Transaction in Own Shares

RNS Number : 7558U
SSE PLC
02 April 2019
 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 01 April 2019 it purchased for cancellation a total of 430,624 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 £200m capital return programme announced on 1 February 2019.

Average Price Per Share

1,157.35 pence

Lowest Price Per Share

1,150.00 pence

Highest Price Per Share

1,170.50 pence

 

These share purchases form part of the Company's discretionary share buyback programme made in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 19 July 2018 and Chapter 12 of the Listing Rules.  Any acquisitions will be effected within certain pre-set parameters.

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

Date

Stamp

Quantity

Exchange venue

1170.00

01/04/2019

09:39:09

309

LSE

1170.00

01/04/2019

09:39:09

196

LSE

1170.25

01/04/2019

09:39:37

3,706

LSE

1170.50

01/04/2019

09:39:37

165

LSE

1170.00

01/04/2019

09:39:48

26

LSE

1170.00

01/04/2019

09:40:41

265

LSE

1170.00

01/04/2019

09:40:41

400

LSE

1170.00

01/04/2019

09:42:37

381

LSE

1170.00

01/04/2019

09:45:15

387

LSE

1170.00

01/04/2019

09:45:40

450

LSE

1170.00

01/04/2019

09:45:40

38

LSE

1170.00

01/04/2019

09:45:40

202

LSE

1170.00

01/04/2019

09:45:59

180

LSE

1170.50

01/04/2019

09:46:30

370

LSE

1170.50

01/04/2019

09:46:30

522

LSE

1170.50

01/04/2019

09:46:30

552

LSE

1170.00

01/04/2019

09:46:30

284

LSE

1170.00

01/04/2019

09:47:00

400

LSE

1170.00

01/04/2019

09:47:00

411

LSE

1170.00

01/04/2019

09:47:10

379

LSE

1169.50

01/04/2019

09:47:17

257

LSE

1169.50

01/04/2019

09:47:17

200

LSE

1169.50

01/04/2019

09:47:17

285

LSE

1168.50

01/04/2019

09:49:18

430

LSE

1168.50

01/04/2019

09:49:18

181

LSE

1168.50

01/04/2019

09:49:19

284

LSE

1168.00

01/04/2019

09:49:21

438

LSE

1168.00

01/04/2019

09:49:49

379

LSE

1168.00

01/04/2019

09:50:29

162

LSE

1167.50

01/04/2019

09:52:11

327

LSE

1168.00

01/04/2019

09:52:11

200

LSE

1168.00

01/04/2019

09:52:11

200

LSE

1168.00

01/04/2019

09:52:11

290

LSE

1167.50

01/04/2019

09:53:00

400

LSE

1167.50

01/04/2019

09:53:00

336

LSE

1167.50

01/04/2019

09:53:01

109

LSE

1167.50

01/04/2019

09:53:01

256

LSE

1166.50

01/04/2019

09:56:31

276

LSE

1166.00

01/04/2019

09:56:31

3,262

LSE

1166.50

01/04/2019

09:57:58

331

LSE

1166.50

01/04/2019

09:57:58

200

LSE

1166.50

01/04/2019

09:57:58

248

LSE

1166.50

01/04/2019

09:57:58

205

LSE

1166.50

01/04/2019

09:57:58

100

LSE

1166.50

01/04/2019

09:57:58

41

LSE

1166.00

01/04/2019

09:58:18

180

LSE

1165.50

01/04/2019

09:58:54

298

LSE

1166.00

01/04/2019

10:00:01

572

LSE

1166.00

01/04/2019

10:00:01

160

LSE

1166.00

01/04/2019

10:00:01

192

LSE

1166.00

01/04/2019

10:00:56

553

LSE

1165.50

01/04/2019

10:01:14

175

LSE

1167.50

01/04/2019

10:02:46

349

LSE

1167.50

01/04/2019

10:02:46

400

LSE

1167.50

01/04/2019

10:02:46

536

LSE

1167.50

01/04/2019

10:03:14

400

LSE

1167.00

01/04/2019

10:03:55

349

LSE

1167.00

01/04/2019

10:03:55

173

LSE

1167.00

01/04/2019

10:03:55

244

LSE

1167.00

01/04/2019

10:03:55

23

LSE

1166.00

01/04/2019

10:04:58

37

LSE

1166.00

01/04/2019

10:04:58

400

LSE

1166.00

01/04/2019

10:04:58

340

LSE

1166.00

01/04/2019

10:04:59

340

LSE

1166.00

01/04/2019

10:04:59

340

LSE

1166.00

01/04/2019

10:04:59

400

LSE

1166.00

01/04/2019

10:04:59

340

LSE

1166.00

01/04/2019

10:04:59

37

LSE

1166.00

01/04/2019

10:04:59

63

LSE

1166.00

01/04/2019

10:05:08

349

LSE

1166.00

01/04/2019

10:05:08

514

LSE

1165.50

01/04/2019

10:06:05

331

LSE

1165.50

01/04/2019

10:07:26

378

LSE

1165.50

01/04/2019

10:07:26

400

LSE

1165.50

01/04/2019

10:07:26

400

LSE

1165.50

01/04/2019

10:07:26

324

LSE

1165.00

01/04/2019

10:12:16

29

LSE

1165.00

01/04/2019

10:12:16

325

LSE

1164.50

01/04/2019

10:13:41

40

LSE

1164.50

01/04/2019

10:13:41

370

LSE

1164.50

01/04/2019

10:13:41

59

LSE

1164.50

01/04/2019

10:13:41

99

LSE

1164.00

01/04/2019

10:15:43

71

LSE

1164.00

01/04/2019

10:15:43

281

LSE

1164.00

01/04/2019

10:15:48

400

LSE

1164.00

01/04/2019

10:16:50

400

LSE

1164.00

01/04/2019

10:17:40

392

LSE

1163.50

01/04/2019

10:19:39

28

LSE

1163.50

01/04/2019

10:19:39

330

LSE

1163.50

01/04/2019

10:19:39

75

LSE

1164.00

01/04/2019

10:19:45

49

LSE

1164.00

01/04/2019

10:19:45

180

LSE

1164.00

01/04/2019

10:19:56

389

LSE

1164.00

01/04/2019

10:19:56

133

LSE

1164.00

01/04/2019

10:19:56

13

LSE

1164.00

01/04/2019

10:19:56

98

LSE

1164.00

01/04/2019

10:19:56

45

LSE

1163.50

01/04/2019

10:20:11

40

LSE

1163.50

01/04/2019

10:20:11

400

LSE

1163.50

01/04/2019

10:20:11

273

LSE

1163.00

01/04/2019

10:20:27

25

LSE

1163.50

01/04/2019

10:20:32

400

LSE

1163.50

01/04/2019

10:20:32

317

LSE

1163.50

01/04/2019

10:20:32

695

LSE

1163.00

01/04/2019

10:20:38

18

LSE

1163.00

01/04/2019

10:20:38

724

LSE

1163.00

01/04/2019

10:20:38

204

LSE

1163.00

01/04/2019

10:20:43

295

LSE

1163.50

01/04/2019

10:21:54

106

LSE

1163.50

01/04/2019

10:21:54

127

LSE

1163.50

01/04/2019

10:21:54

20

LSE

1163.50

01/04/2019

10:21:54

145

LSE

1163.50

01/04/2019

10:21:54

389

LSE

