Transaction in Own Shares

RNS Number : 8212B
SSE PLC
04 February 2020
 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 3 February 2020 it purchased for cancellation a total of  685,000  Ordinary Shares of nominal value £0.50 each in the capital of the Company.  The purchases were carried out on behalf of the Company by Credit Suisse Securities (Europe) Limited, who have been engaged to manage part of the Company's share buyback programme as announced on 30 September 2019 and 31 January 2020.

Average Price Per Share

 1,535.92 pence

Highest Price Per Share

 1,541.00 pence

Lowest Price Per Share

1,525.50  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 18 July 2019 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:

1528.5

03/02/2020

08:02:41

400

LSE

1528.5

03/02/2020

08:02:41

250

LSE

1528.5

03/02/2020

08:02:41

250

LSE

1530.0

03/02/2020

08:03:00

486

LSE

1530.0

03/02/2020

08:03:00

1,351

LSE

1529.5

03/02/2020

08:03:00

562

LSE

1529.5

03/02/2020

08:03:00

279

LSE

1529.5

03/02/2020

08:03:00

229

LSE

1531.0

03/02/2020

08:03:53

186

LSE

1531.0

03/02/2020

08:03:53

233

LSE

1531.0

03/02/2020

08:04:07

36

LSE

1533.0

03/02/2020

08:04:24

250

LSE

1533.0

03/02/2020

08:04:24

330

LSE

1533.0

03/02/2020

08:04:24

116

LSE

1531.0

03/02/2020

08:04:42

255

LSE

1531.5

03/02/2020

08:04:42

250

LSE

1531.5

03/02/2020

08:04:43

250

LSE

1531.5

03/02/2020

08:04:43

214

LSE

1529.5

03/02/2020

08:05:18

211

LSE

1529.5

03/02/2020

08:05:18

8

LSE

1529.5

03/02/2020

08:05:18

350

LSE

1529.5

03/02/2020

08:05:38

248

LSE

1529.5

03/02/2020

08:05:38

45

LSE

1529.5

03/02/2020

08:05:41

430

LSE

1529.5

03/02/2020

08:05:46

397

LSE

1528.0

03/02/2020

08:06:11

454

LSE

1528.0

03/02/2020

08:06:11

331

LSE

1528.5

03/02/2020

08:06:22

224

LSE

1529.0

03/02/2020

08:06:22

177

LSE

1529.0

03/02/2020

08:06:24

200

LSE

1529.0

03/02/2020

08:06:24

250

LSE

1529.0

03/02/2020

08:06:24

380

LSE

1529.0

03/02/2020

08:06:24

250

LSE

1529.0

03/02/2020

08:06:24

122

LSE

1528.5

03/02/2020

08:06:29

400

LSE

1528.5

03/02/2020

08:06:29

250

LSE

1528.5

03/02/2020

08:06:29

30

LSE

1528.5

03/02/2020

08:06:29

112

LSE

1528.5

03/02/2020

08:06:29

145

LSE

1527.0

03/02/2020

08:06:38

347

LSE

1526.5

03/02/2020

08:06:47

57

LSE

1526.5

03/02/2020

08:06:48

250

LSE

1526.5

03/02/2020

08:06:48

244

LSE

1525.5

03/02/2020

08:07:13

225

LSE

1525.5

03/02/2020

08:07:13

454

LSE

1525.5

03/02/2020

08:07:13

400

LSE

1526.0

03/02/2020

08:07:21

305

LSE

1526.0

03/02/2020

08:07:30

283

LSE

1525.5

03/02/2020

08:07:49

100

LSE

1526.0

03/02/2020

08:08:05

400

LSE

1526.0

03/02/2020

08:08:12

400

LSE

1526.5

03/02/2020

08:08:14

176

LSE

1526.5

03/02/2020

08:08:19

395

LSE

1526.5

03/02/2020

08:08:19

57

LSE

1527.5

03/02/2020

08:08:42

380

LSE

1527.5

03/02/2020

08:08:48

400

LSE

1527.5

03/02/2020

08:08:48

289

LSE

1526.5

03/02/2020

08:09:11

259

LSE

1527.0

03/02/2020

08:09:11

250

LSE

1527.0

03/02/2020

08:09:11

250

LSE

1527.0

03/02/2020

08:09:11

93

LSE

1528.0

03/02/2020

08:09:12

94

LSE

1529.5

03/02/2020

08:09:27

1,468

LSE

1529.5

03/02/2020

08:09:27

94

LSE

1529.5

03/02/2020

08:09:34

216

LSE

1529.0

03/02/2020

08:09:46

245

LSE

1529.0

03/02/2020

08:09:46

280

LSE

1529.0

03/02/2020

08:09:49

260

LSE

1529.0

03/02/2020

08:09:51

204

LSE

1530.0

03/02/2020

08:10:14

400

LSE

1530.0

03/02/2020

08:10:25

400

LSE

1529.0

03/02/2020

08:10:28

278

LSE

1529.0

03/02/2020

08:10:28

3

LSE

1529.0

03/02/2020

08:10:28

158

LSE

1529.5

03/02/2020

08:11:18

113

LSE

1529.5

03/02/2020

08:11:18

27

LSE

1529.5

03/02/2020

08:11:18

173

LSE

1529.5

03/02/2020

08:11:18

100

LSE

1528.5

03/02/2020

08:12:08

76

LSE

1528.5

03/02/2020

08:12:08

253

LSE

1528.0

03/02/2020

08:12:26

241

LSE

1528.0

03/02/2020

08:13:29

335

LSE

1528.0

03/02/2020

08:13:29

124

LSE

1527.5

03/02/2020

08:13:34

220

LSE

1527.5

03/02/2020

08:13:34

5

LSE

1527.5

03/02/2020

08:13:34

255

LSE

1528.0

03/02/2020

08:14:02

214

LSE

1528.0

03/02/2020

08:14:02

212

LSE

1528.0

03/02/2020

08:14:02

14

LSE

1528.0

03/02/2020

08:14:02

386

LSE

1528.0

03/02/2020

08:14:02

38

LSE

1528.0

03/02/2020

08:14:13

42

LSE

1530.0

03/02/2020

08:15:26

600

LSE

1530.0

03/02/2020

08:15:26

811

LSE

1529.5

03/02/2020

08:15:38

258

LSE

1529.5

03/02/2020

08:15:38

250

LSE

1529.5

03/02/2020

08:15:38

149

LSE

1529.0

03/02/2020

08:15:44

177

LSE

1530.0

03/02/2020

08:15:58

409

LSE

1530.0

03/02/2020

08:16:03

169

LSE

1529.5

03/02/2020

08:17:12

299

LSE

1529.5

03/02/2020

08:17:12

457

LSE

1529.5

03/02/2020

08:17:12

309

LSE

1529.5

03/02/2020

08:17:12

192

LSE

1528.5

03/02/2020

08:17:20

250

LSE

1528.5

03/02/2020

08:17:20

118

LSE

1528.5

03/02/2020

08:17:20

282

LSE

1528.5

03/02/2020

08:17:20

250

LSE

1528.5

03/02/2020

08:17:20

250

LSE

1529.0

03/02/2020

08:17:22

125

LSE

1529.0

03/02/2020

08:17:22

400

LSE

1529.0

03/02/2020

08:17:26

187

LSE

1530.0

03/02/2020

08:17:39

135

LSE

1530.0

03/02/2020

08:17:39

340

LSE

1530.0

03/02/2020

08:17:43

243

LSE

1530.0

03/02/2020

08:17:43

78

LSE

1529.5

03/02/2020

08:17:45

173

LSE

1529.5

03/02/2020

08:17:55

293

LSE

1529.0

03/02/2020

08:17:55

488

LSE

1530.0

03/02/2020

08:18:43

236

LSE

1530.0

03/02/2020

08:18:43

250

LSE

1530.0

03/02/2020

08:18:43

400

LSE

1530.0

03/02/2020

08:18:54

334

LSE

1530.5

03/02/2020

08:19:21

400

LSE

1530.5

03/02/2020

08:19:21

28

LSE

1530.5

03/02/2020

08:19:48

220

LSE

1530.0

03/02/2020

08:20:17

199

LSE

1531.5

03/02/2020

08:20:17

316

LSE

1531.5

03/02/2020

08:20:17

250

LSE

1531.5

03/02/2020

08:20:17

118

LSE

1532.5

03/02/2020

08:20:57

266

LSE

1532.5

03/02/2020

08:20:57

400

LSE

1532.5

03/02/2020

08:20:57

400

LSE

1532.5

03/02/2020

08:20:57

156

LSE

1532.5

03/02/2020

08:20:58

126

LSE

1532.0

03/02/2020

08:20:58

309

LSE

1532.0

03/02/2020

08:21:27

250

LSE

1532.0

03/02/2020

08:21:27

400

LSE

1532.0

03/02/2020

08:21:27

14

LSE

1531.0

03/02/2020

08:21:29

344

LSE

1531.0

03/02/2020

08:21:29

250

LSE

1531.0

03/02/2020

08:21:29

148

LSE

1531.5

03/02/2020

08:21:31

293

LSE

1531.0

03/02/2020

08:21:33

318

LSE

1531.0

03/02/2020

08:21:33

160

LSE

1531.0

03/02/2020

08:21:33

185

LSE

1530.5

03/02/2020

08:21:46

237

LSE

1531.0

03/02/2020

08:22:16

399

LSE

1531.0

03/02/2020

08:22:18

250

LSE

1531.0

03/02/2020

08:22:18

250

LSE

1531.0

03/02/2020

08:22:18

165

LSE

1531.0

03/02/2020

08:22:31

301

LSE

1531.0

03/02/2020

08:22:31

241

LSE

1531.0

03/02/2020

08:22:46

272

LSE

1530.0

03/02/2020

08:23:18

338

LSE

1529.5

03/02/2020

08:23:18

388

LSE

1529.5

03/02/2020

08:23:18

357

LSE

1528.5

03/02/2020

08:23:27

250

LSE

1528.5

03/02/2020

08:23:27

250

LSE

1528.5

03/02/2020

08:23:27

372

LSE

1528.5

03/02/2020

08:23:27

28

LSE

1528.5

03/02/2020

08:23:27

190

LSE

1528.0

03/02/2020

08:23:36

207

LSE

1528.0

03/02/2020

08:24:00

291

LSE

1528.0

03/02/2020

08:24:04

239

LSE

1528.0

03/02/2020

08:24:49

264

LSE

1529.0

03/02/2020

08:25:00

280

LSE

1530.0

03/02/2020

08:25:26

215

LSE

1530.0

03/02/2020

08:25:26

400

LSE

1530.0

03/02/2020

08:25:26

250

LSE

1530.0

03/02/2020

08:25:26

250

LSE

1530.0

03/02/2020

08:25:26

400

LSE

1528.5

03/02/2020

08:25:27

288

LSE

1528.5

03/02/2020

08:25:28

99

LSE

1528.5

03/02/2020

08:25:28

250

LSE

1528.5

03/02/2020

08:25:28

250

LSE

1528.5

03/02/2020

08:25:28

400

LSE

1528.5

03/02/2020

08:25:33

400

LSE

1528.5

03/02/2020

08:25:33

250

LSE

1528.5

03/02/2020

08:25:33

250

LSE

1528.0

03/02/2020

08:25:41

264

LSE

1528.0

03/02/2020

08:25:42

890

LSE

1528.0

03/02/2020

08:25:42

250

LSE

1528.0

03/02/2020

08:25:42

400

LSE

1528.0

03/02/2020

08:25:42

250

LSE

1528.0

03/02/2020

08:25:42

225

LSE

1526.5

03/02/2020

08:26:12

228

LSE

1526.0

03/02/2020

08:26:26

60

LSE

1526.0

03/02/2020

08:26:26

16

LSE

1526.0

03/02/2020

08:26:58

400

LSE

1526.5

03/02/2020

08:27:20

400

LSE

1527.5

03/02/2020

08:27:28

256

LSE

1527.5

03/02/2020

08:27:28

290

LSE

1527.5

03/02/2020

08:27:28

128

LSE

1527.5

03/02/2020

08:27:28

134

LSE

1527.5

03/02/2020

08:27:28

45

LSE

1527.0

03/02/2020

08:28:06

100

LSE

1527.0

03/02/2020

08:28:58

309

LSE

1526.5

03/02/2020

08:29:38

254

LSE

1526.5

03/02/2020

08:29:38

323

LSE

1526.0

03/02/2020

08:29:59

124

LSE

1525.5

03/02/2020

08:30:22

28

LSE

1526.5

03/02/2020

