/08/2017 |
12:05:45 |
1,415.0000 |
493 |
LSE |
|
25/08/2017 |
12:05:45 |
1,415.0000 |
205 |
LSE |
|
25/08/2017 |
12:05:45 |
1,415.0000 |
639 |
LSE |
|
25/08/2017 |
12:05:45 |
1,415.0000 |
1,139 |
LSE |
|
25/08/2017 |
12:05:45 |
1,415.0000 |
990 |
LSE |
|
25/08/2017 |
12:06:34 |
1,414.0000 |
434 |
LSE |
|
25/08/2017 |
12:06:34 |
1,414.0000 |
321 |
LSE |
|
25/08/2017 |
12:06:34 |
1,414.0000 |
955 |
LSE |
|
25/08/2017 |
12:06:34 |
1,414.0000 |
970 |
LSE |
|
25/08/2017 |
12:06:34 |
1,414.0000 |
47 |
LSE |
|
25/08/2017 |
12:06:34 |
1,414.0000 |
186 |
LSE |
|
25/08/2017 |
12:06:34 |
1,414.0000 |
941 |
LSE |
|
25/08/2017 |
12:06:34 |
1,414.0000 |
701 |
LSE |
|
25/08/2017 |
12:06:34 |
1,414.0000 |
334 |
LSE |
|
25/08/2017 |
12:08:35 |
1,413.0000 |
2,146 |
LSE |
|
25/08/2017 |
12:08:35 |
1,413.0000 |
1,381 |
LSE |
|
25/08/2017 |
12:08:35 |
1,413.0000 |
1,214 |
LSE |
|
25/08/2017 |
12:11:06 |
1,413.0000 |
685 |
LSE |
|
25/08/2017 |
12:11:07 |
1,413.0000 |
545 |
LSE |
|
25/08/2017 |
12:11:07 |
1,413.0000 |
2,018 |
LSE |
|
25/08/2017 |
12:11:10 |
1,413.0000 |
443 |
LSE |
|
25/08/2017 |
12:11:10 |
1,413.0000 |
358 |
LSE |
|
25/08/2017 |
12:11:10 |
1,413.0000 |
981 |
LSE |
|
25/08/2017 |
12:11:10 |
1,413.0000 |
597 |
LSE |
|
25/08/2017 |
12:11:11 |
1,413.0000 |
274 |
LSE |
|
25/08/2017 |
12:11:12 |
1,412.0000 |
935 |
LSE |
|
25/08/2017 |
12:11:12 |
1,412.0000 |
990 |
LSE |
|
25/08/2017 |
12:11:16 |
1,412.0000 |
1,236 |
LSE |
|
25/08/2017 |
12:11:20 |
1,412.0000 |
247 |
LSE |
|
25/08/2017 |
12:11:20 |
1,412.0000 |
309 |
LSE |
|
25/08/2017 |
12:11:20 |
1,412.0000 |
546 |
LSE |
|
25/08/2017 |
12:12:05 |
1,412.0000 |
382 |
LSE |
|
25/08/2017 |
12:12:05 |
1,412.0000 |
127 |
LSE |
|
25/08/2017 |
12:12:06 |
1,412.0000 |
863 |
LSE |
|
25/08/2017 |
12:12:07 |
1,412.0000 |
990 |
LSE |
|
25/08/2017 |
12:12:07 |
1,412.0000 |
390 |
LSE |
|
25/08/2017 |
12:12:07 |
1,412.0000 |
60 |
LSE |
|
25/08/2017 |
12:21:14 |
1,412.0000 |
1,061 |
LSE |
|
25/08/2017 |
12:21:14 |
1,412.0000 |
827 |
LSE |
|
25/08/2017 |
12:21:14 |
1,412.0000 |
1,177 |
LSE |
|
25/08/2017 |
12:21:15 |
1,411.0000 |
219 |
LSE |
|
25/08/2017 |
12:21:32 |
1,411.0000 |
512 |
LSE |
|
25/08/2017 |
12:21:36 |
1,411.0000 |
309 |
LSE |
|
25/08/2017 |
12:21:36 |
1,411.0000 |
1,100 |
LSE |
|
25/08/2017 |
12:21:36 |
1,411.0000 |
624 |
LSE |
|
25/08/2017 |
12:21:36 |
1,411.0000 |
498 |
LSE |
|
25/08/2017 |
12:21:36 |
1,411.0000 |
314 |
LSE |
|
25/08/2017 |
12:21:53 |
1,411.0000 |
949 |
LSE |
|
25/08/2017 |
12:21:53 |
1,411.0000 |
797 |
LSE |
|
25/08/2017 |
12:21:53 |
1,411.0000 |
817 |
LSE |
|
25/08/2017 |
12:27:15 |
1,412.0000 |
570 |
LSE |
|
25/08/2017 |
12:27:15 |
1,412.0000 |
252 |
LSE |
|
25/08/2017 |
12:35:14 |
1,412.0000 |
417 |
LSE |
|
25/08/2017 |
12:38:52 |
1,413.0000 |
852 |
LSE |
|
25/08/2017 |
12:38:52 |
1,413.0000 |
73 |
LSE |
|
25/08/2017 |
12:42:24 |
1,412.0000 |
521 |
LSE |
|
25/08/2017 |
12:42:24 |
1,412.0000 |
535 |