1163.50

01/04/2019

10:23:20

410

LSE

1163.50

01/04/2019

10:23:20

194

LSE

1163.00

01/04/2019

10:23:41

294

LSE

1163.00

01/04/2019

10:23:41

342

LSE

1162.00

01/04/2019

10:25:11

266

LSE

1162.50

01/04/2019

10:25:11

23

LSE

1162.50

01/04/2019

10:25:11

415

LSE

1162.50

01/04/2019

10:25:12

329

LSE

1162.00

01/04/2019

10:25:45

390

LSE

1162.00

01/04/2019

10:25:45

400

LSE

1162.00

01/04/2019

10:25:45

378

LSE

1162.00

01/04/2019

10:26:00

193

LSE

1162.00

01/04/2019

10:26:00

73

LSE

1162.50

01/04/2019

10:27:42

23

LSE

1162.50

01/04/2019

10:27:42

300

LSE

1162.50

01/04/2019

10:27:42

165

LSE

1162.00

01/04/2019

10:27:57

124

LSE

1162.00

01/04/2019

10:27:57

186

LSE

1161.50

01/04/2019

10:29:47

309

LSE

1161.50

01/04/2019

10:30:08

214

LSE

1161.50

01/04/2019

10:30:08

276

LSE

1161.50

01/04/2019

10:30:08

27

LSE

1161.00

01/04/2019

10:30:32

53

LSE

1161.00

01/04/2019

10:30:32

19

LSE

1161.00

01/04/2019

10:30:32

400

LSE

1161.00

01/04/2019

10:30:32

107

LSE

1161.00

01/04/2019

10:30:32

113

LSE

1161.00

01/04/2019

10:30:35

168

LSE

1161.00

01/04/2019

10:30:59

400

LSE

1161.00

01/04/2019

10:31:16

350

LSE

1161.00

01/04/2019

10:31:16

410

LSE

1161.00

01/04/2019

10:31:16

400

LSE

1161.00

01/04/2019

10:32:16

349

LSE

1161.00

01/04/2019

10:32:17

330

LSE

1161.00

01/04/2019

10:32:17

359

LSE

1161.00

01/04/2019

10:32:17

131

LSE

1161.00

01/04/2019

10:32:17

41

LSE

1161.00

01/04/2019

10:33:48

445

LSE

1161.00

01/04/2019

10:33:48

96

LSE

1161.00

01/04/2019

10:33:48

101

LSE

1161.00

01/04/2019

10:35:29

400

LSE

1161.00

01/04/2019

10:35:29

28

LSE

1160.50

01/04/2019

10:35:31

400

LSE

1160.50

01/04/2019

10:35:31

383

LSE

1160.50

01/04/2019

10:35:40

64

LSE

1160.50

01/04/2019

10:35:40

164

LSE

1160.50

01/04/2019

10:37:13

332

LSE

1160.50

01/04/2019

10:37:13

7

LSE

1160.50

01/04/2019

10:40:32

313

LSE

1160.50

01/04/2019

10:40:32

330

LSE

1160.50

01/04/2019

10:40:32

330

LSE

1160.00

01/04/2019

10:40:42

400

LSE

1160.00

01/04/2019

10:40:42

329

LSE

1160.00

01/04/2019

10:41:44

90

LSE

1160.50

01/04/2019

10:41:44

43

LSE

1160.50

01/04/2019

10:41:44

187

LSE

1160.50

01/04/2019

10:41:44

213

LSE

1160.50

01/04/2019

10:41:44

245

LSE

1160.50

01/04/2019

10:41:44

400

LSE

1160.50

01/04/2019

10:41:44

108

LSE

1160.00

01/04/2019

10:41:45

400

LSE

1161.00

01/04/2019

10:44:18

106

LSE

1161.00

01/04/2019

10:44:18

400

LSE

1161.00

01/04/2019

10:44:18

252

LSE

1161.00

01/04/2019

10:44:31

252

LSE

1161.00

01/04/2019

10:44:31

270

LSE

1161.00

01/04/2019

10:44:46

252

LSE

1161.00

01/04/2019

10:44:46

320

LSE

1161.00

01/04/2019

10:44:46

762

LSE

1161.00

01/04/2019

10:44:46

285

LSE

1161.00

01/04/2019

10:44:46

400

LSE

1161.00

01/04/2019

10:44:46

581

LSE

1161.50

01/04/2019

10:47:31

316

LSE

1162.00

01/04/2019

10:47:31

256

LSE

1162.00

01/04/2019

10:47:31

400

LSE

1162.00

01/04/2019

10:47:31

47

LSE

1162.00

01/04/2019

10:47:31

264

LSE

1162.00

01/04/2019

10:47:31

262

LSE

1162.00

01/04/2019

10:47:31

256

LSE

1162.25

01/04/2019

10:48:41

3,374

LSE

1162.50

01/04/2019

10:48:41

167

LSE

1162.50

01/04/2019

10:48:41

400

LSE

1162.50

01/04/2019

10:48:41

247

LSE

1162.50

01/04/2019

10:48:41

675

LSE

1163.25

01/04/2019

10:48:44

4,200

LSE

1163.50

01/04/2019

10:50:08

400

LSE

1165.00

01/04/2019

10:52:12

680

LSE

1165.00

01/04/2019

10:52:12

400

LSE

1165.00

01/04/2019

10:52:13

680

LSE

1165.00

01/04/2019

10:52:14

467

LSE

1164.50

01/04/2019

10:53:24

318

LSE

1164.50

01/04/2019

10:53:24

400

LSE

1164.50

01/04/2019

10:53:24

123

LSE

1164.50

01/04/2019

10:53:44

253

LSE

1163.50

01/04/2019

10:54:25

227

LSE

1163.50

01/04/2019

10:56:47

72

LSE

1163.50

01/04/2019

10:57:58

323

LSE

1163.50

01/04/2019

10:57:58

352

LSE

1163.00

01/04/2019

11:00:00

500

LSE

1163.00

01/04/2019

11:00:00

208

LSE

1163.00

01/04/2019

11:00:10

341

LSE

1163.00

01/04/2019

11:00:40

149

LSE

1163.00

01/04/2019

11:00:40

522

LSE

1163.00

01/04/2019

11:00:40

4

LSE

1163.50

01/04/2019

11:03:44

51

LSE

1163.50

01/04/2019

11:04:03

276

LSE

1163.00

01/04/2019

11:06:20

9

LSE

1163.00

01/04/2019

11:06:20

337

LSE

1163.00

01/04/2019

11:06:20

457

LSE

1164.00

01/04/2019

11:12:42

100

LSE

1164.00

01/04/2019

11:13:30

400

LSE

1164.00

01/04/2019

11:13:30

244

LSE

1164.00

01/04/2019

11:13:30

400

LSE

1164.00

01/04/2019

11:13:30

1,028

LSE

1164.00

01/04/2019

11:13:30

394

LSE

1164.00

01/04/2019

11:13:31

441

LSE

1164.00

01/04/2019

11:14:30

48

LSE

1164.00

01/04/2019

11:14:30

211

LSE

1164.00

01/04/2019

11:14:30

175

LSE

1164.00

01/04/2019

11:14:30

203

LSE

1164.00

01/04/2019

11:16:00

157

LSE

1164.00

01/04/2019

11:16:00

426

LSE

1164.00

01/04/2019

11:16:42

154

LSE

1164.00

01/04/2019

11:16:42

27

LSE

1164.00

01/04/2019

11:16:42

285

LSE

1164.00

01/04/2019

11:16:43

267

LSE

1164.00

01/04/2019

11:16:43

143

LSE

1164.00

01/04/2019

11:16:51

208

LSE

1164.00

01/04/2019

11:16:51

191

LSE

1164.00

01/04/2019

11:16:51

173

LSE

1164.00

01/04/2019

11:16:55

147

LSE

1164.00

01/04/2019

11:16:55

322

LSE

1164.00