08:30:43

299

LSE

1526.5

03/02/2020

08:30:43

520

LSE

1526.5

03/02/2020

08:31:07

327

LSE

1526.5

03/02/2020

08:31:21

96

LSE

1527.0

03/02/2020

08:31:50

322

LSE

1527.0

03/02/2020

08:31:50

65

LSE

1527.5

03/02/2020

08:32:03

269

LSE

1528.0

03/02/2020

08:33:05

250

LSE

1528.0

03/02/2020

08:33:05

400

LSE

1528.0

03/02/2020

08:33:05

175

LSE

1528.0

03/02/2020

08:33:05

280

LSE

1529.0

03/02/2020

08:34:13

250

LSE

1529.0

03/02/2020

08:34:13

239

LSE

1530.0

03/02/2020

08:34:16

400

LSE

1530.0

03/02/2020

08:34:16

250

LSE

1530.0

03/02/2020

08:34:16

250

LSE

1530.0

03/02/2020

08:34:16

333

LSE

1530.0

03/02/2020

08:34:16

308

LSE

1529.0

03/02/2020

08:34:26

279

LSE

1529.0

03/02/2020

08:34:28

227

LSE

1529.0

03/02/2020

08:34:54

157

LSE

1529.5

03/02/2020

08:35:26

400

LSE

1529.5

03/02/2020

08:35:26

250

LSE

1529.5

03/02/2020

08:35:26

250

LSE

1529.5

03/02/2020

08:35:26

771

LSE

1529.5

03/02/2020

08:35:26

38

LSE

1529.5

03/02/2020

08:35:26

323

LSE

1529.5

03/02/2020

08:35:26

104

LSE

1529.0

03/02/2020

08:35:29

268

LSE

1529.0

03/02/2020

08:35:29

125

LSE

1527.5

03/02/2020

08:36:34

339

LSE

1526.5

03/02/2020

08:36:37

250

LSE

1526.5

03/02/2020

08:36:37

98

LSE

1526.5

03/02/2020

08:36:40

279

LSE

1527.5

03/02/2020

08:36:56

92

LSE

1527.5

03/02/2020

08:36:58

112

LSE

1527.5

03/02/2020

08:37:00

25

LSE

1527.5

03/02/2020

08:37:02

250

LSE

1527.5

03/02/2020

08:37:04

125

LSE

1527.5

03/02/2020

08:37:06

220

LSE

1527.5

03/02/2020

08:37:10

5

LSE

1527.5

03/02/2020

08:37:12

157

LSE

1527.5

03/02/2020

08:37:20

254

LSE

1527.5

03/02/2020

08:37:41

180

LSE

1527.5

03/02/2020

08:38:02

375

LSE

1527.5

03/02/2020

08:38:02

250

LSE

1527.5

03/02/2020

08:38:02

250

LSE

1527.5

03/02/2020

08:38:02

102

LSE

1527.5

03/02/2020

08:38:03

122

LSE

1528.5

03/02/2020

08:39:13

400

LSE

1528.5

03/02/2020

08:39:13

390

LSE

1529.0

03/02/2020

08:39:15

320

LSE

1529.0

03/02/2020

08:39:15

147

LSE

1529.0

03/02/2020

08:39:18

131

LSE

1529.5

03/02/2020

08:39:18

400

LSE

1529.5

03/02/2020

08:39:18

250

LSE

1529.5

03/02/2020

08:39:18

250

LSE

1529.5

03/02/2020

08:39:18

73

LSE

1529.5

03/02/2020

08:39:18

225

LSE

1529.0

03/02/2020

08:40:05

400

LSE

1529.0

03/02/2020

08:40:07

196

LSE

1529.0

03/02/2020

08:40:32

50

LSE

1530.0

03/02/2020

08:41:19

250

LSE

1530.0

03/02/2020

08:41:19

250

LSE

1530.0

03/02/2020

08:41:19

400

LSE

1530.0

03/02/2020

08:41:19

97

LSE

1530.0

03/02/2020

08:41:19

393

LSE

1530.0

03/02/2020

08:41:19

30

LSE

1529.5

03/02/2020

08:41:33

353

LSE

1529.5

03/02/2020

08:41:33

350

LSE

1529.5

03/02/2020

08:41:33

250

LSE

1529.5

03/02/2020

08:41:33

98

LSE

1529.5

03/02/2020

08:41:35

196

LSE

1529.5

03/02/2020

08:41:40

177

LSE

1529.5

03/02/2020

08:41:44

400

LSE

1529.5

03/02/2020

08:41:44

94

LSE

1529.0

03/02/2020

08:41:59

250

LSE

1529.0

03/02/2020

08:41:59

375

LSE

1529.0

03/02/2020

08:41:59

250

LSE

1529.0

03/02/2020

08:41:59

250

LSE

1529.0

03/02/2020

08:42:01

122

LSE

1529.0

03/02/2020

08:42:01

168

LSE

1529.0

03/02/2020

08:42:47

199

LSE

1529.0

03/02/2020

08:42:47

590

LSE

1529.0

03/02/2020

08:42:47

10

LSE

1529.0

03/02/2020

08:42:47

125

LSE

1529.0

03/02/2020

08:42:47

62

LSE

1529.0

03/02/2020

08:43:28

83

LSE

1529.0

03/02/2020

08:43:56

333

LSE

1529.0

03/02/2020

08:43:56

640

LSE

1529.0

03/02/2020

08:43:56

400

LSE

1529.0

03/02/2020

08:43:56

133

LSE

1529.0

03/02/2020

08:43:56

313

LSE

1529.0

03/02/2020

08:43:56

50

LSE

1529.0

03/02/2020

08:43:56

400

LSE

1529.0

03/02/2020

08:43:56

470

LSE

1529.0

03/02/2020

08:43:56

250

LSE

1529.0

03/02/2020

08:43:56

250

LSE

1529.0

03/02/2020

08:43:56

237

LSE

1529.0

03/02/2020

08:43:56

220

LSE

1529.0

03/02/2020

08:43:56

250

LSE

1529.0

03/02/2020

08:43:56

126

LSE

1529.0

03/02/2020

08:44:05

202

LSE

1529.0

03/02/2020

08:44:19

23

LSE

1529.0

03/02/2020

08:44:19

250

LSE

1529.0

03/02/2020

08:44:19

250

LSE

1529.0

03/02/2020

08:44:19

44

LSE

1529.0

03/02/2020

08:44:19

450

LSE

1529.0

03/02/2020

08:44:19

75

LSE

1529.0

03/02/2020

08:44:19

450

LSE

1529.5

03/02/2020

08:44:26

193

LSE

1529.5

03/02/2020

08:44:26

250

LSE

1529.5

03/02/2020

08:44:28

125

LSE

1529.5

03/02/2020

08:44:28

330

LSE

1529.5

03/02/2020

08:44:28

44

LSE

1529.0

03/02/2020

08:44:29

250

LSE

1529.0

03/02/2020

08:44:29

250

LSE

1529.5

03/02/2020

08:45:04

15

LSE

1529.5

03/02/2020

08:45:04

18

LSE

1529.5

03/02/2020

08:45:04

415

LSE

1529.0

03/02/2020

08:45:36

336

LSE

1529.0

03/02/2020

08:45:36

175

LSE

1528.5

03/02/2020

08:45:36

811

LSE

1528.5

03/02/2020

08:45:36

115

LSE

1528.0

03/02/2020

08:45:43

250

LSE

1528.0

03/02/2020

08:45:43

83

LSE

1527.5

03/02/2020

08:45:49

400

LSE

1527.5

03/02/2020

08:45:49

250

LSE

1527.5

03/02/2020

08:45:49

72

LSE

1527.5

03/02/2020

08:45:49

178

LSE

1527.5

03/02/2020

08:45:49

2

LSE

1527.5

03/02/2020

08:46:14

193

LSE

1527.5

03/02/2020

08:46:14

212

LSE

1527.0

03/02/2020

08:46:32

335

LSE

1528.0

03/02/2020

08:47:12

600

LSE

1528.0

03/02/2020

08:47:12

375

LSE

1528.0

03/02/2020

08:47:12

250

LSE

1528.0

03/02/2020

08:47:12

250

LSE

1528.0

03/02/2020

08:47:12

216

LSE

1528.0

03/02/2020

08:47:12

407

LSE

1528.0

03/02/2020

08:47:12

364

LSE

1528.0

03/02/2020

08:47:12

22

LSE

1528.0

03/02/2020

08:47:12

122

LSE

1528.0

03/02/2020

08:47:12

49

LSE

1529.0

03/02/2020

08:49:51

298

LSE

1529.0

03/02/2020

08:49:51

28

LSE

1529.0

03/02/2020

08:49:51

599

LSE

1529.0

03/02/2020

08:49:51

400

LSE

1529.0

03/02/2020

08:49:51

250

LSE

1529.0

03/02/2020

08:49:51

250

LSE

1529.0

03/02/2020

08:49:51

316

LSE

1529.0

03/02/2020

08:49:51

287

LSE

1529.0

03/02/2020

08:49:51

63

LSE

1529.0

03/02/2020

08:49:51

22

LSE

1529.5

03/02/2020

08:50:34

250

LSE

1529.5

03/02/2020

08:50:34

250

LSE

1529.5

03/02/2020

08:50:34

31

LSE

1529.5

03/02/2020

08:50:49

400

LSE

1529.5

03/02/2020

08:50:49

63

LSE

1529.5

03/02/2020

08:50:49

150

LSE

1529.5

03/02/2020

08:50:49

153

LSE

1529.5

03/02/2020

08:52:03

43

LSE

1529.5

03/02/2020

08:52:03

250

LSE

1529.5

03/02/2020

08:52:03

333

LSE

1529.0

03/02/2020

08:52:25

33

LSE

1529.0

03/02/2020

08:52:25

400

LSE

1529.0

03/02/2020

08:52:25

320

LSE

1529.0

03/02/2020

08:52:25

182

LSE

1529.0

03/02/2020

08:52:25

350

LSE

1529.0

03/02/2020

08:52:25

58

LSE

1529.0

03/02/2020

08:52:27

250

LSE

1529.0

03/02/2020

08:52:27

63

LSE

1529.0

03/02/2020

08:52:27

250

LSE

1529.0

03/02/2020

08:52:27

250

LSE

1529.0

03/02/2020

08:52:27

73

LSE

1529.0

03/02/2020

08:52:27

54

LSE

1529.0

03/02/2020

08:52:50

210

LSE

1529.0

03/02/2020

08:53:46

148

LSE

1529.0

03/02/2020

08:53:46

37

LSE

1528.5

03/02/2020

08:53:59

367

LSE

1528.5

03/02/2020

08:53:59

670

LSE

1528.5

03/02/2020

08:54:01

239

LSE

1528.5

03/02/2020

08:54:31

400

LSE

1528.0

03/02/2020

08:55:23

163

LSE

1528.0

03/02/2020

08:55:31

400

LSE

1528.0

03/02/2020

08:55:31

920

LSE

1529.5

03/02/2020

08:57:53

473

LSE

1530.5

03/02/2020

08:58:25

338

LSE

1530.5

03/02/2020

08:58:25

600

LSE

1530.5

03/02/2020

08:58:25

1,138

LSE

1530.5

03/02/2020

08:58:25

400

LSE

1530.5

03/02/2020

08:58:25

318

LSE

1530.5

03/02/2020

08:58:26

400

LSE

1530.5

03/02/2020

08:58:26

18

LSE

1530.0

03/02/2020

08:58:34

144

LSE

1530.0

03/02/2020

08:58:34

276

LSE

1530.0

03/02/2020

08:58:36

400

LSE

1530.0

03/02/2020

08:58:36

513

LSE

1530.0

03/02/2020

08:58:41

400

LSE

1530.0

03/02/2020

08:58:41

141

LSE

1530.0

03/02/2020

08:59:16

283

LSE

1529.5

03/02/2020

08:59:49

215

LSE

1529.5

03/02/2020

08:59:56

400

LSE

1529.5

03/02/2020

08:59:56

830

LSE

1529.5

03/02/2020

08:59:56

308

LSE

1530.0

03/02/2020

08:59:58

87

LSE

1530.0

03/02/2020

08:59:58

368

LSE

1529.5

03/02/2020

09:00:08

235

LSE

1530.5

03/02/2020

09:00:25

125

LSE

1530.5

03/02/2020

09:00:28

125

LSE

1530.5

03/02/2020

09:00:30

125

LSE

1530.5

03/02/2020

09:00:32

400

LSE

1530.5

03/02/2020

09:00:34

400

LSE

1530.5

03/02/2020

09:01:25

402

LSE

1530.5

03/02/2020

09:01:25

400

LSE

1530.5

03/02/2020

09:01:25

1,000

LSE

1530.5

03/02/2020

09:01:27

400

LSE

1530.5

03/02/2020

09:01:27

63

LSE

1530.5

03/02/2020

09:01:27

173

LSE

1530.5

03/02/2020

09:01:27

93

LSE

1529.5

03/02/2020

09:01:45

179

LSE

1531.0

03/02/2020

09:02:37

400