LSE |
|
25/08/2017 |
12:42:26 |
1,412.0000 |
561 |
LSE |
|
25/08/2017 |
12:53:07 |
1,412.0000 |
1,277 |
LSE |
|
25/08/2017 |
12:53:07 |
1,412.0000 |
707 |
LSE |
|
25/08/2017 |
12:53:07 |
1,412.0000 |
755 |
LSE |
|
25/08/2017 |
13:09:22 |
1,412.0000 |
388 |
LSE |
|
25/08/2017 |
13:09:22 |
1,412.0000 |
140 |
LSE |
|
25/08/2017 |
13:09:22 |
1,412.0000 |
827 |
LSE |
|
25/08/2017 |
13:09:22 |
1,412.0000 |
923 |
LSE |
|
25/08/2017 |
13:09:22 |
1,412.0000 |
790 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
786 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
2,659 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
620 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
672 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
874 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
535 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
105 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
522 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
620 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
118 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
672 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
620 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
161 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
181 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
2,298 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
7 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
37 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
359 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
158 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
620 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
2,822 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
73 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
125 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
422 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
752 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
620 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
71 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
620 |
LSE |
|
25/08/2017 |
14:02:17 |
1,415.0000 |
3,145 |
LSE |
|
25/08/2017 |
14:02:17 |
1,414.0000 |
800 |
LSE |
|
25/08/2017 |
14:02:17 |
1,414.0000 |
2,277 |
LSE |
|
25/08/2017 |
14:02:17 |
1,414.0000 |
841 |
LSE |
|
25/08/2017 |
14:02:57 |
1,413.0000 |
1,121 |
LSE |
|
25/08/2017 |
14:03:05 |
1,413.0000 |
812 |
LSE |
|
25/08/2017 |
14:03:05 |
1,413.0000 |
751 |
LSE |
|
25/08/2017 |
14:03:05 |
1,413.0000 |
897 |
LSE |
|
25/08/2017 |
14:03:05 |
1,413.0000 |
1,079 |
LSE |
|
25/08/2017 |
14:03:05 |
1,413.0000 |
18 |
LSE |
|
25/08/2017 |
14:03:05 |
1,413.0000 |
99 |
LSE |
|
25/08/2017 |
14:03:05 |
1,413.0000 |
134 |
LSE |
|
25/08/2017 |
14:03:05 |
1,413.0000 |
897 |
LSE |
|
25/08/2017 |
14:03:05 |
1,413.0000 |
893 |
LSE |
|
25/08/2017 |
14:03:05 |
1,413.0000 |
61 |
LSE |
|
25/08/2017 |
14:03:05 |
1,413.0000 |
38 |
LSE |
|