01/04/2019

11:16:55

249

LSE

1164.00

01/04/2019

11:17:00

279

LSE

1164.00

01/04/2019

11:17:06

246

LSE

1164.00

01/04/2019

11:17:06

469

LSE

1164.00

01/04/2019

11:17:06

902

LSE

1164.00

01/04/2019

11:17:06

514

LSE

1164.00

01/04/2019

11:17:06

226

LSE

1163.50

01/04/2019

11:18:05

356

LSE

1163.50

01/04/2019

11:18:05

278

LSE

1163.50

01/04/2019

11:18:05

412

LSE

1163.00

01/04/2019

11:21:01

900

LSE

1163.00

01/04/2019

11:21:01

264

LSE

1162.50

01/04/2019

11:21:26

64

LSE

1162.00

01/04/2019

11:21:26

400

LSE

1162.50

01/04/2019

11:21:26

500

LSE

1162.50

01/04/2019

11:21:26

200

LSE

1162.50

01/04/2019

11:21:26

622

LSE

1161.50

01/04/2019

11:22:59

228

LSE

1161.50

01/04/2019

11:22:59

210

LSE

1162.00

01/04/2019

11:25:37

208

LSE

1162.00

01/04/2019

11:25:37

425

LSE

1162.00

01/04/2019

11:25:37

222

LSE

1162.00

01/04/2019

11:25:37

26

LSE

1162.00

01/04/2019

11:25:37

293

LSE

1161.50

01/04/2019

11:25:48

490

LSE

1161.00

01/04/2019

11:25:48

854

LSE

1161.00

01/04/2019

11:25:48

397

LSE

1160.50

01/04/2019

11:28:24

440

LSE

1160.50

01/04/2019

11:28:24

400

LSE

1161.00

01/04/2019

11:29:44

500

LSE

1161.00

01/04/2019

11:29:44

400

LSE

1161.00

01/04/2019

11:29:57

155

LSE

1161.00

01/04/2019

11:30:40

400

LSE

1161.50

01/04/2019

11:32:32

41

LSE

1161.50

01/04/2019

11:32:32

175

LSE

1161.50

01/04/2019

11:32:32

227

LSE

1161.50

01/04/2019

11:32:32

74

LSE

1161.50

01/04/2019

11:32:32

1

LSE

1161.50

01/04/2019

11:36:06

240

LSE

1161.50

01/04/2019

11:36:06

158

LSE

1161.50

01/04/2019

11:36:06

30

LSE

1161.50

01/04/2019

11:36:06

158

LSE

1161.50

01/04/2019

11:36:06

267

LSE

1161.00

01/04/2019

11:36:19

464

LSE

1161.00

01/04/2019

11:36:19

514

LSE

1160.50

01/04/2019

11:37:00

400

LSE

1159.50

01/04/2019

11:38:41

290

LSE

1159.50

01/04/2019

11:38:41

400

LSE

1159.50

01/04/2019

11:38:41

25

LSE

1158.50

01/04/2019

11:38:55

299

LSE

1159.00

01/04/2019

11:41:02

400

LSE

1159.00

01/04/2019

11:41:02

255

LSE

1159.00

01/04/2019

11:41:02

247

LSE

1159.00

01/04/2019

11:41:03

217

LSE

1158.50

01/04/2019

11:43:38

140

LSE

1158.50

01/04/2019

11:43:38

162

LSE

1158.50

01/04/2019

11:43:38

390

LSE

1158.50

01/04/2019

11:43:38

80

LSE

1158.50

01/04/2019

11:43:38

82

LSE

1159.00

01/04/2019

11:44:16

421

LSE

1159.00

01/04/2019

11:45:28

201

LSE

1159.00

01/04/2019

11:45:28

400

LSE

1159.00

01/04/2019

11:45:28

110

LSE

1160.00

01/04/2019

11:49:11

71

LSE

1160.00

01/04/2019

11:49:11

164

LSE

1160.00

01/04/2019

11:49:11

380

LSE

1160.00

01/04/2019

11:49:11

181

LSE

1159.00

01/04/2019

11:56:52

113

LSE

1159.00

01/04/2019

11:56:52

374

LSE

1159.50

01/04/2019

11:57:00

400

LSE

1159.50

01/04/2019

11:57:00

395

LSE

1159.50

01/04/2019

11:57:00

387

LSE

1159.50

01/04/2019

11:57:00

338

LSE

1159.50

01/04/2019

11:57:00

52

LSE

1159.50

01/04/2019

11:59:29

279

LSE

1159.50

01/04/2019

11:59:29

172

LSE

1160.00

01/04/2019

12:10:20

1,281

LSE

1160.00

01/04/2019

12:10:20

746

LSE

1160.00

01/04/2019

12:10:57

884

LSE

1159.50

01/04/2019

12:11:10

233

LSE

1160.00

01/04/2019

12:11:56

600

LSE

1160.00

01/04/2019

12:11:56

359

LSE

1160.00

01/04/2019

12:11:56

600

LSE

1160.00

01/04/2019

12:11:56

241

LSE

1159.50

01/04/2019

12:15:23

301

LSE

1159.50

01/04/2019

12:15:23

624

LSE

1159.50

01/04/2019

12:15:23

797

LSE

1159.50

01/04/2019

12:15:23

5

LSE

1159.50

01/04/2019

12:15:23

201

LSE

1159.00

01/04/2019

12:15:39

170

LSE

1159.00

01/04/2019

12:15:39

801

LSE

1159.00

01/04/2019

12:15:39

101

LSE

1158.50

01/04/2019

12:17:25

330

LSE

1158.50

01/04/2019

12:17:25

43

LSE

1158.00

01/04/2019

12:19:24

102

LSE

1158.50

01/04/2019

12:20:15

318

LSE

1159.50

01/04/2019

12:21:52

704

LSE

1159.50

01/04/2019

12:21:52

146

LSE

1159.50

01/04/2019

12:21:52

581

LSE

1159.00

01/04/2019

12:22:16

360

LSE

1158.50

01/04/2019

12:22:16

394

LSE

1158.50

01/04/2019

12:22:16

86

LSE

1158.50

01/04/2019

12:22:16

123

LSE

1158.50

01/04/2019

12:22:16

53

LSE

1158.50

01/04/2019

12:29:01

400

LSE

1158.50

01/04/2019

12:29:01

220

LSE

1158.50

01/04/2019

12:30:14

400

LSE

1158.50

01/04/2019

12:30:43

590

LSE

1158.50

01/04/2019

12:30:43

51

LSE

1158.50

01/04/2019

12:31:16

435

LSE

1158.00

01/04/2019

12:31:21

348

LSE

1158.00

01/04/2019

12:31:21

400

LSE

1158.00

01/04/2019

12:31:21

302

LSE

1157.50

01/04/2019

12:31:53

400

LSE

1157.50

01/04/2019

12:31:53

36

LSE

1157.50

01/04/2019

12:34:55

209

LSE

1157.50

01/04/2019

12:35:00

22

LSE

1157.50

01/04/2019

12:40:56

750

LSE

1157.50

01/04/2019

12:44:00

230

LSE

1157.00

01/04/2019

12:44:00

178

LSE

1157.00

01/04/2019

12:44:00

700

LSE

1157.00

01/04/2019

12:44:00

400

LSE

1157.00

01/04/2019

12:44:00

108

LSE

1158.50

01/04/2019

12:46:43

1,026

LSE

1158.50

01/04/2019

12:46:43

441

LSE

1158.50

01/04/2019

12:46:44

328

LSE

1158.50

01/04/2019

12:46:51

29

LSE

1158.50

01/04/2019

12:46:51

383

LSE

1158.50

01/04/2019

12:48:13

750

LSE

1158.50

01/04/2019

12:48:13

400

LSE

1158.50

01/04/2019

12:48:13

477

LSE

1158.00

01/04/2019

12:48:36

200

LSE

1158.00

01/04/2019