LSE

1531.0

03/02/2020

09:02:37

173

LSE

1531.0

03/02/2020

09:02:37

250

LSE

1531.0

03/02/2020

09:02:37

250

LSE

1531.0

03/02/2020

09:02:37

250

LSE

1531.0

03/02/2020

09:02:37

173

LSE

1531.0

03/02/2020

09:02:49

284

LSE

1531.0

03/02/2020

09:02:49

63

LSE

1531.0

03/02/2020

09:02:49

252

LSE

1530.5

03/02/2020

09:03:00

386

LSE

1531.5

03/02/2020

09:03:22

210

LSE

1531.5

03/02/2020

09:03:22

170

LSE

1532.0

03/02/2020

09:03:51

400

LSE

1532.0

03/02/2020

09:03:51

400

LSE

1532.0

03/02/2020

09:03:51

250

LSE

1532.0

03/02/2020

09:03:51

250

LSE

1532.0

03/02/2020

09:03:53

178

LSE

1532.0

03/02/2020

09:03:53

186

LSE

1531.5

03/02/2020

09:04:02

379

LSE

1531.5

03/02/2020

09:04:04

250

LSE

1531.5

03/02/2020

09:04:04

63

LSE

1531.5

03/02/2020

09:04:04

250

LSE

1531.5

03/02/2020

09:04:04

250

LSE

1532.0

03/02/2020

09:05:02

281

LSE

1532.0

03/02/2020

09:05:02

63

LSE

1532.0

03/02/2020

09:05:02

3

LSE

1532.5

03/02/2020

09:06:15

364

LSE

1532.5

03/02/2020

09:06:15

250

LSE

1532.5

03/02/2020

09:06:15

512

LSE

1533.0

03/02/2020

09:07:39

389

LSE

1534.5

03/02/2020

09:10:06

252

LSE

1534.5

03/02/2020

09:10:06

243

LSE

1534.5

03/02/2020

09:10:08

77

LSE

1534.5

03/02/2020

09:10:12

51

LSE

1534.5

03/02/2020

09:10:12

390

LSE

1534.5

03/02/2020

09:10:12

400

LSE

1534.5

03/02/2020

09:10:12

63

LSE

1534.5

03/02/2020

09:10:12

55

LSE

1535.0

03/02/2020

09:10:45

250

LSE

1535.0

03/02/2020

09:10:45

250

LSE

1535.0

03/02/2020

09:10:45

400

LSE

1535.0

03/02/2020

09:10:45

63

LSE

1535.0

03/02/2020

09:10:45

390

LSE

1535.0

03/02/2020

09:10:45

390

LSE

1535.0

03/02/2020

09:10:45

526

LSE

1535.0

03/02/2020

09:10:47

232

LSE

1536.0

03/02/2020

09:12:06

400

LSE

1536.0

03/02/2020

09:12:18

250

LSE

1536.0

03/02/2020

09:12:18

63

LSE

1536.0

03/02/2020

09:12:18

400

LSE

1536.0

03/02/2020

09:12:18

250

LSE

1536.0

03/02/2020

09:12:18

70

LSE

1536.0

03/02/2020

09:12:40

250

LSE

1536.0

03/02/2020

09:12:40

250

LSE

1536.0

03/02/2020

09:12:40

250

LSE

1536.0

03/02/2020

09:12:40

91

LSE

1536.0

03/02/2020

09:12:49

182

LSE

1536.0

03/02/2020

09:13:53

365

LSE

1536.5

03/02/2020

09:13:53

220

LSE

1536.5

03/02/2020

09:13:53

30

LSE

1536.5

03/02/2020

09:13:53

250

LSE

1536.5

03/02/2020

09:13:53

400

LSE

1536.5

03/02/2020

09:13:53

360

LSE

1536.5

03/02/2020

09:13:53

930

LSE

1536.5

03/02/2020

09:13:53

400

LSE

1536.5

03/02/2020

09:13:53

38

LSE

1537.5

03/02/2020

09:15:11

192

LSE

1537.5

03/02/2020

09:15:11

215

LSE

1537.5

03/02/2020

09:15:11

593

LSE

1537.5

03/02/2020

09:15:11

400

LSE

1537.5

03/02/2020

09:15:11

360

LSE

1537.5

03/02/2020

09:15:11

14

LSE

1537.5

03/02/2020

09:15:11

124

LSE

1537.5

03/02/2020

09:15:58

217

LSE

1537.5

03/02/2020

09:15:58

512

LSE

1537.5

03/02/2020

09:15:58

3

LSE

1537.5

03/02/2020

09:15:59

737

LSE

1537.5

03/02/2020

09:15:59

136

LSE

1537.5

03/02/2020

09:15:59

360

LSE

1536.5

03/02/2020

09:16:17

430

LSE

1536.5

03/02/2020

09:16:17

583

LSE

1536.5

03/02/2020

09:16:17

102

LSE

1535.0

03/02/2020

09:16:32

400

LSE

1535.0

03/02/2020

09:16:32

64

LSE

1537.0

03/02/2020

09:18:20

338

LSE

1537.0

03/02/2020

09:18:20

93

LSE

1537.0

03/02/2020

09:18:45

438

LSE

1537.0

03/02/2020

09:19:13

530

LSE

1537.0

03/02/2020

09:19:13

250

LSE

1537.0

03/02/2020

09:19:13

250

LSE

1537.0

03/02/2020

09:19:13

400

LSE

1537.0

03/02/2020

09:19:13

290

LSE

1537.0

03/02/2020

09:19:13

6

LSE

1537.0

03/02/2020

09:19:13

290

LSE

1537.0

03/02/2020

09:19:15

400

LSE

1537.0

03/02/2020

09:19:15

250

LSE

1537.0

03/02/2020

09:19:15

250

LSE

1537.0

03/02/2020

09:19:15

306

LSE

1536.5

03/02/2020

09:20:04

278

LSE

1536.5

03/02/2020

09:20:04

173

LSE

1537.0

03/02/2020

09:20:04

83

LSE

1537.0

03/02/2020

09:20:50

295

LSE

1537.0

03/02/2020

09:20:50

195

LSE

1536.5

03/02/2020

09:21:35

246

LSE

1536.5

03/02/2020

09:22:51

559

LSE

1535.5

03/02/2020

09:24:02

36

LSE

1536.0

03/02/2020

09:24:02

125

LSE

1536.0

03/02/2020

09:24:02

400

LSE

1536.0

03/02/2020

09:24:02

103

LSE

1535.5

03/02/2020

09:24:02

400

LSE

1535.5

03/02/2020

09:24:02

288

LSE

1535.0

03/02/2020

09:24:48

258

LSE

1535.0

03/02/2020

09:25:01

36

LSE

1537.0

03/02/2020

09:26:40

400

LSE

1537.0

03/02/2020

09:26:40

250

LSE

1537.0

03/02/2020

09:26:40

250

LSE

1537.0

03/02/2020

09:26:51

60

LSE

1537.0

03/02/2020

09:26:58

400

LSE

1537.0

03/02/2020

09:27:17

450

LSE

1537.5

03/02/2020

09:27:21

26

LSE

1537.5

03/02/2020

09:27:21

250

LSE

1537.5

03/02/2020

09:27:21

250

LSE

1537.5

03/02/2020

09:27:21

250

LSE

1537.5

03/02/2020

09:27:21

51

LSE

1537.5

03/02/2020

09:27:21

600

LSE

1537.5

03/02/2020

09:27:21

374

LSE

1537.5

03/02/2020

09:27:21

156

LSE

1537.5

03/02/2020

09:27:21

131

LSE

1537.0

03/02/2020

09:27:26

214

LSE

1536.5

03/02/2020

09:28:28

400

LSE

1536.5

03/02/2020

09:28:31

400

LSE

1536.5

03/02/2020

09:28:31

304

LSE

1536.5

03/02/2020

09:28:31

50

LSE

1536.5

03/02/2020

09:30:38

323

LSE

1536.5

03/02/2020

09:30:38

116

LSE

1536.5

03/02/2020

09:30:38

400

LSE

1536.5

03/02/2020

09:30:38

410

LSE

1536.5

03/02/2020

09:30:38

148

LSE

1535.5

03/02/2020

09:32:52

396

LSE

1535.5

03/02/2020

09:32:52

250

LSE

1535.5

03/02/2020

09:32:52

250

LSE

1535.5

03/02/2020

09:32:52

250

LSE

1535.5

03/02/2020

09:32:52

212

LSE

1535.5

03/02/2020

09:32:52

141

LSE

1535.0

03/02/2020

09:32:56

250

LSE

1535.0

03/02/2020

09:32:56

74

LSE

1534.5

03/02/2020

09:35:05

339

LSE

1534.0

03/02/2020

09:35:22

198

LSE

1534.0

03/02/2020

09:37:29

314

LSE

1534.5

03/02/2020

09:37:59

400

LSE

1534.5

03/02/2020

09:37:59

300

LSE

1534.5

03/02/2020

09:37:59

114

LSE

1534.5

03/02/2020

09:38:12

415

LSE

1534.5

03/02/2020

09:38:12

385

LSE

1534.0

03/02/2020

09:39:15

446

LSE

1533.5

03/02/2020

09:39:49

221

LSE

1533.0

03/02/2020

09:40:27

250

LSE

1533.0

03/02/2020

09:40:27

201

LSE

1532.5

03/02/2020

09:41:02

250

LSE

1532.5

03/02/2020

09:41:02

235

LSE

1532.0

03/02/2020

09:41:05

157

LSE

1532.5

03/02/2020

09:42:20

400

LSE

1532.5

03/02/2020

09:42:55

100

LSE

1532.5

03/02/2020

09:42:55

400

LSE

1532.5

03/02/2020

09:42:55

400

LSE

1532.5

03/02/2020

09:42:55

61

LSE

1532.0

03/02/2020

09:43:22

214

LSE

1531.0

03/02/2020

09:43:57

160

LSE

1530.5

03/02/2020

09:45:40

243

LSE

1530.5

03/02/2020

09:45:40

294

LSE

1529.5

03/02/2020

09:46:52

58

LSE

1529.5

03/02/2020

09:46:52

11

LSE

1529.5

03/02/2020

09:46:52

250

LSE

1529.5

03/02/2020

09:46:52

250

LSE

1529.5

03/02/2020

09:46:52

208

LSE

1529.0

03/02/2020

09:46:52

177

LSE

1529.0

03/02/2020

09:46:52

400

LSE

1529.0

03/02/2020

09:46:53

206

LSE

1529.5

03/02/2020

09:48:13

310

LSE

1530.5

03/02/2020

09:51:04

1,102

LSE

1530.5

03/02/2020

09:51:04

311

LSE

1531.5

03/02/2020

09:51:17

910

LSE

1531.5

03/02/2020

09:51:17

1

LSE

1531.0

03/02/2020

09:51:21

299

LSE

1531.0

03/02/2020

09:51:21

250

LSE

1531.0

03/02/2020

09:51:21

142

LSE

1530.5

03/02/2020

09:51:59

21

LSE

1530.5

03/02/2020

09:51:59

476

LSE

1530.5

03/02/2020

09:53:14

256

LSE

1530.0

03/02/2020

09:53:34

400

LSE

1530.0

03/02/2020

09:53:34

137

LSE

1530.0

03/02/2020

09:55:02

236

LSE

1530.5

03/02/2020

09:56:26

250

LSE

1530.5

03/02/2020

09:56:26

250

LSE

1530.5

03/02/2020

09:56:26

8

LSE

1530.5

03/02/2020

09:56:26

8

LSE

1530.5

03/02/2020

09:56:26

109

LSE

1530.5

03/02/2020

09:57:01

53

LSE

1530.5

03/02/2020

09:57:01

287

LSE

1530.0

03/02/2020

09:57:08

61

LSE

1530.0

03/02/2020

09:57:08

65

LSE

1529.5

03/02/2020

09:57:18

219

LSE

1530.0

03/02/2020

09:57:35

214

LSE

1530.0

03/02/2020

09:57:35

186

LSE

1530.0

03/02/2020

09:57:35

51

LSE

1530.0

03/02/2020

09:57:51

24

LSE

1530.0

03/02/2020

09:57:56

230

LSE

1530.0

03/02/2020

09:58:23

181

LSE

1530.0

03/02/2020

09:59:12

199

LSE

1530.0

03/02/2020

09:59:12

282

LSE

1529.5

03/02/2020

09:59:47

131

LSE

1529.5

03/02/2020

10:01:13

71

LSE

1529.5

03/02/2020

10:01:13

428

LSE

1529.0

03/02/2020

10:01:38

200

LSE

1529.0

03/02/2020

10:01:38

125

LSE

1529.0

03/02/2020

10:01:38

125

LSE

1529.0

03/02/2020

10:01:38

47

LSE

1529.5

03/02/2020

10:01:57

144

LSE

1529.5

03/02/2020

10:01:57

221

LSE

1530.0

03/02/2020

10:02:08

257

LSE

1530.0

03/02/2020

10:02:08

445

LSE

1529.5

03/02/2020

10:02:14

125

LSE

1529.5

03/02/2020