25/08/2017 |
14:03:05 |
1,413.0000 |
556 |
LSE |
|
25/08/2017 |
14:03:05 |
1,413.0000 |
518 |
LSE |
|
25/08/2017 |
14:04:05 |
1,412.0000 |
450 |
LSE |
|
25/08/2017 |
14:05:05 |
1,412.0000 |
416 |
LSE |
|
25/08/2017 |
14:07:06 |
1,413.0000 |
3,388 |
LSE |
|
25/08/2017 |
14:07:06 |
1,413.0000 |
1,669 |
LSE |
|
25/08/2017 |
14:07:06 |
1,413.0000 |
266 |
LSE |
|
25/08/2017 |
14:07:06 |
1,413.0000 |
563 |
LSE |
|
25/08/2017 |
14:08:06 |
1,413.0000 |
737 |
LSE |
|
25/08/2017 |
14:08:06 |
1,413.0000 |
915 |
LSE |
|
25/08/2017 |
14:08:06 |
1,413.0000 |
737 |
LSE |
|
25/08/2017 |
14:08:06 |
1,413.0000 |
86 |
LSE |
|
25/08/2017 |
14:08:06 |
1,413.0000 |
407 |
LSE |
|
25/08/2017 |
14:08:07 |
1,412.0000 |
934 |
LSE |
|
25/08/2017 |
14:08:07 |
1,412.0000 |
840 |
LSE |
|
25/08/2017 |
14:08:07 |
1,412.0000 |
979 |
LSE |
|
25/08/2017 |
14:09:05 |
1,412.0000 |
67 |
LSE |
|
25/08/2017 |
14:11:05 |
1,412.0000 |
552 |
LSE |
|
25/08/2017 |
14:18:50 |
1,412.0000 |
386 |
LSE |
|
25/08/2017 |
14:18:50 |
1,412.0000 |
53 |
LSE |
|
25/08/2017 |
14:18:50 |
1,412.0000 |
1,311 |
LSE |
|
25/08/2017 |
14:18:50 |
1,412.0000 |
815 |
LSE |
|
25/08/2017 |
14:18:50 |
1,412.0000 |
690 |
LSE |
|
25/08/2017 |
14:18:50 |
1,412.0000 |
767 |
LSE |
|
25/08/2017 |
14:18:50 |
1,412.0000 |
908 |
LSE |
|
25/08/2017 |
14:18:50 |
1,412.0000 |
26 |
LSE |
|
25/08/2017 |
14:18:50 |
1,412.0000 |
729 |
LSE |
|
25/08/2017 |
14:18:50 |
1,412.0000 |
227 |
LSE |
|
25/08/2017 |
14:18:50 |
1,412.0000 |
250 |
LSE |
|
25/08/2017 |
14:18:50 |
1,412.0000 |
979 |
LSE |
|
25/08/2017 |
14:18:50 |
1,412.0000 |
106 |
LSE |
|
25/08/2017 |
14:18:50 |
1,411.0000 |
892 |
LSE |
|
25/08/2017 |
14:18:50 |
1,411.0000 |
893 |
LSE |
|
25/08/2017 |
14:18:50 |
1,411.0000 |
1,146 |
LSE |
|
25/08/2017 |
14:18:50 |
1,411.0000 |
93 |
LSE |
|
25/08/2017 |
14:18:50 |
1,411.0000 |
1,301 |
LSE |
|
25/08/2017 |
14:18:50 |
1,411.0000 |
1,059 |
LSE |
|
25/08/2017 |
14:18:54 |
1,410.0000 |
843 |
LSE |
|
25/08/2017 |
14:18:54 |
1,410.0000 |
1,028 |
LSE |
|
25/08/2017 |
14:18:54 |
1,410.0000 |
56 |
LSE |
|
25/08/2017 |
14:18:54 |
1,410.0000 |
899 |
LSE |
|
25/08/2017 |
14:18:54 |
1,410.0000 |
521 |
LSE |
|
25/08/2017 |
14:18:54 |
1,410.0000 |
18 |
LSE |
|
25/08/2017 |
14:28:47 |
1,409.0000 |
807 |
LSE |
|
25/08/2017 |
14:33:51 |
1,409.0000 |
1,162 |
LSE |
|
25/08/2017 |
14:33:51 |
1,409.0000 |
1,503 |
LSE |
|
25/08/2017 |
14:33:51 |
1,409.0000 |
84 |
LSE |
|
25/08/2017 |
14:33:51 |
1,409.0000 |
977 |
LSE |
|
25/08/2017 |
14:33:52 |
1,408.0000 |
308 |
LSE |
|
25/08/2017 |
14:34:06 |
1,408.0000 |
675 |
LSE |
|
25/08/2017 |
14:34:49 |
1,408.0000 |
30 |
LSE |
|
25/08/2017 |
14:34:49 |
1,408.0000 |
1,303 |
LSE |
|
25/08/2017 |
14:37:23 |
1,408.0000 |
180 |
LSE |
|
25/08/2017 |
14:40:51 |
1,408.0000 |
166 |
LSE |
|
25/08/2017 |
14:40:51 |
1,408.0000 |
505 |
LSE |
|
25/08/2017 |
14:40:51 |
1,408.0000 |
855 |
LSE |
|
25/08/2017 |
14:40:51 |
1,408.0000 |
412 |
LSE |
|