12:49:10

186

LSE

1158.00

01/04/2019

12:49:10

219

LSE

1158.50

01/04/2019

12:52:21

208

LSE

1158.50

01/04/2019

12:52:21

1,208

LSE

1158.50

01/04/2019

12:52:21

1,215

LSE

1158.50

01/04/2019

12:52:21

40

LSE

1158.25

01/04/2019

12:52:21

5,896

LSE

1158.50

01/04/2019

12:56:10

149

LSE

1158.50

01/04/2019

12:57:34

383

LSE

1158.50

01/04/2019

12:57:34

330

LSE

1159.00

01/04/2019

12:57:39

271

LSE

1159.00

01/04/2019

12:57:39

226

LSE

1159.00

01/04/2019

12:57:39

633

LSE

1159.00

01/04/2019

12:57:39

22

LSE

1159.00

01/04/2019

12:57:39

457

LSE

1159.00

01/04/2019

12:57:39

72

LSE

1159.00

01/04/2019

12:57:39

1,228

LSE

1159.00

01/04/2019

12:57:39

415

LSE

1159.00

01/04/2019

12:57:39

268

LSE

1159.00

01/04/2019

12:57:39

3

LSE

1159.00

01/04/2019

12:57:39

226

LSE

1159.00

01/04/2019

12:57:39

104

LSE

1158.50

01/04/2019

12:58:49

400

LSE

1158.50

01/04/2019

12:58:49

38

LSE

1158.50

01/04/2019

12:58:50

386

LSE

1158.50

01/04/2019

12:59:39

401

LSE

1158.50

01/04/2019

12:59:39

551

LSE

1158.50

01/04/2019

12:59:39

263

LSE

1158.50

01/04/2019

12:59:40

936

LSE

1158.50

01/04/2019

12:59:40

215

LSE

1158.00

01/04/2019

13:00:03

375

LSE

1158.00

01/04/2019

13:00:03

245

LSE

1158.00

01/04/2019

13:00:03

721

LSE

1158.50

01/04/2019

13:03:08

168

LSE

1158.50

01/04/2019

13:03:08

195

LSE

1158.50

01/04/2019

13:03:08

692

LSE

1158.50

01/04/2019

13:03:08

136

LSE

1158.00

01/04/2019

13:03:44

453

LSE

1158.00

01/04/2019

13:03:44

320

LSE

1158.00

01/04/2019

13:03:44

138

LSE

1158.00

01/04/2019

13:03:44

281

LSE

1158.00

01/04/2019

13:03:44

133

LSE

1157.50

01/04/2019

13:03:57

457

LSE

1157.50

01/04/2019

13:03:57

493

LSE

1157.50

01/04/2019

13:07:51

155

LSE

1157.50

01/04/2019

13:07:51

374

LSE

1157.50

01/04/2019

13:08:39

477

LSE

1157.00

01/04/2019

13:09:43

349

LSE

1157.00

01/04/2019

13:09:43

127

LSE

1157.00

01/04/2019

13:09:43

300

LSE

1157.00

01/04/2019

13:09:43

76

LSE

1156.50

01/04/2019

13:10:51

84

LSE

1156.50

01/04/2019

13:10:51

549

LSE

1156.50

01/04/2019

13:10:51

270

LSE

1157.00

01/04/2019

13:13:35

85

LSE

1157.00

01/04/2019

13:13:35

347

LSE

1156.50

01/04/2019

13:14:40

430

LSE

1156.50

01/04/2019

13:14:40

291

LSE

1156.50

01/04/2019

13:14:40

152

LSE

1157.00

01/04/2019

13:18:01

132

LSE

1157.00

01/04/2019

13:18:01

93

LSE

1156.50

01/04/2019

13:20:22

100

LSE

1156.50

01/04/2019

13:20:22

265

LSE

1156.00

01/04/2019

13:20:49

426

LSE

1156.00

01/04/2019

13:22:23

1,165

LSE

1156.00

01/04/2019

13:22:23

526

LSE

1156.00

01/04/2019

13:22:23

419

LSE

1156.00

01/04/2019

13:22:23

236

LSE

1155.50

01/04/2019

13:22:24

389

LSE

1155.50

01/04/2019

13:22:31

400

LSE

1155.50

01/04/2019

13:22:31

487

LSE

1155.50

01/04/2019

13:26:24

110

LSE

1155.50

01/04/2019

13:26:24

401

LSE

1155.50

01/04/2019

13:26:24

1,522

LSE

1155.50

01/04/2019

13:26:24

581

LSE

1156.00

01/04/2019

13:26:24

353

LSE

1156.00

01/04/2019

13:26:24

248

LSE

1155.50

01/04/2019

13:26:24

3,799

LSE

1155.50

01/04/2019

13:26:25

400

LSE

1155.50

01/04/2019

13:26:25

578

LSE

1155.50

01/04/2019

13:26:26

296

LSE

1155.50

01/04/2019

13:26:26

126

LSE

1155.00

01/04/2019

13:26:28

25

LSE

1155.00

01/04/2019

13:26:28

400

LSE

1155.00

01/04/2019

13:26:28

566

LSE

1155.00

01/04/2019

13:26:53

400

LSE

1155.00

01/04/2019

13:26:53

275

LSE

1155.50

01/04/2019

13:28:01

455

LSE

1155.50

01/04/2019

13:28:01

154

LSE

1155.50

01/04/2019

13:28:01

399

LSE

1155.00

01/04/2019

13:28:27

395

LSE

1155.00

01/04/2019

13:28:27

400

LSE

1155.00

01/04/2019

13:28:27

505

LSE

1154.50

01/04/2019

13:28:27

463

LSE

1154.50

01/04/2019

13:30:00

428

LSE

1154.50

01/04/2019

13:30:01

296

LSE

1154.50

01/04/2019

13:30:01

400

LSE

1154.00

01/04/2019

13:30:11

330

LSE

1154.00

01/04/2019

13:30:11

200

LSE

1154.00

01/04/2019

13:30:11

175

LSE

1154.00

01/04/2019

13:30:30

357

LSE

1154.00

01/04/2019

13:31:11

362

LSE

1154.50

01/04/2019

13:31:11

316

LSE

1154.50

01/04/2019

13:31:11

522

LSE

1154.50

01/04/2019

13:31:11

25

LSE

1154.50

01/04/2019

13:31:41

268

LSE

1154.00

01/04/2019

13:32:11

9

LSE

1154.50

01/04/2019

13:32:11

227

LSE

1154.50

01/04/2019

13:32:11

176

LSE

1154.50

01/04/2019

13:32:11

201

LSE

1154.50

01/04/2019

13:32:11

46

LSE

1154.50

01/04/2019

13:32:11

42

LSE

1154.50

01/04/2019

13:32:11

118

LSE

1154.50

01/04/2019

13:32:11

118

LSE

1154.00

01/04/2019

13:33:11

48

LSE

1154.00

01/04/2019

13:33:11

299

LSE

1154.00

01/04/2019

13:33:16

258

LSE

1154.00

01/04/2019

13:33:16

263

LSE

1154.50

01/04/2019

13:34:57

149

LSE

1154.50

01/04/2019

13:34:57

318

LSE

1154.00

01/04/2019

13:34:58

400

LSE

1154.00

01/04/2019

13:34:58

27

LSE

1154.00

01/04/2019

13:34:58

543

LSE

1154.00

01/04/2019

13:34:58

128

LSE

1154.00

01/04/2019

13:35:03

182

LSE

1154.00

01/04/2019

13:35:07

431

LSE

1154.00

01/04/2019

13:35:07

114

LSE

1154.00

01/04/2019

13:35:07

61

LSE

1154.00

01/04/2019

13:35:07

175

LSE

1154.50

01/04/2019

13:35:09

131

LSE

1154.50

01/04/2019

13:35:09

176

LSE

1154.50

01/04/2019

13:35:09

274

LSE

1154.00

01/04/2019