10:02:14

42

LSE

1529.5

03/02/2020

10:02:46

125

LSE

1529.5

03/02/2020

10:02:46

125

LSE

1529.5

03/02/2020

10:02:46

171

LSE

1529.5

03/02/2020

10:02:46

257

LSE

1530.0

03/02/2020

10:03:45

274

LSE

1530.0

03/02/2020

10:03:48

129

LSE

1530.0

03/02/2020

10:03:48

400

LSE

1530.0

03/02/2020

10:03:48

238

LSE

1530.0

03/02/2020

10:03:48

191

LSE

1529.5

03/02/2020

10:06:03

208

LSE

1529.5

03/02/2020

10:06:28

347

LSE

1530.5

03/02/2020

10:07:38

125

LSE

1530.5

03/02/2020

10:07:38

380

LSE

1530.5

03/02/2020

10:07:38

125

LSE

1530.5

03/02/2020

10:07:38

157

LSE

1530.5

03/02/2020

10:07:41

256

LSE

1530.5

03/02/2020

10:07:41

400

LSE

1530.5

03/02/2020

10:07:41

125

LSE

1530.5

03/02/2020

10:07:41

125

LSE

1530.0

03/02/2020

10:07:52

124

LSE

1530.5

03/02/2020

10:11:15

125

LSE

1530.5

03/02/2020

10:11:15

125

LSE

1530.5

03/02/2020

10:11:15

400

LSE

1530.5

03/02/2020

10:11:16

379

LSE

1530.0

03/02/2020

10:12:45

147

LSE

1530.5

03/02/2020

10:13:09

125

LSE

1530.5

03/02/2020

10:13:09

125

LSE

1530.5

03/02/2020

10:13:22

400

LSE

1530.5

03/02/2020

10:13:22

125

LSE

1530.5

03/02/2020

10:13:22

125

LSE

1530.5

03/02/2020

10:13:22

101

LSE

1530.5

03/02/2020

10:13:22

163

LSE

1530.0

03/02/2020

10:14:17

273

LSE

1530.0

03/02/2020

10:14:17

355

LSE

1530.0

03/02/2020

10:15:21

391

LSE

1530.5

03/02/2020

10:16:23

2

LSE

1530.5

03/02/2020

10:16:23

125

LSE

1530.5

03/02/2020

10:16:23

157

LSE

1530.5

03/02/2020

10:16:23

125

LSE

1530.5

03/02/2020

10:16:23

125

LSE

1530.5

03/02/2020

10:16:23

221

LSE

1530.0

03/02/2020

10:17:57

62

LSE

1530.0

03/02/2020

10:18:17

274

LSE

1530.0

03/02/2020

10:18:17

125

LSE

1530.0

03/02/2020

10:18:17

189

LSE

1530.0

03/02/2020

10:19:30

108

LSE

1530.0

03/02/2020

10:19:30

107

LSE

1530.0

03/02/2020

10:19:30

125

LSE

1530.0

03/02/2020

10:19:30

123

LSE

1530.0

03/02/2020

10:20:42

113

LSE

1530.0

03/02/2020

10:20:43

400

LSE

1530.0

03/02/2020

10:20:43

125

LSE

1530.0

03/02/2020

10:20:43

125

LSE

1530.0

03/02/2020

10:20:43

153

LSE

1530.0

03/02/2020

10:20:43

262

LSE

1530.0

03/02/2020

10:21:45

42

LSE

1530.0

03/02/2020

10:21:48

125

LSE

1530.5

03/02/2020

10:23:35

494

LSE

1530.5

03/02/2020

10:24:05

400

LSE

1530.5

03/02/2020

10:24:05

125

LSE

1530.5

03/02/2020

10:24:05

125

LSE

1530.5

03/02/2020

10:24:05

125

LSE

1530.5

03/02/2020

10:24:05

285

LSE

1530.5

03/02/2020

10:24:05

5

LSE

1530.5

03/02/2020

10:24:05

490

LSE

1530.0

03/02/2020

10:24:28

246

LSE

1530.0

03/02/2020

10:25:36

143

LSE

1530.0

03/02/2020

10:25:36

315

LSE

1530.0

03/02/2020

10:26:22

127

LSE

1530.0

03/02/2020

10:29:31

369

LSE

1530.5

03/02/2020

10:29:42

125

LSE

1530.5

03/02/2020

10:29:42

125

LSE

1530.5

03/02/2020

10:29:42

97

LSE

1531.0

03/02/2020

10:29:51

400

LSE

1531.0

03/02/2020

10:29:51

349

LSE

1531.5

03/02/2020

10:33:21

311

LSE

1531.5

03/02/2020

10:33:33

223

LSE

1531.5

03/02/2020

10:34:34

132

LSE

1531.0

03/02/2020

10:35:03

166

LSE

1531.0

03/02/2020

10:35:03

580

LSE

1531.0

03/02/2020

10:35:03

330

LSE

1531.0

03/02/2020

10:35:03

259

LSE

1530.5

03/02/2020

10:39:28

205

LSE

1530.5

03/02/2020

10:39:28

400

LSE

1530.5

03/02/2020

10:40:07

138

LSE

1530.0

03/02/2020

10:40:52

303

LSE

1530.0

03/02/2020

10:40:52

125

LSE

1530.0

03/02/2020

10:40:52

125

LSE

1530.0

03/02/2020

10:40:52

125

LSE

1530.0

03/02/2020

10:40:52

320

LSE

1531.0

03/02/2020

10:43:08

302

LSE

1531.0

03/02/2020

10:43:08

354

LSE

1531.0

03/02/2020

10:44:19

345

LSE

1531.0

03/02/2020

10:44:19

276

LSE

1531.0

03/02/2020

10:45:34

250

LSE

1531.0

03/02/2020

10:45:34

400

LSE

1531.0

03/02/2020

10:45:34

74

LSE

1531.0

03/02/2020

10:46:15

218

LSE

1531.0

03/02/2020

10:46:15

89

LSE

1531.0

03/02/2020

10:46:15

400

LSE

1531.0

03/02/2020

10:46:15

123

LSE

1531.0

03/02/2020

10:46:20

24

LSE

1531.0

03/02/2020

10:46:22

250

LSE

1531.0

03/02/2020

10:46:24

114

LSE

1531.0

03/02/2020

10:46:26

125

LSE

1531.0

03/02/2020

10:46:28

172

LSE

1530.5

03/02/2020

10:46:40

125

LSE

1530.5

03/02/2020

10:46:40

115

LSE

1530.5

03/02/2020

10:48:11

144

LSE

1531.5

03/02/2020

10:52:01

125

LSE

1531.5

03/02/2020

10:52:01

400

LSE

1532.0

03/02/2020

10:54:37

278

LSE

1532.0

03/02/2020

10:54:37

125

LSE

1532.0

03/02/2020

10:54:37

141

LSE

1532.0

03/02/2020

10:54:37

125

LSE

1532.0

03/02/2020

10:54:37

343

LSE

1532.0

03/02/2020

10:54:38

57

LSE

1532.0

03/02/2020

10:54:38

104

LSE

1532.0

03/02/2020

10:54:38

318

LSE

1532.0

03/02/2020

10:54:38

125

LSE

1532.0

03/02/2020

10:54:38

38

LSE

1531.5

03/02/2020

10:54:51

344

LSE

1531.5

03/02/2020

10:54:51

117

LSE

1531.5

03/02/2020

10:54:56

400

LSE

1531.5

03/02/2020

10:54:56

101

LSE

1531.5

03/02/2020

10:54:56

143

LSE

1531.5

03/02/2020

10:54:56

343

LSE

1531.0

03/02/2020

10:55:06

143

LSE

1531.0

03/02/2020

10:55:06

125

LSE

1531.0

03/02/2020

10:55:06

139

LSE

1530.5

03/02/2020

10:56:36

128

LSE

1530.5

03/02/2020

10:56:38

400

LSE

1530.5

03/02/2020

10:56:44

123

LSE

1531.0

03/02/2020

10:58:02

352

LSE

1531.0

03/02/2020

10:59:54

172

LSE

1531.0

03/02/2020

10:59:54

59

LSE

1531.0

03/02/2020

10:59:56

284

LSE

1531.0

03/02/2020

11:00:13

184

LSE

1531.0

03/02/2020

11:03:01

136

LSE

1531.0

03/02/2020

11:03:10

116

LSE

1531.0

03/02/2020

11:03:21

118

LSE

1531.0

03/02/2020

11:03:48

5

LSE

1531.0

03/02/2020

11:03:48

256

LSE

1531.0

03/02/2020

11:03:48

50

LSE

1531.0

03/02/2020

11:03:48

563

LSE

1530.5

03/02/2020

11:04:18

125

LSE

1530.5

03/02/2020

11:04:18

125

LSE

1530.5

03/02/2020

11:04:18

125

LSE

1530.5

03/02/2020

11:04:18

144

LSE

1530.5

03/02/2020

11:04:18

129

LSE

1530.0

03/02/2020

11:06:22

195

LSE

1530.0

03/02/2020

11:06:22

208

LSE

1529.5

03/02/2020

11:06:52

142

LSE

1529.5

03/02/2020

11:07:48

125

LSE

1529.5

03/02/2020

11:07:48

300

LSE

1529.5

03/02/2020

11:07:48

293

LSE

1529.5

03/02/2020

11:07:48

179

LSE

1529.5

03/02/2020

11:07:53

125

LSE

1529.5

03/02/2020

11:07:53

6

LSE

1530.0

03/02/2020

11:12:19

281

LSE

1530.0

03/02/2020

11:12:19

125

LSE

1530.0

03/02/2020

11:12:19

125

LSE

1530.0

03/02/2020

11:12:19

340

LSE

1530.0

03/02/2020

11:12:19

144

LSE

1530.0

03/02/2020

11:12:22

400

LSE

1530.0

03/02/2020

11:12:22

144

LSE

1530.0

03/02/2020

11:12:22

125

LSE

1530.0

03/02/2020

11:12:22

125

LSE

1530.0

03/02/2020

11:12:42

400

LSE

1530.0

03/02/2020

11:13:17

173

LSE

1530.0

03/02/2020

11:13:17

125

LSE

1530.0

03/02/2020

11:13:17

125

LSE

1530.0

03/02/2020

11:14:08

131

LSE

1530.0

03/02/2020

11:14:37

101

LSE

1530.0

03/02/2020

11:14:37

125

LSE

1530.0

03/02/2020

11:14:37

268

LSE

1530.0

03/02/2020

11:15:54

253

LSE

1530.0

03/02/2020

11:15:54

557

LSE

1529.5

03/02/2020

11:15:54

269

LSE

1529.5

03/02/2020

11:15:54

125

LSE

1529.5

03/02/2020

11:15:54

298

LSE

1529.0

03/02/2020

11:17:33

289

LSE

1529.0

03/02/2020

11:17:33

400

LSE

1529.0

03/02/2020

11:17:33

79

LSE

1529.0

03/02/2020

11:19:31

163

LSE

1529.0

03/02/2020

11:19:31

149

LSE

1529.0

03/02/2020

11:22:27

125

LSE

1529.0

03/02/2020

11:22:27

125

LSE

1529.0

03/02/2020

11:22:27

84

LSE

1529.0

03/02/2020

11:22:39

10

LSE

1529.0

03/02/2020

11:22:39

23

LSE

1529.0

03/02/2020

11:24:19

256

LSE

1529.0

03/02/2020

11:24:19

125

LSE

1529.0

03/02/2020

11:24:19

125

LSE

1529.0

03/02/2020

11:24:19

40

LSE

1529.5

03/02/2020

11:25:11

5

LSE

1529.5

03/02/2020

11:25:11

100

LSE

1529.5

03/02/2020

11:25:11

44

LSE

1529.5

03/02/2020

11:25:11

150

LSE

1529.0

03/02/2020

11:25:54

263

LSE

1529.0

03/02/2020

11:25:55

268

LSE

1529.0

03/02/2020

11:26:45

197

LSE

1528.5

03/02/2020

11:28:05

125

LSE

1528.5

03/02/2020

11:28:05

247

LSE

1528.0

03/02/2020

11:28:25

62

LSE

1528.5

03/02/2020

11:29:22

221

LSE

1528.5

03/02/2020

11:29:22

20

LSE

1528.5

03/02/2020

11:29:22

350

LSE

1529.0

03/02/2020

11:30:12

243

LSE

1528.5

03/02/2020

11:32:27

400

LSE

1528.5

03/02/2020

11:33:32

202

LSE

1528.5

03/02/2020

11:34:30

61

LSE

1528.5

03/02/2020

11:34:30

400

LSE

1528.5

03/02/2020

11:34:30

144

LSE

1528.5

03/02/2020

11:34:30

125

LSE

1528.0

03/02/2020

11:35:13

275

LSE

1528.5

03/02/2020

11:35:39

400

LSE

1529.0

03/02/2020

11:36:56

470

LSE

1529.0

03/02/2020

11:36:56

168

LSE

1529.0

03/02/2020

11:36:56

159

LSE

1528.5

03/02/2020

11:40:19