25/08/2017 |
14:40:51 |
1,408.0000 |
158 |
LSE |
|
25/08/2017 |
14:40:51 |
1,408.0000 |
400 |
LSE |
|
25/08/2017 |
14:40:52 |
1,408.0000 |
222 |
LSE |
|
25/08/2017 |
14:40:52 |
1,408.0000 |
410 |
LSE |
|
25/08/2017 |
14:40:52 |
1,408.0000 |
575 |
LSE |
|
25/08/2017 |
14:40:52 |
1,408.0000 |
624 |
LSE |
|
25/08/2017 |
14:40:52 |
1,408.0000 |
543 |
LSE |
|
25/08/2017 |
14:40:52 |
1,408.0000 |
940 |
LSE |
|
25/08/2017 |
14:42:23 |
1,407.0000 |
835 |
LSE |
|
25/08/2017 |
14:42:24 |
1,407.0000 |
373 |
LSE |
|
25/08/2017 |
14:42:24 |
1,407.0000 |
501 |
LSE |
|
25/08/2017 |
14:42:24 |
1,407.0000 |
52 |
LSE |
|
25/08/2017 |
14:45:41 |
1,408.0000 |
823 |
LSE |
|
25/08/2017 |
14:45:41 |
1,408.0000 |
893 |
LSE |
|
25/08/2017 |
15:25:26 |
1,411.0000 |
2,359 |
LSE |
|
25/08/2017 |
15:25:26 |
1,411.0000 |
1,558 |
LSE |
|
25/08/2017 |
15:25:26 |
1,411.0000 |
2,647 |
LSE |
|
25/08/2017 |
15:26:04 |
1,411.0000 |
1,385 |
LSE |
|
25/08/2017 |
15:26:04 |
1,411.0000 |
2,647 |
LSE |
|
25/08/2017 |
15:26:04 |
1,411.0000 |
1,233 |
LSE |
|
25/08/2017 |
15:26:04 |
1,411.0000 |
1,012 |
LSE |
|
25/08/2017 |
15:26:04 |
1,411.0000 |
1,081 |
LSE |
|
25/08/2017 |
15:26:04 |
1,411.0000 |
2,647 |
LSE |
|
25/08/2017 |
15:26:04 |
1,411.0000 |
2,353 |
LSE |
|
25/08/2017 |
15:26:04 |
1,411.0000 |
1,486 |
LSE |
|
25/08/2017 |
15:26:04 |
1,410.0000 |
1,972 |
LSE |
|
25/08/2017 |
15:26:04 |
1,410.0000 |
1,187 |
LSE |
|
25/08/2017 |
15:26:04 |
1,410.0000 |
575 |
LSE |
|
25/08/2017 |
15:26:04 |
1,410.0000 |
3,234 |
LSE |
|
25/08/2017 |
15:26:04 |
1,410.0000 |
896 |
LSE |
|
25/08/2017 |
15:26:04 |
1,410.0000 |
200 |
LSE |
|
25/08/2017 |
15:26:04 |
1,410.0000 |
70 |
LSE |
|
25/08/2017 |
15:32:24 |
1,410.0000 |
3,222 |
LSE |
|
25/08/2017 |
15:32:24 |
1,410.0000 |
100 |
LSE |
|
25/08/2017 |
15:32:24 |
1,410.0000 |
939 |
LSE |
|
25/08/2017 |
15:32:24 |
1,410.0000 |
975 |
LSE |
|
25/08/2017 |
15:32:24 |
1,410.0000 |
539 |
LSE |
|
25/08/2017 |
15:32:24 |
1,410.0000 |
746 |
LSE |
|
25/08/2017 |
15:32:24 |
1,410.0000 |
207 |
LSE |
|
25/08/2017 |
15:32:24 |
1,410.0000 |
930 |
LSE |
|
25/08/2017 |
15:32:24 |
1,410.0000 |
973 |
LSE |
|
25/08/2017 |
15:32:26 |
1,409.0000 |
350 |
LSE |
|
25/08/2017 |
15:33:51 |
1,409.0000 |
570 |
LSE |
|
25/08/2017 |
15:33:51 |
1,409.0000 |
737 |
LSE |
|
25/08/2017 |
15:33:51 |
1,409.0000 |
508 |
LSE |
|
25/08/2017 |
15:34:08 |
1,409.0000 |
1,166 |
LSE |
|
25/08/2017 |
15:34:08 |
1,409.0000 |
899 |
LSE |
|
25/08/2017 |
15:34:08 |
1,409.0000 |
1,163 |
LSE |
|
25/08/2017 |
15:34:08 |
1,409.0000 |
1,046 |
LSE |
|
25/08/2017 |
15:34:08 |
1,409.0000 |
1,057 |
LSE |
|
25/08/2017 |
15:34:08 |
1,409.0000 |
400 |
LSE |
|
25/08/2017 |
15:34:08 |
1,409.0000 |
899 |
LSE |
|
25/08/2017 |
15:34:08 |
1,409.0000 |
408 |
LSE |
|
25/08/2017 |
15:34:08 |
1,409.0000 |
86 |
LSE |
|
25/08/2017 |
15:34:13 |
1,408.0000 |
682 |
LSE |
|
25/08/2017 |
15:35:48 |
1,408.0000 |
1,214 |
LSE |
|
25/08/2017 |
15:35:48 |