13:35:24

48

LSE

1154.50

01/04/2019

13:35:24

187

LSE

1154.50

01/04/2019

13:35:24

622

LSE

1154.50

01/04/2019

13:35:24

129

LSE

1154.50

01/04/2019

13:35:24

107

LSE

1154.50

01/04/2019

13:35:24

249

LSE

1154.50

01/04/2019

13:35:24

139

LSE

1154.50

01/04/2019

13:35:24

115

LSE

1154.50

01/04/2019

13:35:24

324

LSE

1154.50

01/04/2019

13:35:24

516

LSE

1154.50

01/04/2019

13:35:24

109

LSE

1154.50

01/04/2019

13:35:24

433

LSE

1154.50

01/04/2019

13:35:24

139

LSE

1154.50

01/04/2019

13:35:24

115

LSE

1154.50

01/04/2019

13:35:24

324

LSE

1154.50

01/04/2019

13:35:25

139

LSE

1154.50

01/04/2019

13:35:25

115

LSE

1154.50

01/04/2019

13:35:25

751

LSE

1154.50

01/04/2019

13:35:25

157

LSE

1154.50

01/04/2019

13:35:25

131

LSE

1154.50

01/04/2019

13:35:25

400

LSE

1154.50

01/04/2019

13:35:25

279

LSE

1154.50

01/04/2019

13:35:25

287

LSE

1154.50

01/04/2019

13:35:25

296

LSE

1154.50

01/04/2019

13:35:25

441

LSE

1154.50

01/04/2019

13:35:35

369

LSE

1155.00

01/04/2019

13:35:52

200

LSE

1156.00

01/04/2019

13:36:22

893

LSE

1156.00

01/04/2019

13:36:22

1,830

LSE

1156.00

01/04/2019

13:36:32

601

LSE

1156.00

01/04/2019

13:36:32

150

LSE

1156.00

01/04/2019

13:36:59

568

LSE

1156.00

01/04/2019

13:37:15

606

LSE

1156.00

01/04/2019

13:37:15

20

LSE

1156.00

01/04/2019

13:37:15

669

LSE

1155.50

01/04/2019

13:40:38

513

LSE

1156.00

01/04/2019

13:41:27

1,092

LSE

1156.00

01/04/2019

13:41:27

599

LSE

1156.00

01/04/2019

13:41:27

1,212

LSE

1156.00

01/04/2019

13:41:27

869

LSE

1156.00

01/04/2019

13:41:27

762

LSE

1156.00

01/04/2019

13:41:27

1,141

LSE

1156.00

01/04/2019

13:41:27

277

LSE

1156.00

01/04/2019

13:41:27

536

LSE

1156.00

01/04/2019

13:41:50

995

LSE

1156.00

01/04/2019

13:41:50

140

LSE

1156.00

01/04/2019

13:41:50

250

LSE

1156.00

01/04/2019

13:41:50

250

LSE

1156.00

01/04/2019

13:41:50

207

LSE

1156.00

01/04/2019

13:41:51

259

LSE

1156.00

01/04/2019

13:42:05

1,083

LSE

1156.00

01/04/2019

13:42:06

824

LSE

1156.00

01/04/2019

13:42:06

270

LSE

1156.00

01/04/2019

13:42:06

225

LSE

1156.00

01/04/2019

13:42:06

384

LSE

1156.00

01/04/2019

13:42:06

1,455

LSE

1156.00

01/04/2019

13:42:06

77

LSE

1156.00

01/04/2019

13:42:06

409

LSE

1156.00

01/04/2019

13:42:06

270

LSE

1156.00

01/04/2019

13:42:06

225

LSE

1156.00

01/04/2019

13:42:06

407

LSE

1156.00

01/04/2019

13:42:06

531

LSE

1156.00

01/04/2019

13:42:06

106

LSE

1156.00

01/04/2019

13:42:06

314

LSE

1156.00

01/04/2019

13:42:06

224

LSE

1156.00

01/04/2019

13:42:06

225

LSE

1156.00

01/04/2019

13:42:06

415

LSE

1155.50

01/04/2019

13:42:10

177

LSE

1155.50

01/04/2019

13:42:10

254

LSE

1155.50

01/04/2019

13:42:10

400

LSE

1155.50

01/04/2019

13:42:10

863

LSE

1155.50

01/04/2019

13:42:10

921

LSE

1155.50

01/04/2019

13:42:10

176

LSE

1155.50

01/04/2019

13:42:10

921

LSE

1155.50

01/04/2019

13:42:10

74

LSE

1155.50

01/04/2019

13:42:10

349

LSE

1155.50

01/04/2019

13:42:10

49

LSE

1155.50

01/04/2019

13:42:10

84

LSE

1156.00

01/04/2019

13:43:08

716

LSE

1156.00

01/04/2019

13:43:08

111

LSE

1156.00

01/04/2019

13:43:08

103

LSE

1156.00

01/04/2019

13:43:08

1,691

LSE

1156.00

01/04/2019

13:43:08

4,867

LSE

1156.00

01/04/2019

13:43:08

1,200

LSE

1156.00

01/04/2019

13:43:08

406

LSE

1156.00

01/04/2019

13:43:46

509

LSE

1156.00

01/04/2019

13:43:46

707

LSE

1156.00

01/04/2019

13:44:05

913

LSE

1156.00

01/04/2019

13:44:05

225

LSE

1156.00

01/04/2019

13:44:05

899

LSE

1156.00

01/04/2019

13:44:05

479

LSE

1155.50

01/04/2019

13:44:38

407

LSE

1155.50

01/04/2019

13:44:38

196

LSE

1156.00

01/04/2019

13:45:05

1,043

LSE

1156.00

01/04/2019

13:45:05

648

LSE

1156.00

01/04/2019

13:45:05

38

LSE

1156.00

01/04/2019

13:45:14

435

LSE

1156.00

01/04/2019

13:45:14

82

LSE

1155.50

01/04/2019

13:45:19

444

LSE

1155.50

01/04/2019

13:46:25

302

LSE

1155.50

01/04/2019

13:47:04

572

LSE

1155.50

01/04/2019

13:47:57

75

LSE

1155.50

01/04/2019

13:49:15

169

LSE

1155.00

01/04/2019

13:50:16

100

LSE

1155.50

01/04/2019

13:51:51

304

LSE

1156.50

01/04/2019

13:52:56

495

LSE

1156.50

01/04/2019

13:52:56

252

LSE

1156.50

01/04/2019

13:52:56

400

LSE

1156.50

01/04/2019

13:52:57

1,691

LSE

1156.50

01/04/2019

13:52:57

2,189

LSE

1156.50

01/04/2019

13:53:19

730

LSE

1156.50

01/04/2019

13:53:19

588

LSE

1156.50

01/04/2019

13:55:19

77

LSE

1156.50

01/04/2019

13:55:19

267

LSE

1156.50

01/04/2019

13:55:19

677

LSE

1156.50

01/04/2019

13:55:19

52

LSE

1156.50

01/04/2019

13:55:19

71

LSE

1156.50

01/04/2019

13:55:19

405

LSE

1156.50

01/04/2019

13:55:45

483

LSE

1156.50

01/04/2019

13:57:22

618

LSE

1156.50

01/04/2019

13:57:22

171

LSE

1156.50

01/04/2019

13:57:22

521

LSE

1156.50

01/04/2019

13:57:22

261

LSE

1156.00

01/04/2019

13:57:22

523

LSE

1156.00

01/04/2019

13:57:48

704

LSE

1156.50

01/04/2019

14:00:24

453

LSE

1156.50

01/04/2019

14:00:24

402

LSE

1156.50

01/04/2019

14:00:24

773

LSE

1157.00

01/04/2019

14:00:24

803

LSE

1156.50

01/04/2019

14:00:51

497

LSE

1156.50

01/04/2019

14:00:52

1,045

LSE

1156.50

01/04/2019

14:01:03

522

LSE

1156.50