295

LSE

1528.5

03/02/2020

11:40:28

125

LSE

1528.5

03/02/2020

11:40:28

125

LSE

1528.5

03/02/2020

11:40:28

125

LSE

1528.5

03/02/2020

11:40:28

400

LSE

1528.5

03/02/2020

11:40:28

278

LSE

1528.5

03/02/2020

11:40:28

125

LSE

1528.5

03/02/2020

11:40:28

45

LSE

1528.5

03/02/2020

11:45:50

248

LSE

1528.5

03/02/2020

11:45:51

125

LSE

1528.5

03/02/2020

11:45:51

144

LSE

1528.5

03/02/2020

11:45:51

125

LSE

1528.5

03/02/2020

11:45:52

1,264

LSE

1528.5

03/02/2020

11:45:52

6

LSE

1530.5

03/02/2020

11:48:52

400

LSE

1530.5

03/02/2020

11:48:55

220

LSE

1530.5

03/02/2020

11:48:57

250

LSE

1530.5

03/02/2020

11:48:57

63

LSE

1530.5

03/02/2020

11:48:59

160

LSE

1531.0

03/02/2020

11:49:21

275

LSE

1530.5

03/02/2020

11:49:21

251

LSE

1530.5

03/02/2020

11:49:21

125

LSE

1530.5

03/02/2020

11:49:21

125

LSE

1530.5

03/02/2020

11:49:21

914

LSE

1530.5

03/02/2020

11:49:21

420

LSE

1530.5

03/02/2020

11:49:21

400

LSE

1530.0

03/02/2020

11:49:24

771

LSE

1530.0

03/02/2020

11:49:24

125

LSE

1530.0

03/02/2020

11:49:24

125

LSE

1530.0

03/02/2020

11:49:24

420

LSE

1530.0

03/02/2020

11:49:24

173

LSE

1530.0

03/02/2020

11:49:24

165

LSE

1530.5

03/02/2020

11:52:43

254

LSE

1530.5

03/02/2020

11:53:02

289

LSE

1530.5

03/02/2020

11:53:03

250

LSE

1530.5

03/02/2020

11:53:03

63

LSE

1530.5

03/02/2020

11:53:03

173

LSE

1530.5

03/02/2020

11:53:03

224

LSE

1530.5

03/02/2020

11:53:03

80

LSE

1530.5

03/02/2020

11:53:03

98

LSE

1530.0

03/02/2020

11:54:50

181

LSE

1530.0

03/02/2020

11:54:50

125

LSE

1530.0

03/02/2020

11:54:50

125

LSE

1530.0

03/02/2020

11:54:50

14

LSE

1528.5

03/02/2020

11:57:37

293

LSE

1529.0

03/02/2020

11:57:44

400

LSE

1529.0

03/02/2020

11:57:44

400

LSE

1529.0

03/02/2020

11:57:44

400

LSE

1529.0

03/02/2020

11:58:32

150

LSE

1529.0

03/02/2020

11:58:55

198

LSE

1529.0

03/02/2020

11:59:06

153

LSE

1529.0

03/02/2020

11:59:06

67

LSE

1529.0

03/02/2020

11:59:10

153

LSE

1528.5

03/02/2020

11:59:11

298

LSE

1529.0

03/02/2020

11:59:46

211

LSE

1529.0

03/02/2020

11:59:46

298

LSE

1529.0

03/02/2020

11:59:54

176

LSE

1529.0

03/02/2020

11:59:54

321

LSE

1529.0

03/02/2020

11:59:54

364

LSE

1529.5

03/02/2020

11:59:58

17

LSE

1530.0

03/02/2020

11:59:59

71

LSE

1530.0

03/02/2020

11:59:59

383

LSE

1530.0

03/02/2020

11:59:59

2

LSE

1530.0

03/02/2020

11:59:59

255

LSE

1530.0

03/02/2020

12:02:29

125

LSE

1530.0

03/02/2020

12:02:29

125

LSE

1530.0

03/02/2020

12:02:29

400

LSE

1530.0

03/02/2020

12:02:31

400

LSE

1530.0

03/02/2020

12:02:31

125

LSE

1530.0

03/02/2020

12:02:31

125

LSE

1530.0

03/02/2020

12:02:31

125

LSE

1530.0

03/02/2020

12:02:31

246

LSE

1529.5

03/02/2020

12:02:34

325

LSE

1529.5

03/02/2020

12:02:34

400

LSE

1529.5

03/02/2020

12:02:34

136

LSE

1529.0

03/02/2020

12:02:35

125

LSE

1529.0

03/02/2020

12:02:35

30

LSE

1528.5

03/02/2020

12:03:10

125

LSE

1528.5

03/02/2020

12:03:10

61

LSE

1528.0

03/02/2020

12:04:01

192

LSE

1528.5

03/02/2020

12:07:20

281

LSE

1528.5

03/02/2020

12:07:25

34

LSE

1528.0

03/02/2020

12:07:25

125

LSE

1528.0

03/02/2020

12:07:25

125

LSE

1528.0

03/02/2020

12:07:25

79

LSE

1528.0

03/02/2020

12:07:25

390

LSE

1528.0

03/02/2020

12:07:25

400

LSE

1528.0

03/02/2020

12:07:25

197

LSE

1528.0

03/02/2020

12:07:25

219

LSE

1528.0

03/02/2020

12:07:25

4

LSE

1529.0

03/02/2020

12:09:11

161

LSE

1529.0

03/02/2020

12:09:13

129

LSE

1529.0

03/02/2020

12:09:13

400

LSE

1529.0

03/02/2020

12:09:13

265

LSE

1529.0

03/02/2020

12:10:00

187

LSE

1529.0

03/02/2020

12:12:56

62

LSE

1529.0

03/02/2020

12:12:56

400

LSE

1529.0

03/02/2020

12:12:56

499

LSE

1529.0

03/02/2020

12:12:57

348

LSE

1530.0

03/02/2020

12:14:49

56

LSE

1530.0

03/02/2020

12:14:49

400

LSE

1530.5

03/02/2020

12:15:07

215

LSE

1530.5

03/02/2020

12:15:12

20

LSE

1530.5

03/02/2020

12:15:12

400

LSE

1530.5

03/02/2020

12:15:12

311

LSE

1530.5

03/02/2020

12:15:12

173

LSE

1532.0

03/02/2020

12:17:52

340

LSE

1532.0

03/02/2020

12:17:52

330

LSE

1532.0

03/02/2020

12:17:52

157

LSE

1532.0

03/02/2020

12:17:52

400

LSE

1532.0

03/02/2020

12:17:52

52

LSE

1532.5

03/02/2020

12:18:23

400

LSE

1532.5

03/02/2020

12:18:23

100

LSE

1533.0

03/02/2020

12:20:06

305

LSE

1533.0

03/02/2020

12:20:07

125

LSE

1533.0

03/02/2020

12:20:07

125

LSE

1533.0

03/02/2020

12:20:07

310

LSE

1533.0

03/02/2020

12:20:07

400

LSE

1533.0

03/02/2020

12:20:07

172

LSE

1533.0

03/02/2020

12:20:07

310

LSE

1533.0

03/02/2020

12:20:07

57

LSE

1533.0

03/02/2020

12:20:09

293

LSE

1533.0

03/02/2020

12:20:09

400

LSE

1533.0

03/02/2020

12:20:09

101

LSE

1533.0

03/02/2020

12:21:27

230

LSE

1533.0

03/02/2020

12:21:39

18

LSE

1533.0

03/02/2020

12:21:39

243

LSE

1533.0

03/02/2020

12:21:39

125

LSE

1533.0

03/02/2020

12:21:39

400

LSE

1533.0

03/02/2020

12:21:39

247

LSE

1532.5

03/02/2020

12:21:41

522

LSE

1532.0

03/02/2020

12:23:25

70

LSE

1532.0

03/02/2020

12:23:27

142

LSE

1533.0

03/02/2020

12:23:49

295

LSE

1533.0

03/02/2020

12:23:51

280

LSE

1533.5

03/02/2020

12:24:36

400

LSE

1534.0

03/02/2020

12:25:23

257

LSE

1534.0

03/02/2020

12:25:23

3

LSE

1533.5

03/02/2020

12:27:02

304

LSE

1535.0

03/02/2020

12:30:02

400

LSE

1535.0

03/02/2020

12:30:02

125

LSE

1535.0

03/02/2020

12:30:02

95

LSE

1535.0

03/02/2020

12:30:02

400

LSE

1535.0

03/02/2020

12:30:02

101

LSE

1535.0

03/02/2020

12:30:02

133

LSE

1535.0

03/02/2020

12:30:04

169

LSE

1535.0

03/02/2020

12:30:06

322

LSE

1535.0

03/02/2020

12:30:08

131

LSE

1535.0

03/02/2020

12:30:14

140

LSE

1534.5

03/02/2020

12:31:25

308

LSE

1534.5

03/02/2020

12:31:25

125

LSE

1534.5

03/02/2020

12:31:25

125

LSE

1534.5

03/02/2020

12:31:25

290

LSE

1534.5

03/02/2020

12:31:25

125

LSE

1534.5

03/02/2020

12:31:26

250

LSE

1534.5

03/02/2020

12:31:26

350

LSE

1534.5

03/02/2020

12:31:26

82

LSE

1533.5

03/02/2020

12:33:50

400

LSE

1533.5

03/02/2020

12:33:50

125

LSE

1533.5

03/02/2020

12:33:50

125

LSE

1533.5

03/02/2020

12:33:50

125

LSE

1533.5

03/02/2020

12:33:50

193

LSE

1533.0

03/02/2020

12:33:55

125

LSE

1533.0

03/02/2020

12:33:55

243

LSE

1532.0

03/02/2020

12:34:55

198

LSE

1532.0

03/02/2020

12:34:55

103

LSE

1532.5

03/02/2020

12:36:28

160

LSE

1532.5

03/02/2020

12:36:28

226

LSE

1532.5

03/02/2020

12:37:41

31

LSE

1532.0

03/02/2020

12:40:02

63

LSE

1532.0

03/02/2020

12:40:02

76

LSE

1532.5

03/02/2020

12:40:02

200

LSE

1532.0

03/02/2020

12:40:02

25

LSE

1532.0

03/02/2020

12:40:02

374

LSE

1532.0

03/02/2020

12:40:27

344

LSE

1532.0

03/02/2020

12:40:56

251

LSE

1532.0

03/02/2020

12:42:26

141

LSE

1531.5

03/02/2020

12:43:08

46

LSE

1533.0

03/02/2020

12:44:13

260

LSE

1533.0

03/02/2020

12:44:13

192

LSE

1533.0

03/02/2020

12:44:13

208

LSE

1533.0

03/02/2020

12:44:13

59

LSE

1533.0

03/02/2020

12:48:10

126

LSE

1533.0

03/02/2020

12:48:10

13

LSE

1533.0

03/02/2020

12:48:12

125

LSE

1533.0

03/02/2020

12:48:12

125

LSE

1533.5

03/02/2020

12:49:03

341

LSE

1533.5

03/02/2020

12:49:03

125

LSE

1533.5

03/02/2020

12:49:03

125

LSE

1533.5

03/02/2020

12:49:03

107

LSE

1533.5

03/02/2020

12:49:03

143

LSE

1533.5

03/02/2020

12:50:11

253

LSE

1533.5

03/02/2020

12:50:11

302

LSE

1533.0

03/02/2020

12:51:54

400

LSE

1533.0

03/02/2020

12:51:54

117

LSE

1533.0

03/02/2020

12:52:49

292

LSE

1533.0

03/02/2020

12:52:49

320

LSE

1533.0

03/02/2020

12:53:06

161

LSE

1532.5

03/02/2020

12:53:18

121

LSE

1532.5

03/02/2020

12:53:18

400

LSE

1532.5

03/02/2020

12:53:18

248

LSE

1532.5

03/02/2020

12:53:18

162

LSE

1533.0

03/02/2020

12:54:04

266

LSE

1534.0

03/02/2020

12:57:45

255

LSE

1534.0

03/02/2020

13:00:01

226

LSE

1534.0

03/02/2020

13:00:01

125

LSE

1534.0

03/02/2020

13:00:01

125

LSE

1534.0

03/02/2020

13:00:01

622

LSE

1534.0

03/02/2020

13:00:01

400

LSE

1534.0

03/02/2020

13:00:01

16

LSE

1534.0

03/02/2020

13:00:01

280

LSE

1533.5

03/02/2020

13:00:47

149

LSE

1534.0

03/02/2020

13:01:01

131

LSE

1534.0

03/02/2020

13:01:20

125

LSE

1534.0

03/02/2020

13:01:20

17

LSE

1533.5

03/02/2020

13:01:23

125

LSE

1533.5

03/02/2020

13:02:06

257

LSE

1533.5

03/02/2020

13:02:06

390

LSE

1534.0

03/02/2020

13:02:35

284

LSE

1534.0

03/02/2020

13:02:35

625

LSE

1534.5

03/02/2020

13:04:01

400

LSE

1534.5

03/02/2020

13:04:01

125

LSE