1,408.0000 |
437 |
LSE |
|
25/08/2017 |
15:35:48 |
1,408.0000 |
194 |
LSE |
|
25/08/2017 |
15:35:48 |
1,408.0000 |
369 |
LSE |
|
25/08/2017 |
15:35:48 |
1,408.0000 |
260 |
LSE |
|
25/08/2017 |
15:35:48 |
1,408.0000 |
744 |
LSE |
|
25/08/2017 |
15:35:48 |
1,408.0000 |
132 |
LSE |
|
25/08/2017 |
15:35:48 |
1,408.0000 |
308 |
LSE |
|
25/08/2017 |
15:35:48 |
1,408.0000 |
1,004 |
LSE |
|
25/08/2017 |
15:35:48 |
1,408.0000 |
1,237 |
LSE |
|
25/08/2017 |
15:39:23 |
1,407.0000 |
752 |
LSE |
|
25/08/2017 |
15:39:23 |
1,407.0000 |
1,008 |
LSE |
|
25/08/2017 |
15:40:41 |
1,407.0000 |
81 |
LSE |
|
25/08/2017 |
15:40:41 |
1,407.0000 |
1,038 |
LSE |
|
25/08/2017 |
15:40:41 |
1,407.0000 |
878 |
LSE |
|
25/08/2017 |
15:40:41 |
1,407.0000 |
1,008 |
LSE |
|
25/08/2017 |
15:40:41 |
1,407.0000 |
208 |
LSE |
|
25/08/2017 |
15:40:41 |
1,407.0000 |
450 |
LSE |
|
25/08/2017 |
15:40:41 |
1,407.0000 |
878 |
LSE |
|
25/08/2017 |
15:40:42 |
1,406.0000 |
954 |
LSE |
|
25/08/2017 |
15:40:42 |
1,406.0000 |
1,099 |
LSE |
|
25/08/2017 |
15:40:42 |
1,406.0000 |
1,027 |
LSE |
|
25/08/2017 |
15:40:42 |
1,406.0000 |
1,309 |
LSE |
|
25/08/2017 |
15:40:42 |
1,406.0000 |
539 |
LSE |
|
25/08/2017 |
15:40:42 |
1,406.0000 |
481 |
LSE |
|
25/08/2017 |
15:40:43 |
1,405.0000 |
626 |
LSE |
|
25/08/2017 |
15:40:43 |
1,405.0000 |
312 |
LSE |
|
25/08/2017 |
15:40:43 |
1,405.0000 |
88 |
LSE |
|
25/08/2017 |
15:40:43 |
1,405.0000 |
1,036 |
LSE |
|
25/08/2017 |
15:40:43 |
1,405.0000 |
811 |
LSE |
|
25/08/2017 |
15:40:44 |
1,405.0000 |
281 |
LSE |
|
25/08/2017 |
15:40:44 |
1,405.0000 |
1,036 |
LSE |
|
25/08/2017 |
15:40:45 |
1,405.0000 |
1,110 |
LSE |
|
25/08/2017 |
15:41:25 |
1,404.0000 |
317 |
LSE |
|
25/08/2017 |
15:41:44 |
1,404.0000 |
658 |
LSE |
|
25/08/2017 |
15:41:44 |
1,404.0000 |
828 |
LSE |
|
25/08/2017 |
15:41:44 |
1,404.0000 |
305 |
LSE |
|
25/08/2017 |
15:42:41 |
1,404.0000 |
495 |
LSE |
|
25/08/2017 |
15:42:42 |
1,404.0000 |
438 |
LSE |
|
25/08/2017 |
15:42:42 |
1,404.0000 |
298 |
LSE |
|
25/08/2017 |
15:42:42 |
1,404.0000 |
716 |
LSE |
|
25/08/2017 |
15:42:44 |
1,404.0000 |
135 |
LSE |
|
25/08/2017 |
15:42:44 |
1,404.0000 |
327 |
LSE |
|
25/08/2017 |
15:43:13 |
1,404.0000 |
536 |
LSE |
|
25/08/2017 |
15:43:39 |
1,404.0000 |
18 |
LSE |
|
25/08/2017 |
15:43:55 |
1,404.0000 |
587 |
LSE |
|
25/08/2017 |
15:43:55 |
1,404.0000 |
1,058 |
LSE |
|
25/08/2017 |
15:43:55 |
1,404.0000 |
840 |
LSE |
|
25/08/2017 |
15:43:56 |
1,404.0000 |
25 |
LSE |
|
25/08/2017 |
15:44:42 |
1,404.0000 |
38 |
LSE |
|
25/08/2017 |
15:44:42 |
1,404.0000 |
522 |
LSE |
|
25/08/2017 |
15:44:43 |
1,404.0000 |
528 |
LSE |
|
25/08/2017 |
15:44:43 |
1,404.0000 |
379 |
LSE |
|
25/08/2017 |
15:45:12 |
1,404.0000 |
417 |
LSE |
|
25/08/2017 |
15:51:14 |
1,405.0000 |
7,405 |
LSE |
|
25/08/2017 |
15:51:14 |
1,405.0000 |
270 |
LSE |
|
25/08/2017 |
15:51:14 |
1,405.0000 |
882 |
LSE |
|
25/08/2017 |
15:51:14 |
1,405.0000 |
914 |
LSE |
|
25/08/2017 |