01/04/2019

14:02:56

383

LSE

1156.50

01/04/2019

14:02:56

35

LSE

1156.00

01/04/2019

14:03:38

9

LSE

1156.00

01/04/2019

14:03:38

300

LSE

1156.00

01/04/2019

14:05:24

575

LSE

1156.00

01/04/2019

14:05:24

292

LSE

1156.50

01/04/2019

14:05:30

497

LSE

1156.50

01/04/2019

14:05:30

1,194

LSE

1156.50

01/04/2019

14:05:30

410

LSE

1156.50

01/04/2019

14:05:30

1,286

LSE

1156.50

01/04/2019

14:05:30

1,691

LSE

1156.50

01/04/2019

14:05:30

1,714

LSE

1156.50

01/04/2019

14:05:31

351

LSE

1156.50

01/04/2019

14:05:31

173

LSE

1156.50

01/04/2019

14:05:31

379

LSE

1156.50

01/04/2019

14:05:31

466

LSE

1156.50

01/04/2019

14:05:31

545

LSE

1156.50

01/04/2019

14:05:31

608

LSE

1156.50

01/04/2019

14:05:31

558

LSE

1156.50

01/04/2019

14:05:33

1,036

LSE

1156.50

01/04/2019

14:05:37

942

LSE

1156.50

01/04/2019

14:05:38

500

LSE

1156.50

01/04/2019

14:05:46

450

LSE

1156.50

01/04/2019

14:05:46

587

LSE

1156.50

01/04/2019

14:05:59

725

LSE

1156.50

01/04/2019

14:06:05

1,450

LSE

1156.50

01/04/2019

14:06:05

2,744

LSE

1156.50

01/04/2019

14:06:05

363

LSE

1156.50

01/04/2019

14:06:05

725

LSE

1156.50

01/04/2019

14:06:05

458

LSE

1156.00

01/04/2019

14:07:15

442

LSE

1156.00

01/04/2019

14:07:15

400

LSE

1156.00

01/04/2019

14:07:15

1,006

LSE

1156.00

01/04/2019

14:07:15

206

LSE

1155.50

01/04/2019

14:07:31

522

LSE

1154.50

01/04/2019

14:09:34

467

LSE

1154.00

01/04/2019

14:10:05

296

LSE

1154.00

01/04/2019

14:10:05

400

LSE

1154.00

01/04/2019

14:10:05

116

LSE

1154.00

01/04/2019

14:10:05

569

LSE

1154.00

01/04/2019

14:10:05

766

LSE

1154.00

01/04/2019

14:10:05

296

LSE

1154.00

01/04/2019

14:10:05

143

LSE

1154.00

01/04/2019

14:10:05

379

LSE

1154.00

01/04/2019

14:10:05

96

LSE

1154.00

01/04/2019

14:10:05

379

LSE

1155.50

01/04/2019

14:12:20

448

LSE

1156.00

01/04/2019

14:14:08

400

LSE

1156.00

01/04/2019

14:14:08

393

LSE

1156.00

01/04/2019

14:14:23

737

LSE

1155.50

01/04/2019

14:14:24

503

LSE

1155.50

01/04/2019

14:14:24

800

LSE

1155.50

01/04/2019

14:14:24

292

LSE

1155.50

01/04/2019

14:17:19

400

LSE

1155.50

01/04/2019

14:17:19

243

LSE

1155.00

01/04/2019

14:20:14

438

LSE

1154.50

01/04/2019

14:20:53

407

LSE

1154.00

01/04/2019

14:24:21

425

LSE

1154.00

01/04/2019

14:27:00

423

LSE

1154.00

01/04/2019

14:27:01

400

LSE

1154.00

01/04/2019

14:27:01

400

LSE

1154.00

01/04/2019

14:27:01

278

LSE

1154.00

01/04/2019

14:27:01

274

LSE

1154.00

01/04/2019

14:27:14

658

LSE

1154.00

01/04/2019

14:27:14

292

LSE

1154.00

01/04/2019

14:27:14

78

LSE

1154.00

01/04/2019

14:27:14

93

LSE

1154.00

01/04/2019

14:27:14

217

LSE

1153.50

01/04/2019

14:27:15

198

LSE

1153.50

01/04/2019

14:27:15

215

LSE

1153.50

01/04/2019

14:27:30

407

LSE

1153.50

01/04/2019

14:27:30

28

LSE

1153.50

01/04/2019

14:27:30

568

LSE

1153.50

01/04/2019

14:27:30

388

LSE

1152.50

01/04/2019

14:28:36

436

LSE

1153.00

01/04/2019

14:29:29

767

LSE

1153.00

01/04/2019

14:29:29

1,409

LSE

1155.00

01/04/2019

14:30:52

292

LSE

1154.50

01/04/2019

14:33:30

432

LSE

1154.50

01/04/2019

14:33:31

61

LSE

1154.50

01/04/2019

14:33:31

400

LSE

1154.50

01/04/2019

14:33:31

550

LSE

1154.50

01/04/2019

14:33:31

69

LSE

1154.50

01/04/2019

14:33:31

432

LSE

1154.50

01/04/2019

14:33:31

366

LSE

1154.50

01/04/2019

14:33:31

400

LSE

1154.50

01/04/2019

14:33:31

433

LSE

1154.50

01/04/2019

14:33:49

511

LSE

1154.50

01/04/2019

14:33:49

273

LSE

1154.50

01/04/2019

14:35:14

536

LSE

1154.50

01/04/2019

14:35:50

770

LSE

1154.50

01/04/2019

14:35:50

151

LSE

1154.50

01/04/2019

14:36:03

450

LSE

1154.50

01/04/2019

14:36:11

195

LSE

1154.50

01/04/2019

14:36:54

509

LSE

1155.00

01/04/2019

14:38:52

403

LSE

1155.00

01/04/2019

14:38:52

770

LSE

1155.00

01/04/2019

14:38:52

770

LSE

1155.00

01/04/2019

14:38:53

770

LSE

1155.00

01/04/2019

14:38:53

314

LSE

1154.50

01/04/2019

14:40:09

454

LSE

1154.50

01/04/2019

14:41:12

403

LSE

1154.50

01/04/2019

14:41:12

710

LSE

1154.50

01/04/2019

14:41:12

400

LSE

1154.50

01/04/2019

14:41:14

297

LSE

1154.50

01/04/2019

14:41:19

349

LSE

1154.50

01/04/2019

14:41:19

1,956

LSE

1154.50

01/04/2019

14:41:19

400

LSE

1154.50

01/04/2019

14:41:19

296

LSE

1154.50

01/04/2019

14:41:19

362

LSE

1154.50

01/04/2019

14:41:20

159

LSE

1154.50

01/04/2019

14:41:20

341

LSE

1154.50

01/04/2019

14:41:20

349

LSE

1154.50

01/04/2019

14:41:20

329

LSE

1155.00

01/04/2019

14:59:55

425

LSE

1155.50

01/04/2019

15:01:48

697

LSE

1155.50

01/04/2019

15:01:48

400

LSE

1155.50

01/04/2019

15:01:48

619

LSE

1155.50

01/04/2019

15:01:48

153

LSE

1155.50

01/04/2019

15:01:48

199

LSE

1155.50

01/04/2019

15:01:49

296

LSE

1154.50

01/04/2019

15:03:49

216

LSE

1154.50

01/04/2019

15:04:34

424

LSE

1155.00

01/04/2019

15:04:49

1,026

LSE

1155.00

01/04/2019

15:04:49

339

LSE

1155.00

01/04/2019

15:04:49

400

LSE

1155.00

01/04/2019

15:04:49

232

LSE

1154.50

01/04/2019

15:05:27

400

LSE

1154.50

01/04/2019

15:05:27

227

LSE

1154.00

01/04/2019

15:06:09

253

LSE

1154.00

01/04/2019

15:06:09

211

LSE

1154.00

01/04/2019

15:06:33