1534.5

03/02/2020

13:04:01

62

LSE

1534.5

03/02/2020

13:04:01

222

LSE

1534.5

03/02/2020

13:04:01

125

LSE

1534.5

03/02/2020

13:04:01

125

LSE

1534.5

03/02/2020

13:04:01

400

LSE

1534.5

03/02/2020

13:04:01

340

LSE

1534.5

03/02/2020

13:04:01

101

LSE

1535.0

03/02/2020

13:04:24

125

LSE

1535.0

03/02/2020

13:04:24

125

LSE

1535.0

03/02/2020

13:04:26

250

LSE

1535.0

03/02/2020

13:04:26

30

LSE

1535.0

03/02/2020

13:04:29

212

LSE

1534.5

03/02/2020

13:06:46

240

LSE

1534.5

03/02/2020

13:07:42

266

LSE

1534.5

03/02/2020

13:07:51

250

LSE

1534.5

03/02/2020

13:07:51

290

LSE

1534.5

03/02/2020

13:07:51

400

LSE

1534.5

03/02/2020

13:07:51

86

LSE

1535.0

03/02/2020

13:08:58

400

LSE

1535.0

03/02/2020

13:09:01

250

LSE

1535.0

03/02/2020

13:09:03

2

LSE

1535.5

03/02/2020

13:10:05

358

LSE

1535.5

03/02/2020

13:10:51

43

LSE

1535.5

03/02/2020

13:10:51

188

LSE

1535.5

03/02/2020

13:10:51

541

LSE

1535.5

03/02/2020

13:11:27

102

LSE

1535.0

03/02/2020

13:13:11

55

LSE

1535.0

03/02/2020

13:13:11

125

LSE

1535.0

03/02/2020

13:13:11

125

LSE

1535.0

03/02/2020

13:13:11

400

LSE

1535.0

03/02/2020

13:13:11

125

LSE

1535.0

03/02/2020

13:13:11

149

LSE

1535.0

03/02/2020

13:15:19

125

LSE

1535.0

03/02/2020

13:15:19

400

LSE

1535.0

03/02/2020

13:15:19

125

LSE

1535.0

03/02/2020

13:15:19

125

LSE

1535.0

03/02/2020

13:15:19

79

LSE

1535.0

03/02/2020

13:15:19

382

LSE

1534.5

03/02/2020

13:16:18

206

LSE

1534.5

03/02/2020

13:16:18

91

LSE

1534.5

03/02/2020

13:16:18

154

LSE

1534.5

03/02/2020

13:17:47

123

LSE

1534.5

03/02/2020

13:17:47

20

LSE

1535.5

03/02/2020

13:20:46

308

LSE

1535.5

03/02/2020

13:20:46

64

LSE

1535.5

03/02/2020

13:20:46

61

LSE

1535.5

03/02/2020

13:20:46

125

LSE

1535.5

03/02/2020

13:20:46

12

LSE

1535.5

03/02/2020

13:20:46

305

LSE

1535.5

03/02/2020

13:20:46

95

LSE

1535.5

03/02/2020

13:20:46

185

LSE

1535.0

03/02/2020

13:20:47

224

LSE

1535.0

03/02/2020

13:20:47

326

LSE

1535.0

03/02/2020

13:20:47

68

LSE

1534.5

03/02/2020

13:21:54

423

LSE

1534.5

03/02/2020

13:23:01

132

LSE

1534.0

03/02/2020

13:23:43

519

LSE

1534.0

03/02/2020

13:23:43

28

LSE

1534.5

03/02/2020

13:24:31

11

LSE

1534.5

03/02/2020

13:24:31

6

LSE

1534.5

03/02/2020

13:24:31

197

LSE

1534.5

03/02/2020

13:24:31

79

LSE

1534.0

03/02/2020

13:24:37

108

LSE

1534.0

03/02/2020

13:26:28

400

LSE

1534.0

03/02/2020

13:26:28

89

LSE

1534.0

03/02/2020

13:27:11

125

LSE

1534.0

03/02/2020

13:27:11

125

LSE

1534.0

03/02/2020

13:27:11

336

LSE

1533.5

03/02/2020

13:27:27

208

LSE

1535.0

03/02/2020

13:29:52

400

LSE

1535.0

03/02/2020

13:29:52

125

LSE

1536.0

03/02/2020

13:30:08

400

LSE

1536.0

03/02/2020

13:30:08

340

LSE

1536.0

03/02/2020

13:30:08

168

LSE

1536.0

03/02/2020

13:30:08

125

LSE

1536.0

03/02/2020

13:30:08

125

LSE

1536.0

03/02/2020

13:30:08

42

LSE

1536.0

03/02/2020

13:30:08

249

LSE

1535.5

03/02/2020

13:30:40

224

LSE

1535.0

03/02/2020

13:30:58

332

LSE

1535.5

03/02/2020

13:32:02

194

LSE

1535.5

03/02/2020

13:32:02

18

LSE

1535.0

03/02/2020

13:33:10

209

LSE

1534.5

03/02/2020

13:33:40

400

LSE

1534.5

03/02/2020

13:33:40

125

LSE

1534.5

03/02/2020

13:33:40

6

LSE

1534.0

03/02/2020

13:35:16

204

LSE

1534.0

03/02/2020

13:36:57

400

LSE

1534.0

03/02/2020

13:36:57

125

LSE

1534.5

03/02/2020

13:37:53

400

LSE

1534.5

03/02/2020

13:37:53

195

LSE

1534.0

03/02/2020

13:37:56

98

LSE

1534.0

03/02/2020

13:37:57

567

LSE

1534.0

03/02/2020

13:37:59

437

LSE

1534.5

03/02/2020

13:38:31

162

LSE

1534.5

03/02/2020

13:38:31

89

LSE

1534.5

03/02/2020

13:39:51

205

LSE

1534.5

03/02/2020

13:39:51

289

LSE

1534.5

03/02/2020

13:39:51

207

LSE

1535.0

03/02/2020

13:42:07

205

LSE

1535.0

03/02/2020

13:42:15

663

LSE

1534.5

03/02/2020

13:43:23

223

LSE

1534.5

03/02/2020

13:43:23

125

LSE

1534.5

03/02/2020

13:43:23

99

LSE

1534.5

03/02/2020

13:43:23

201

LSE

1534.5

03/02/2020

13:43:23

300

LSE

1535.0

03/02/2020

13:44:10

125

LSE

1535.0

03/02/2020

13:44:10

125

LSE

1535.0

03/02/2020

13:44:10

125

LSE

1535.0

03/02/2020

13:44:20

274

LSE

1535.5

03/02/2020

13:46:57

222

LSE

1535.5

03/02/2020

13:46:57

125

LSE

1535.5

03/02/2020

13:46:57

125

LSE

1535.5

03/02/2020

13:46:57

125

LSE

1535.5

03/02/2020

13:46:57

400

LSE

1535.5

03/02/2020

13:46:57

170

LSE

1535.5

03/02/2020

13:46:57

9

LSE

1535.0

03/02/2020

13:49:08

114

LSE

1535.0

03/02/2020

13:49:08

125

LSE

1535.0

03/02/2020

13:49:08

125

LSE

1535.0

03/02/2020

13:49:08

400

LSE

1535.0

03/02/2020

13:49:08

176

LSE

1535.0

03/02/2020

13:49:08

107

LSE

1535.0

03/02/2020

13:49:08

100

LSE

1535.5

03/02/2020

13:50:52

125

LSE

1535.5

03/02/2020

13:50:52

5

LSE

1535.5

03/02/2020

13:50:52

130

LSE

1535.5

03/02/2020

13:51:10

67

LSE

1535.5

03/02/2020

13:51:10

117

LSE

1536.0

03/02/2020

13:51:52

400

LSE

1536.0

03/02/2020

13:51:52

290

LSE

1536.0

03/02/2020

13:54:09

305

LSE

1536.0

03/02/2020

13:54:42

125

LSE

1536.0

03/02/2020

13:55:41

125

LSE

1536.0

03/02/2020

13:55:41

85

LSE

1535.5

03/02/2020

13:56:48

75

LSE

1535.5

03/02/2020

13:56:48

346

LSE

1535.5

03/02/2020

13:56:48

652

LSE

1535.5

03/02/2020

13:56:48

125

LSE

1535.5

03/02/2020

13:56:48

125

LSE

1535.5

03/02/2020

13:56:48

42

LSE

1535.5

03/02/2020

13:59:11

125

LSE

1535.5

03/02/2020

13:59:11

11

LSE

1536.0

03/02/2020

14:01:05

250

LSE

1536.0

03/02/2020

14:01:43

175

LSE

1536.5

03/02/2020

14:03:16

533

LSE

1536.5

03/02/2020

14:03:16

26

LSE

1536.5

03/02/2020

14:03:16

253

LSE

1536.0

03/02/2020

14:04:26

250

LSE

1536.0

03/02/2020

14:04:26

250

LSE

1536.0

03/02/2020

14:04:26

78

LSE

1536.0

03/02/2020

14:04:26

145

LSE

1535.5

03/02/2020

14:04:41

322

LSE

1535.5

03/02/2020

14:04:41

637

LSE

1535.5

03/02/2020

14:04:41

37

LSE

1535.5

03/02/2020

14:05:52

250

LSE

1535.5

03/02/2020

14:05:52

209

LSE

1535.5

03/02/2020

14:07:33

250

LSE

1535.5

03/02/2020

14:07:33

235

LSE

1534.0

03/02/2020

14:07:36

26

LSE

1534.0

03/02/2020

14:07:36

250

LSE

1534.0

03/02/2020

14:07:36

250

LSE

1534.0

03/02/2020

14:07:36

1,067

LSE

1534.0

03/02/2020

14:07:36

888

LSE

1535.5

03/02/2020

14:09:56

400

LSE

1535.5

03/02/2020

14:09:56

169

LSE

1535.0

03/02/2020

14:10:13

141

LSE

1535.5

03/02/2020

14:11:41

400

LSE

1535.5

03/02/2020

14:11:41

427

LSE

1535.5

03/02/2020

14:11:42

165

LSE

1535.5

03/02/2020

14:12:20

165

LSE

1535.5

03/02/2020

14:13:32

138

LSE

1535.5

03/02/2020

14:13:32

152

LSE

1535.5

03/02/2020

14:13:32

157

LSE

1535.0

03/02/2020

14:15:02

352

LSE

1535.0

03/02/2020

14:15:02

250

LSE

1535.0

03/02/2020

14:15:02

250

LSE

1535.0

03/02/2020

14:15:02

204

LSE

1534.5

03/02/2020

14:16:41

250

LSE

1534.5

03/02/2020

14:16:41

270

LSE

1534.5

03/02/2020

14:16:41

130

LSE

1535.0

03/02/2020

14:17:03

177

LSE

1535.5

03/02/2020

14:17:38

250

LSE

1535.5

03/02/2020

14:17:38

64

LSE

1535.5

03/02/2020

14:18:54

238

LSE

1535.5

03/02/2020

14:18:54

400

LSE

1535.5

03/02/2020

14:18:54

10

LSE

1535.5

03/02/2020

14:19:43

129

LSE

1535.5

03/02/2020

14:19:43

271

LSE

1535.5

03/02/2020

14:19:43

164

LSE

1535.5

03/02/2020

14:21:41

172

LSE

1535.5

03/02/2020

14:21:41

13

LSE

1535.5

03/02/2020

14:21:41

13

LSE

1535.5

03/02/2020

14:21:41

13

LSE

1535.5

03/02/2020

14:21:41

250

LSE

1535.5

03/02/2020

14:21:41

100

LSE

1535.5

03/02/2020

14:21:41

11

LSE

1535.5

03/02/2020

14:21:41

11

LSE

1535.5

03/02/2020

14:23:12

15

LSE

1535.5

03/02/2020

14:23:12

42

LSE

1536.5

03/02/2020

14:34:25

302

LSE

1536.5

03/02/2020

14:35:53

250

LSE

1536.5

03/02/2020

14:35:53

115

LSE

1536.5

03/02/2020

14:36:02

8

LSE

1536.5

03/02/2020

14:36:18

159

LSE

1536.5

03/02/2020

14:36:36

324

LSE

1536.5

03/02/2020

14:36:51

379

LSE

1536.5

03/02/2020

14:36:52

718

LSE

1536.5

03/02/2020

14:36:52

148

LSE

1536.5

03/02/2020

14:36:52

263

LSE

1536.5

03/02/2020

14:36:52

125

LSE

1536.0

03/02/2020

14:39:01

751

LSE

1536.0

03/02/2020

14:39:01

5

LSE

1536.0

03/02/2020

14:39:01

212

LSE

1536.0

03/02/2020

14:39:07

250

LSE

1536.0

03/02/2020

14:39:07

136

LSE

1536.5

03/02/2020

14:39:45

29

LSE

1536.5

03/02/2020

14:39:45

498

LSE

1536.5

03/02/2020

14:39:45

152

LSE

1536.5

03/02/2020

14:39:55

213

LSE

1536.0

03/02/2020

14:42:20

250

LSE

1536.0

03/02/2020

14:42:20

151