15:51:14 |
1,405.0000 |
3,098 |
LSE |
|
25/08/2017 |
15:51:15 |
1,404.0000 |
605 |
LSE |
|
25/08/2017 |
15:51:15 |
1,404.0000 |
706 |
LSE |
|
25/08/2017 |
15:51:15 |
1,404.0000 |
92 |
LSE |
|
25/08/2017 |
15:51:16 |
1,404.0000 |
1,214 |
LSE |
|
25/08/2017 |
15:55:32 |
1,404.0000 |
1,111 |
LSE |
|
25/08/2017 |
15:55:32 |
1,404.0000 |
1,069 |
LSE |
|
25/08/2017 |
15:55:41 |
1,404.0000 |
862 |
LSE |
|
25/08/2017 |
15:55:41 |
1,404.0000 |
957 |
LSE |
|
25/08/2017 |
15:56:11 |
1,404.0000 |
850 |
LSE |
|
25/08/2017 |
15:56:11 |
1,404.0000 |
605 |
LSE |
|
25/08/2017 |
15:56:11 |
1,404.0000 |
706 |
LSE |
|
25/08/2017 |
16:00:50 |
1,405.0000 |
730 |
LSE |
|
25/08/2017 |
16:00:50 |
1,405.0000 |
856 |
LSE |
|
25/08/2017 |
16:00:50 |
1,405.0000 |
4,803 |
LSE |
|
25/08/2017 |
16:00:50 |
1,405.0000 |
884 |
LSE |
|
25/08/2017 |
16:00:50 |
1,405.0000 |
730 |
LSE |
|
25/08/2017 |
16:00:50 |
1,405.0000 |
445 |
LSE |
|
25/08/2017 |
16:00:50 |
1,405.0000 |
79 |
LSE |
|
25/08/2017 |
16:00:51 |
1,404.0000 |
393 |
LSE |
|
25/08/2017 |
16:00:52 |
1,404.0000 |
718 |
LSE |
|
25/08/2017 |
16:00:52 |
1,404.0000 |
143 |
LSE |
|
25/08/2017 |
16:01:46 |
1,404.0000 |
814 |
LSE |
|
25/08/2017 |
16:01:46 |
1,404.0000 |
150 |
LSE |
|
25/08/2017 |
16:01:46 |
1,404.0000 |
57 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
772 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
633 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
720 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
705 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
1,164 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
457 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
79 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
98 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
720 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
1,024 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
772 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
633 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
705 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
2,075 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
733 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
43 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
73 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
720 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
772 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
216 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
376 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
9,784 |
LSE |
|
25/08/2017 |
16:29:56 |
1,407.0000 |
2,937 |
LSE |
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/
This information is provided by RNS
Latest directors dealings
- 28 minutes ago Arrow Exploration Corp. (Cdi)
- 28 minutes ago Inspiration Healthcare Group
- 28 minutes ago DSW Capital
- 28 minutes ago CPP Group
- 13 hours ago Oxford Nanopore Technologies