94

LSE

1154.00

01/04/2019

15:06:33

837

LSE

1154.00

01/04/2019

15:06:33

631

LSE

1154.00

01/04/2019

15:06:33

469

LSE

1154.00

01/04/2019

15:06:33

408

LSE

1154.00

01/04/2019

15:06:33

391

LSE

1154.00

01/04/2019

15:06:33

301

LSE

1154.00

01/04/2019

15:06:33

215

LSE

1154.00

01/04/2019

15:06:33

185

LSE

1154.00

01/04/2019

15:09:31

444

LSE

1154.00

01/04/2019

15:09:32

1,150

LSE

1154.00

01/04/2019

15:09:32

400

LSE

1154.00

01/04/2019

15:09:37

475

LSE

1154.00

01/04/2019

15:15:41

384

LSE

1154.00

01/04/2019

15:15:41

485

LSE

1155.00

01/04/2019

15:17:49

280

LSE

1155.00

01/04/2019

15:17:49

801

LSE

1155.00

01/04/2019

15:17:49

483

LSE

1155.00

01/04/2019

15:17:49

683

LSE

1155.00

01/04/2019

15:17:49

920

LSE

1155.00

01/04/2019

15:17:49

400

LSE

1155.00

01/04/2019

15:17:49

400

LSE

1155.00

01/04/2019

15:17:49

339

LSE

1156.00

01/04/2019

15:19:04

186

LSE

1156.00

01/04/2019

15:19:04

864

LSE

1156.00

01/04/2019

15:19:06

196

LSE

1156.50

01/04/2019

15:20:41

1,391

LSE

1156.50

01/04/2019

15:20:41

92

LSE

1156.00

01/04/2019

15:21:35

472

LSE

1156.50

01/04/2019

15:21:45

1,560

LSE

1156.50

01/04/2019

15:21:45

131

LSE

1156.50

01/04/2019

15:21:45

580

LSE

1156.50

01/04/2019

15:21:45

400

LSE

1156.50

01/04/2019

15:21:45

4,279

LSE

1156.50

01/04/2019

15:21:45

390

LSE

1156.50

01/04/2019

15:23:33

185

LSE

1156.00

01/04/2019

15:24:04

717

LSE

1156.00

01/04/2019

15:24:04

473

LSE

1156.00

01/04/2019

15:24:45

950

LSE

1156.00

01/04/2019

15:24:45

181

LSE

1156.00

01/04/2019

15:24:45

194

LSE

1155.50

01/04/2019

15:25:08

72

LSE

1155.50

01/04/2019

15:25:08

189

LSE

1156.00

01/04/2019

15:25:31

910

LSE

1156.00

01/04/2019

15:25:31

25

LSE

1156.00

01/04/2019

15:25:31

318

LSE

1155.50

01/04/2019

15:26:06

494

LSE

1155.50

01/04/2019

15:26:06

897

LSE

1155.50

01/04/2019

15:26:10

318

LSE

1155.50

01/04/2019

15:26:16

197

LSE

1155.00

01/04/2019

15:27:24

532

LSE

1155.00

01/04/2019

15:27:24

532

LSE

1155.00

01/04/2019

15:27:24

227

LSE

1155.00

01/04/2019

15:27:38

857

LSE

1155.00

01/04/2019

15:27:38

400

LSE

1155.00

01/04/2019

15:27:40

440

LSE

1155.00

01/04/2019

15:27:40

30

LSE

1155.00

01/04/2019

15:27:40

335

LSE

1155.00

01/04/2019

15:27:40

400

LSE

1155.00

01/04/2019

15:27:40

400

LSE

1155.00

01/04/2019

15:29:33

220

LSE

1155.00

01/04/2019

15:31:23

167

LSE

1155.00

01/04/2019

15:31:23

1,015

LSE

1154.50

01/04/2019

15:31:37

525

LSE

1154.50

01/04/2019

15:32:00

477

LSE

1154.50

01/04/2019

15:32:00

400

LSE

1154.50

01/04/2019

15:32:00

606

LSE

1154.50

01/04/2019

15:32:29

1,068

LSE

1154.50

01/04/2019

15:32:29

831

LSE

1154.50

01/04/2019

15:32:29

300

LSE

1154.00

01/04/2019

15:32:45

481

LSE

1154.00

01/04/2019

15:32:45

350

LSE

1153.50

01/04/2019

15:32:51

4

LSE

1153.50

01/04/2019

15:32:51

338

LSE

1153.50

01/04/2019

15:32:51

240

LSE

1153.00

01/04/2019

15:33:50

9

LSE

1153.00

01/04/2019

15:33:50

4

LSE

1153.00

01/04/2019

15:33:50

323

LSE

1153.00

01/04/2019

15:33:52

154

LSE

1153.00

01/04/2019

15:34:08

231

LSE

1153.00

01/04/2019

15:34:08

168

LSE

1152.50

01/04/2019

15:35:04

400

LSE

1152.50

01/04/2019

15:35:04

205

LSE

1152.50

01/04/2019

15:35:04

158

LSE

1152.00

01/04/2019

15:35:08

211

LSE

1152.00

01/04/2019

15:36:04

376

LSE

1152.00

01/04/2019

15:36:04

700

LSE

1152.00

01/04/2019

15:36:04

400

LSE

1152.00

01/04/2019

15:36:04

162

LSE

1151.50

01/04/2019

15:36:05

213

LSE

1152.00

01/04/2019

15:36:05

238

LSE

1151.00

01/04/2019

15:36:31

335

LSE

1150.50

01/04/2019

15:36:51

466

LSE

1150.50

01/04/2019

15:36:52

400

LSE

1150.00

01/04/2019

15:37:22

438

LSE

1150.00

01/04/2019

15:37:22

400

LSE

1150.00

01/04/2019

15:37:22

223

LSE

1150.00

01/04/2019

15:37:24

385

LSE

1150.00

01/04/2019

15:38:10

308

LSE

1150.00

01/04/2019

15:38:10

400

LSE

1150.00

01/04/2019

15:38:10

400

LSE

1150.00

01/04/2019

15:38:11

400

LSE

1150.00

01/04/2019

15:38:11

399

LSE

1150.50

01/04/2019

15:38:28

362

LSE

1150.50

01/04/2019

15:38:28

208

LSE

1150.50

01/04/2019

15:38:29

296

LSE

1150.50

01/04/2019

15:38:29

305

LSE

1150.50

01/04/2019

15:39:11

643

LSE

1151.50

01/04/2019

15:40:06

290

LSE

1151.50

01/04/2019

15:40:45

167

LSE

1152.00

01/04/2019

15:41:07

670

LSE

1152.00

01/04/2019

15:41:08

452

LSE

1151.50

01/04/2019

15:41:28

189

LSE

1151.50

01/04/2019

15:41:28

500

LSE

1151.50

01/04/2019

15:41:28

162

LSE

1151.00

01/04/2019

15:41:31

400

LSE

1151.00

01/04/2019

15:41:33

150

LSE

1150.00

01/04/2019

15:42:39

524

LSE

1150.00

01/04/2019

15:42:40

385

LSE

1150.00

01/04/2019

15:43:08

29

LSE

1150.00

01/04/2019

15:43:08

652

LSE

1150.00

01/04/2019

15:43:08

1,269

LSE

1150.00

01/04/2019

15:43:08

122

LSE

1150.50

01/04/2019

15:46:12

400

LSE

1151.00

01/04/2019

15:48:23

559

LSE

1151.00

01/04/2019

15:48:23

400

LSE

1151.00

01/04/2019

15:48:23

808

LSE

1151.00

01/04/2019

15:48:23

1,266

LSE

1151.00

01/04/2019

15:48:23

430

LSE

1151.00

01/04/2019

15:48:23

9

LSE

1151.00

01/04/2019

15:48:23

1,237

LSE

1152.00

01/04/2019

15:49:55

7

LSE

1152.00

01/04/2019