LSE

1536.0

03/02/2020

14:42:20

165

LSE

1535.5

03/02/2020

14:44:17

588

LSE

1535.5

03/02/2020

14:44:17

214

LSE

1535.5

03/02/2020

14:44:53

301

LSE

1535.5

03/02/2020

14:46:30

453

LSE

1535.5

03/02/2020

14:46:30

200

LSE

1535.5

03/02/2020

14:46:30

37

LSE

1536.0

03/02/2020

14:47:18

400

LSE

1536.0

03/02/2020

14:47:18

63

LSE

1536.0

03/02/2020

14:47:18

250

LSE

1536.0

03/02/2020

14:47:21

400

LSE

1536.0

03/02/2020

14:47:21

58

LSE

1536.0

03/02/2020

14:47:44

332

LSE

1536.0

03/02/2020

14:47:44

11

LSE

1536.5

03/02/2020

14:47:45

313

LSE

1536.5

03/02/2020

14:47:45

171

LSE

1536.0

03/02/2020

14:48:44

250

LSE

1536.0

03/02/2020

14:48:44

124

LSE

1535.5

03/02/2020

14:49:31

22

LSE

1535.5

03/02/2020

14:49:48

371

LSE

1535.5

03/02/2020

14:49:49

212

LSE

1535.5

03/02/2020

14:49:49

250

LSE

1535.5

03/02/2020

14:49:49

400

LSE

1535.5

03/02/2020

14:49:49

217

LSE

1535.5

03/02/2020

14:50:00

245

LSE

1536.0

03/02/2020

14:50:15

250

LSE

1536.0

03/02/2020

14:50:19

400

LSE

1536.0

03/02/2020

14:50:19

108

LSE

1536.0

03/02/2020

14:51:36

250

LSE

1536.0

03/02/2020

14:51:36

250

LSE

1536.0

03/02/2020

14:52:26

400

LSE

1536.0

03/02/2020

14:52:26

250

LSE

1536.0

03/02/2020

14:52:26

158

LSE

1536.5

03/02/2020

14:52:55

1,189

LSE

1536.5

03/02/2020

14:52:55

250

LSE

1536.5

03/02/2020

14:52:55

250

LSE

1537.0

03/02/2020

14:52:55

690

LSE

1537.0

03/02/2020

14:53:48

188

LSE

1537.0

03/02/2020

14:53:48

400

LSE

1537.0

03/02/2020

14:53:48

250

LSE

1537.0

03/02/2020

14:53:48

250

LSE

1537.0

03/02/2020

14:53:48

250

LSE

1537.0

03/02/2020

14:53:48

206

LSE

1537.0

03/02/2020

14:53:48

225

LSE

1537.0

03/02/2020

14:53:48

222

LSE

1537.0

03/02/2020

14:53:48

250

LSE

1537.0

03/02/2020

14:53:48

250

LSE

1537.0

03/02/2020

14:53:48

400

LSE

1537.0

03/02/2020

14:53:48

658

LSE

1537.0

03/02/2020

14:54:24

320

LSE

1537.5

03/02/2020

14:54:45

87

LSE

1537.5

03/02/2020

14:55:13

377

LSE

1537.5

03/02/2020

14:55:13

350

LSE

1537.5

03/02/2020

14:55:13

250

LSE

1537.5

03/02/2020

14:55:13

188

LSE

1537.5

03/02/2020

14:55:44

523

LSE

1537.5

03/02/2020

14:56:06

154

LSE

1537.0

03/02/2020

14:58:12

370

LSE

1537.0

03/02/2020

14:58:12

400

LSE

1537.0

03/02/2020

14:58:12

5

LSE

1537.0

03/02/2020

14:58:39

207

LSE

1537.5

03/02/2020

15:00:00

242

LSE

1537.5

03/02/2020

15:00:02

400

LSE

1537.5

03/02/2020

15:00:10

400

LSE

1537.5

03/02/2020

15:00:10

400

LSE

1537.5

03/02/2020

15:00:10

172

LSE

1537.5

03/02/2020

15:00:10

25

LSE

1537.5

03/02/2020

15:00:10

172

LSE

1537.5

03/02/2020

15:00:13

132

LSE

1537.5

03/02/2020

15:00:21

140

LSE

1537.5

03/02/2020

15:00:31

188

LSE

1537.5

03/02/2020

15:00:49

162

LSE

1537.5

03/02/2020

15:01:04

400

LSE

1537.5

03/02/2020

15:01:04

12

LSE

1537.0

03/02/2020

15:01:13

309

LSE

1537.0

03/02/2020

15:01:36

400

LSE

1537.0

03/02/2020

15:01:36

216

LSE

1537.0

03/02/2020

15:01:54

400

LSE

1537.0

03/02/2020

15:01:54

216

LSE

1537.0

03/02/2020

15:02:03

359

LSE

1537.0

03/02/2020

15:02:18

166

LSE

1537.0

03/02/2020

15:02:18

250

LSE

1537.0

03/02/2020

15:02:18

58

LSE

1537.0

03/02/2020

15:02:22

250

LSE

1537.0

03/02/2020

15:02:22

250

LSE

1537.0

03/02/2020

15:02:22

97

LSE

1537.0

03/02/2020

15:02:30

323

LSE

1537.0

03/02/2020

15:02:30

250

LSE

1537.0

03/02/2020

15:02:30

250

LSE

1537.0

03/02/2020

15:02:30

45

LSE

1536.5

03/02/2020

15:02:36

638

LSE

1536.5

03/02/2020

15:02:36

250

LSE

1536.5

03/02/2020

15:02:36

250

LSE

1536.5

03/02/2020

15:02:36

220

LSE

1537.5

03/02/2020

15:03:26

1,219

LSE

1537.5

03/02/2020

15:03:33

246

LSE

1537.5

03/02/2020

15:03:42

250

LSE

1537.5

03/02/2020

15:03:42

55

LSE

1537.5

03/02/2020

15:04:32

250

LSE

1537.5

03/02/2020

15:04:32

250

LSE

1537.5

03/02/2020

15:04:33

348

LSE

1537.5

03/02/2020

15:04:58

400

LSE

1537.5

03/02/2020

15:05:13

215

LSE

1537.5

03/02/2020

15:05:13

168

LSE

1537.0

03/02/2020

15:05:15

118

LSE

1537.5

03/02/2020

15:05:15

232

LSE

1537.5

03/02/2020

15:05:15

330

LSE

1537.5

03/02/2020

15:05:15

380

LSE

1537.5

03/02/2020

15:05:15

573

LSE

1537.0

03/02/2020

15:05:18

172

LSE

1537.0

03/02/2020

15:05:18

250

LSE

1537.0

03/02/2020

15:05:18

249

LSE

1537.5

03/02/2020

15:05:57

179

LSE

1537.5

03/02/2020

15:05:57

47

LSE

1537.5

03/02/2020

15:05:58

250

LSE

1537.5

03/02/2020

15:05:58

250

LSE

1537.5

03/02/2020

15:05:58

776

LSE

1537.5

03/02/2020

15:05:58

250

LSE

1537.5

03/02/2020

15:05:58

35

LSE

1537.5

03/02/2020

15:05:58

318

LSE

1537.0

03/02/2020

15:07:40

105

LSE

1537.0

03/02/2020

15:07:40

250

LSE

1537.0

03/02/2020

15:07:40

250

LSE

1537.0

03/02/2020

15:07:40

560

LSE

1537.0

03/02/2020

15:07:40

313

LSE

1537.5

03/02/2020

15:07:40

150

LSE

1537.5

03/02/2020

15:07:41

140

LSE

1536.5

03/02/2020

15:08:02

46

LSE

1537.0

03/02/2020

15:08:44

250

LSE

1537.0

03/02/2020

15:08:44

182

LSE

1537.0

03/02/2020

15:08:44

259

LSE

1537.0

03/02/2020

15:09:06

339

LSE

1537.0

03/02/2020

15:09:12

368

LSE

1537.0

03/02/2020

15:09:21

210

LSE

1537.5

03/02/2020

15:10:36

236

LSE

1537.5

03/02/2020

15:11:44

449

LSE

1537.5

03/02/2020

15:11:44

690

LSE

1537.5

03/02/2020

15:11:44

212

LSE

1537.5

03/02/2020

15:11:44

82

LSE

1537.5

03/02/2020

15:11:44

400

LSE

1539.0

03/02/2020

15:13:57

250

LSE

1539.0

03/02/2020

15:14:16

400

LSE

1539.0

03/02/2020

15:14:16

250

LSE

1539.0

03/02/2020

15:14:16

250

LSE

1539.0

03/02/2020

15:14:16

250

LSE

1539.0

03/02/2020

15:14:16

208

LSE

1539.0

03/02/2020

15:14:52

400

LSE

1538.5

03/02/2020

15:15:06

460

LSE

1538.5

03/02/2020

15:15:06

250

LSE

1538.5

03/02/2020

15:15:06

172

LSE

1538.5

03/02/2020

15:15:06

206

LSE

1538.5

03/02/2020

15:15:06

211

LSE

1539.5

03/02/2020

15:15:44

577

LSE

1539.5

03/02/2020

15:15:44

23

LSE

1539.5

03/02/2020

15:15:44

16

LSE

1539.5

03/02/2020

15:15:44

250

LSE

1539.5

03/02/2020

15:15:44

400

LSE

1539.5

03/02/2020

15:15:44

233

LSE

1539.5

03/02/2020

15:15:44

240

LSE

1539.5

03/02/2020

15:17:13

145

LSE

1539.5

03/02/2020

15:17:40

400

LSE

1539.5

03/02/2020

15:17:40

250

LSE

1539.5

03/02/2020

15:17:40

250

LSE

1539.5

03/02/2020

15:17:47

250

LSE

1539.5

03/02/2020

15:17:47

88

LSE

1539.5

03/02/2020

15:17:47

250

LSE

1539.5

03/02/2020

15:17:47

250

LSE

1539.5

03/02/2020

15:17:47

178

LSE

1539.5

03/02/2020

15:17:47

254

LSE

1539.0

03/02/2020

15:17:54

250

LSE

1539.0

03/02/2020

15:17:54

250

LSE

1539.0

03/02/2020

15:18:09

15

LSE

1539.5

03/02/2020

15:19:24

250

LSE

1539.5

03/02/2020

15:19:24

250

LSE

1539.5

03/02/2020

15:19:24

250

LSE

1539.5

03/02/2020

15:19:24

400

LSE

1539.5

03/02/2020

15:19:24

299

LSE

1539.5

03/02/2020

15:19:24

362

LSE

1541.0

03/02/2020

15:22:02

84

LSE

1541.0

03/02/2020

15:22:02

400

LSE

1541.0

03/02/2020

15:22:02

172

LSE

1541.0

03/02/2020

15:22:02

250

LSE

1541.0

03/02/2020

15:22:02

143

LSE

1541.0

03/02/2020

15:22:02

250

LSE

1541.0

03/02/2020

15:22:02

402

LSE

1541.0

03/02/2020

15:22:02

400

LSE

1541.0

03/02/2020

15:22:02

125

LSE

1541.0

03/02/2020

15:22:03

133

LSE

1541.0

03/02/2020

15:22:03

402

LSE

1541.0

03/02/2020

15:22:03

400

LSE

1541.0

03/02/2020

15:22:03

172

LSE

1541.0

03/02/2020

15:22:03

143

LSE

1541.0

03/02/2020

15:22:03

224

LSE

1541.0

03/02/2020

15:22:04

172

LSE

1541.0

03/02/2020

15:22:04

143

LSE

1541.0

03/02/2020

15:22:04

402

LSE

1541.0

03/02/2020

15:22:04

250

LSE

1541.0

03/02/2020

15:22:04

143

LSE

1541.0

03/02/2020

15:22:04

172

LSE

1541.0

03/02/2020

15:22:04

277

LSE

1541.0

03/02/2020

15:22:07

125

LSE

1541.0

03/02/2020

15:22:07

250

LSE

1541.0

03/02/2020

15:22:07

400

LSE

1541.0

03/02/2020

15:22:07

181

LSE

1541.0

03/02/2020

15:22:07

151

LSE

1541.0

03/02/2020

15:22:07

124

LSE

1541.0

03/02/2020

15:22:08

756

LSE

1541.0

03/02/2020

15:22:09

181

LSE

1541.0

03/02/2020

15:22:09

151

LSE

1541.0

03/02/2020

15:22:09

424

LSE

1541.0

03/02/2020

15:22:09

181

LSE

1541.0

03/02/2020

15:22:09

8

LSE

1541.0

03/02/2020

15:22:11

143

LSE

1541.0

03/02/2020

15:22:11

245

LSE

1540.5

03/02/2020

15:22:26

416

LSE

1540.5

03/02/2020

15:22:41

452

LSE

1540.5

03/02/2020

15:22:41

179

LSE

1540.5

03/02/2020

15:22:41

250

LSE

1540.5

03/02/2020

15:22:41

250

LSE

1540.5

03/02/2020

15:22:41

730

LSE

1540.5

03/02/2020

15:23:00

1,706