15:49:55

363

LSE

1152.50

01/04/2019

15:50:05

430

LSE

1152.50

01/04/2019

15:50:05

306

LSE

1153.00

01/04/2019

15:50:09

977

LSE

1153.00

01/04/2019

15:50:09

108

LSE

1153.00

01/04/2019

15:50:09

166

LSE

1153.00

01/04/2019

15:50:09

306

LSE

1153.00

01/04/2019

15:50:09

463

LSE

1152.50

01/04/2019

15:50:09

941

LSE

1152.50

01/04/2019

15:50:09

400

LSE

1152.50

01/04/2019

15:50:09

295

LSE

1153.00

01/04/2019

15:51:06

176

LSE

1153.00

01/04/2019

15:51:06

1,051

LSE

1153.00

01/04/2019

15:51:06

131

LSE

1152.50

01/04/2019

15:51:06

111

LSE

1152.50

01/04/2019

15:51:06

341

LSE

1153.00

01/04/2019

15:51:07

258

LSE

1153.00

01/04/2019

15:51:07

340

LSE

1152.50

01/04/2019

15:51:07

287

LSE

1152.50

01/04/2019

15:51:07

400

LSE

1152.50

01/04/2019

15:51:07

241

LSE

1152.50

01/04/2019

15:51:07

329

LSE

1152.50

01/04/2019

15:51:07

28

LSE

1152.50

01/04/2019

15:51:13

211

LSE

1152.50

01/04/2019

15:51:25

265

LSE

1152.50

01/04/2019

15:51:44

345

LSE

1152.50

01/04/2019

15:51:47

208

LSE

1152.50

01/04/2019

15:51:47

208

LSE

1152.50

01/04/2019

15:51:47

8

LSE

1152.50

01/04/2019

15:51:50

400

LSE

1153.00

01/04/2019

15:52:47

214

LSE

1153.00

01/04/2019

15:52:50

400

LSE

1153.00

01/04/2019

15:53:43

400

LSE

1153.00

01/04/2019

15:53:43

426

LSE

1153.00

01/04/2019

15:53:47

231

LSE

1153.00

01/04/2019

15:54:56

270

LSE

1153.00

01/04/2019

15:55:02

450

LSE

1153.00

01/04/2019

15:55:02

400

LSE

1153.50

01/04/2019

15:55:45

587

LSE

1154.00

01/04/2019

15:57:02

787

LSE

1153.50

01/04/2019

15:57:34

27

LSE

1154.00

01/04/2019

16:00:38

325

LSE

1154.00

01/04/2019

16:00:38

400

LSE

1154.00

01/04/2019

16:00:38

1,400

LSE

1154.00

01/04/2019

16:00:38

637

LSE

1154.00

01/04/2019

16:00:38

289

LSE

1154.00

01/04/2019

16:00:40

241

LSE

1154.00

01/04/2019

16:00:40

77

LSE

1154.00

01/04/2019

16:00:40

901

LSE

1154.00

01/04/2019

16:00:40

267

LSE

1153.50

01/04/2019

16:00:53

390

LSE

1153.50

01/04/2019

16:00:53

98

LSE

1153.50

01/04/2019

16:00:53

12

LSE

1154.50

01/04/2019

16:03:13

1,083

LSE

1154.50

01/04/2019

16:03:13

876

LSE

1154.50

01/04/2019

16:03:13

2,915

LSE

1154.00

01/04/2019

16:03:13

527

LSE

1154.00

01/04/2019

16:03:13

400

LSE

1154.00

01/04/2019

16:03:13

575

LSE

1154.50

01/04/2019

16:03:14

967

LSE

1154.50

01/04/2019

16:03:14

157

LSE

1154.00

01/04/2019

16:03:15

386

LSE

1154.50

01/04/2019

16:04:25

396

LSE

1153.50

01/04/2019

16:04:44

248

LSE

1154.00

01/04/2019

16:04:44

306

LSE

1154.00

01/04/2019

16:04:44

367

LSE

1153.50

01/04/2019

16:05:21

272

LSE

1153.50

01/04/2019

16:05:21

460

LSE

1154.00

01/04/2019

16:05:22

137

LSE

1154.00

01/04/2019

16:05:22

147

LSE

1153.50

01/04/2019

16:06:56

330

LSE

1153.50

01/04/2019

16:06:56

618

LSE

1154.00

01/04/2019

16:08:48

284

LSE

1154.50

01/04/2019

16:09:32

1,569

LSE

1154.50

01/04/2019

16:10:07

353

LSE

1154.50

01/04/2019

16:10:07

1,601

LSE

1154.50

01/04/2019

16:10:08

300

LSE

1154.50

01/04/2019

16:10:08

289

LSE

1154.50

01/04/2019

16:10:08

139

LSE

1154.50

01/04/2019

16:10:12

183

LSE

1154.50

01/04/2019

16:11:02

147

LSE

1154.50

01/04/2019

16:11:02

146

LSE

1154.50

01/04/2019

16:11:02

3,298

LSE

1154.50

01/04/2019

16:11:02

99

LSE

1154.50

01/04/2019

16:11:02

581

LSE

1154.50

01/04/2019

16:11:02

3,218

LSE

1154.00

01/04/2019

16:11:02

549

LSE

1154.50

01/04/2019

16:11:04

4,050

LSE

1154.50

01/04/2019

16:11:04

431

LSE

1154.50

01/04/2019

16:11:04

332

LSE

1154.50

01/04/2019

16:11:04

229

LSE

1154.50

01/04/2019

16:11:04

250

LSE

1154.50

01/04/2019

16:11:08

61

LSE

1154.50

01/04/2019

16:11:08

102

LSE

1154.00

01/04/2019

16:13:03

400

LSE

1154.00

01/04/2019

16:13:03

330

LSE

1154.00

01/04/2019

16:13:03

172

LSE

1155.00

01/04/2019

16:17:31

1,126

LSE

1155.00

01/04/2019

16:17:31

700

LSE

1155.50

01/04/2019

16:17:32

400

LSE

1155.50

01/04/2019

16:17:32

448

LSE

1155.50

01/04/2019

16:17:32

659

LSE

1155.00

01/04/2019

16:17:33

1,320

LSE

1155.00

01/04/2019

16:17:33

400

LSE

1155.00

01/04/2019

16:17:33

656

LSE

1155.00

01/04/2019

16:17:41

906

LSE

1155.00

01/04/2019

16:18:58

511

LSE

1155.00

01/04/2019

16:18:58

400

LSE

1155.00

01/04/2019

16:18:58

320

LSE

1155.00

01/04/2019

16:18:58

400

LSE

1155.00

01/04/2019

16:18:58

256

LSE

1155.00

01/04/2019

16:18:58

53

LSE

1155.00

01/04/2019

16:20:33

76

LSE

1155.00

01/04/2019

16:20:33

273

LSE

1155.00

01/04/2019

16:20:33

424

LSE

1155.00

01/04/2019

16:20:33

33

LSE

1155.00

01/04/2019

16:21:18

397

LSE

1155.00

01/04/2019

16:21:46

42

LSE

1155.00

01/04/2019

16:21:46

330

LSE

1155.00

01/04/2019

16:21:48

238

LSE

1155.50

01/04/2019

16:25:58

593

LSE

1155.50

01/04/2019

16:25:58

1

LSE

1155.50

01/04/2019

16:25:58

593

LSE

1156.00

01/04/2019

16:26:08

1,460

LSE

1156.00

01/04/2019

16:26:08

365

LSE

1156.00

01/04/2019

16:26:12

237

LSE

1156.00

01/04/2019

16:26:13

215

LSE

1157.00

01/04/2019

16:26:59

265

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, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSCKDDKFBKDPQK

Companies

SSE (SSE)
UK 100

Latest directors dealings