LSE

1540.5

03/02/2020

15:23:00

427

LSE

1540.5

03/02/2020

15:24:05

1,308

LSE

1540.5

03/02/2020

15:24:08

165

LSE

1540.0

03/02/2020

15:24:57

250

LSE

1540.0

03/02/2020

15:24:57

250

LSE

1540.0

03/02/2020

15:24:57

182

LSE

1540.0

03/02/2020

15:24:57

161

LSE

1540.0

03/02/2020

15:25:36

250

LSE

1540.0

03/02/2020

15:25:36

250

LSE

1540.0

03/02/2020

15:25:36

282

LSE

1540.0

03/02/2020

15:25:36

133

LSE

1540.5

03/02/2020

15:25:49

1,213

LSE

1540.5

03/02/2020

15:25:49

303

LSE

1540.5

03/02/2020

15:25:52

718

LSE

1540.5

03/02/2020

15:26:09

250

LSE

1540.5

03/02/2020

15:26:09

250

LSE

1540.5

03/02/2020

15:26:09

300

LSE

1540.5

03/02/2020

15:26:10

161

LSE

1540.5

03/02/2020

15:27:05

618

LSE

1540.5

03/02/2020

15:27:05

11

LSE

1540.5

03/02/2020

15:27:05

157

LSE

1540.0

03/02/2020

15:27:10

398

LSE

1539.5

03/02/2020

15:27:10

773

LSE

1539.5

03/02/2020

15:27:10

250

LSE

1539.5

03/02/2020

15:27:10

250

LSE

1540.0

03/02/2020

15:27:10

109

LSE

1540.0

03/02/2020

15:27:10

141

LSE

1540.0

03/02/2020

15:27:10

250

LSE

1540.0

03/02/2020

15:27:10

66

LSE

1539.5

03/02/2020

15:29:17

196

LSE

1539.5

03/02/2020

15:29:17

204

LSE

1539.5

03/02/2020

15:29:17

250

LSE

1539.5

03/02/2020

15:30:47

190

LSE

1540.0

03/02/2020

15:31:46

329

LSE

1540.0

03/02/2020

15:31:49

277

LSE

1540.0

03/02/2020

15:31:49

166

LSE

1540.0

03/02/2020

15:31:49

250

LSE

1540.0

03/02/2020

15:31:49

216

LSE

1540.0

03/02/2020

15:31:49

6

LSE

1540.0

03/02/2020

15:31:49

554

LSE

1540.0

03/02/2020

15:31:50

235

LSE

1540.0

03/02/2020

15:31:50

172

LSE

1540.0

03/02/2020

15:31:50

163

LSE

1540.0

03/02/2020

15:31:50

142

LSE

1540.5

03/02/2020

15:32:11

134

LSE

1540.5

03/02/2020

15:32:11

465

LSE

1540.5

03/02/2020

15:33:52

382

LSE

1540.5

03/02/2020

15:33:52

212

LSE

1540.5

03/02/2020

15:33:52

400

LSE

1540.5

03/02/2020

15:33:52

360

LSE

1540.5

03/02/2020

15:33:52

250

LSE

1540.5

03/02/2020

15:33:52

11

LSE

1540.5

03/02/2020

15:33:52

209

LSE

1540.0

03/02/2020

15:34:19

216

LSE

1540.0

03/02/2020

15:34:19

626

LSE

1540.0

03/02/2020

15:34:19

124

LSE

1540.0

03/02/2020

15:34:20

250

LSE

1540.0

03/02/2020

15:34:20

313

LSE

1540.0

03/02/2020

15:34:20

141

LSE

1540.0

03/02/2020

15:36:01

250

LSE

1540.0

03/02/2020

15:36:01

250

LSE

1540.0

03/02/2020

15:36:04

250

LSE

1540.0

03/02/2020

15:36:04

250

LSE

1540.0

03/02/2020

15:36:04

400

LSE

1540.0

03/02/2020

15:36:04

250

LSE

1540.0

03/02/2020

15:36:04

280

LSE

1540.0

03/02/2020

15:36:04

202

LSE

1540.0

03/02/2020

15:36:07

400

LSE

1540.0

03/02/2020

15:36:07

250

LSE

1540.0

03/02/2020

15:36:07

60

LSE

1540.0

03/02/2020

15:36:07

177

LSE

1540.0

03/02/2020

15:37:06

222

LSE

1540.0

03/02/2020

15:37:06

390

LSE

1540.0

03/02/2020

15:37:06

206

LSE

1540.0

03/02/2020

15:37:06

131

LSE

1540.0

03/02/2020

15:38:24

398

LSE

1540.0

03/02/2020

15:38:24

250

LSE

1540.0

03/02/2020

15:38:24

250

LSE

1540.0

03/02/2020

15:38:24

250

LSE

1540.0

03/02/2020

15:38:24

400

LSE

1540.0

03/02/2020

15:38:24

290

LSE

1540.0

03/02/2020

15:38:24

590

LSE

1540.0

03/02/2020

15:38:54

400

LSE

1540.0

03/02/2020

15:38:54

179

LSE

1540.0

03/02/2020

15:38:59

188

LSE

1540.5

03/02/2020

15:40:41

131

LSE

1540.5

03/02/2020

15:40:41

250

LSE

1540.5

03/02/2020

15:40:42

20

LSE

1540.5

03/02/2020

15:40:42

9

LSE

1540.5

03/02/2020

15:40:42

207

LSE

1540.5

03/02/2020

15:40:42

3

LSE

1540.5

03/02/2020

15:41:23

470

LSE

1540.5

03/02/2020

15:41:23

250

LSE

1540.5

03/02/2020

15:41:23

250

LSE

1540.5

03/02/2020

15:41:23

360

LSE

1540.5

03/02/2020

15:41:23

250

LSE

1540.5

03/02/2020

15:41:23

200

LSE

1540.5

03/02/2020

15:41:28

200

LSE

1540.5

03/02/2020

15:41:28

56

LSE

1540.0

03/02/2020

15:41:46

338

LSE

1539.5

03/02/2020

15:46:17

446

LSE

1539.5

03/02/2020

15:46:17

399

LSE

1539.5

03/02/2020

15:46:17

1,117

LSE

1539.5

03/02/2020

15:46:36

355

LSE

1539.5

03/02/2020

15:46:36

86

LSE

1539.5

03/02/2020

15:46:36

724

LSE

1540.0

03/02/2020

15:47:13

400

LSE

1540.0

03/02/2020

15:47:13

250

LSE

1540.0

03/02/2020

15:47:13

250

LSE

1540.0

03/02/2020

15:47:13

200

LSE

1540.0

03/02/2020

15:47:28

251

LSE

1540.0

03/02/2020

15:47:28

212

LSE

1540.0

03/02/2020

15:47:29

125

LSE

1540.0

03/02/2020

15:47:30

128

LSE

1539.5

03/02/2020

15:48:48

400

LSE

1539.5

03/02/2020

15:48:48

168

LSE

1539.0

03/02/2020

15:49:53

102

LSE

1539.0

03/02/2020

15:49:53

296

LSE

1539.0

03/02/2020

15:49:53

250

LSE

1539.0

03/02/2020

15:49:53

250

LSE

1539.0

03/02/2020

15:49:53

400

LSE

1539.0

03/02/2020

15:50:50

250

LSE

1539.0

03/02/2020

15:50:50

117

LSE

1538.5

03/02/2020

15:51:46

442

LSE

1539.0

03/02/2020

15:51:46

250

LSE

1539.0

03/02/2020

15:51:46

282

LSE

1539.0

03/02/2020

15:51:46

118

LSE

1539.0

03/02/2020

15:51:46

161

LSE

1539.5

03/02/2020

15:52:56

181

LSE

1539.5

03/02/2020

15:53:00

250

LSE

1539.5

03/02/2020

15:53:00

250

LSE

1539.5

03/02/2020

15:53:01

400

LSE

1539.5

03/02/2020

15:53:01

57

LSE

1539.5

03/02/2020

15:53:44

138

LSE

1539.5

03/02/2020

15:53:44

229

LSE

1539.5

03/02/2020

15:53:44

250

LSE

1539.5

03/02/2020

15:53:44

250

LSE

1539.5

03/02/2020

15:53:44

853

LSE

1539.5

03/02/2020

15:54:02

34

LSE

1540.0

03/02/2020

15:54:58

393

LSE

1540.0

03/02/2020

15:54:58

188

LSE

1540.0

03/02/2020

15:54:58

145

LSE

1540.0

03/02/2020

15:55:52

343

LSE

1540.0

03/02/2020

15:55:52

132

LSE

1540.5

03/02/2020

15:56:43

250

LSE

1540.5

03/02/2020

15:56:43

400

LSE

1540.5

03/02/2020

15:56:43

250

LSE

1540.5

03/02/2020

15:56:43

250

LSE

1540.5

03/02/2020

15:56:43

400

LSE

1540.5

03/02/2020

15:56:43

250

LSE

1540.5

03/02/2020

15:56:43

158

LSE

1541.0

03/02/2020

15:57:33

144

LSE

1541.0

03/02/2020

15:57:33

65

LSE

1541.0

03/02/2020

15:57:50

136

LSE

1540.0

03/02/2020

15:57:50

260

LSE

1540.0

03/02/2020

15:57:50

250

LSE

1540.0

03/02/2020

15:57:50

250

LSE

1540.0

03/02/2020

15:57:51

250

LSE

1540.0

03/02/2020

15:57:51

250

LSE

1540.0

03/02/2020

15:57:55

400

LSE

1540.0

03/02/2020

15:57:55

250

LSE

1540.0

03/02/2020

15:57:55

250

LSE

1540.0

03/02/2020

15:57:56

183

LSE

1540.5

03/02/2020

15:59:39

250

LSE

1540.5

03/02/2020

15:59:39

400

LSE

1540.5

03/02/2020

15:59:39

250

LSE

1540.5

03/02/2020

15:59:39

590

LSE

1540.5

03/02/2020

15:59:39

268

LSE

1540.5

03/02/2020

16:01:03

268

LSE

1540.5

03/02/2020

16:01:18

250

LSE

1540.5

03/02/2020

16:01:18

250

LSE

1540.5

03/02/2020

16:02:23

422

LSE

1540.0

03/02/2020

16:02:34

397

LSE

1540.0

03/02/2020

16:02:34

400

LSE

1540.0

03/02/2020

16:02:34

250

LSE

1540.0

03/02/2020

16:02:34

250

LSE

1540.0

03/02/2020

16:02:34

250

LSE

1540.0

03/02/2020

16:02:34

1,645

LSE

1540.0

03/02/2020

16:02:34

400

LSE

1540.0

03/02/2020

16:02:34

265

LSE

1540.0

03/02/2020

16:02:34

577

LSE

1540.0

03/02/2020

16:02:34

232

LSE

1539.5

03/02/2020

16:03:25

250

LSE

1539.5

03/02/2020

16:03:25

250

LSE

1539.5

03/02/2020

16:03:25

250

LSE

1539.0

03/02/2020

16:04:03

368

LSE

1538.5

03/02/2020

16:04:03

250

LSE

1538.5

03/02/2020

16:04:03

250

LSE

1538.5

03/02/2020

16:04:03

250

LSE

1538.5

03/02/2020

16:04:03

400

LSE

1539.0

03/02/2020

16:04:03

250

LSE

1539.0

03/02/2020

16:04:03

250

LSE

1539.0

03/02/2020

16:04:03

250

LSE

1539.0

03/02/2020

16:04:03

400

LSE

1539.0

03/02/2020

16:04:03

332

LSE

1539.0

03/02/2020

16:04:03

248

LSE

1539.0

03/02/2020

16:04:03

400

LSE

1539.0

03/02/2020

16:04:03

250

LSE

1539.0

03/02/2020

16:04:03

250

LSE

1539.0

03/02/2020

16:04:03

1,538

LSE

1539.0

03/02/2020

16:04:03

250

LSE

1539.0

03/02/2020

16:04:03

17

LSE

1539.0

03/02/2020

16:04:03

248

LSE

1539.0

03/02/2020

16:04:03

233

LSE

1539.0

03/02/2020

16:04:03

400

LSE

1539.0

03/02/2020

16:04:03

250

LSE

1539.0

03/02/2020

16:04:03

1,025

LSE

1539.0

03/02/2020

16:04:03

250

LSE

1539.0

03/02/2020

16:04:03

250

LSE

1539.0

03/02/2020

16:04:03

336

LSE

1539.0

03/02/2020

16:05:01

531

LSE

1538.5

03/02/2020

16:05:06

405

LSE

1538.5

03/02/2020

16:05:06

111

LSE

1538.5

03/02/2020

16:05:06

108

LSE

1538.5

03/02/2020

16:05:06

170

LSE

1538.0

03/02/2020

16:05:24

400

LSE

1538.0

03/02/2020

16:05:29

400

LSE

1538.0

03/02/2020

16:05:29

103

LSE

1537.5

03/02/2020

16:06:02

120

LSE

1538.0

03/02/2020

16:07:04

400

LSE

1538.0

03/02/2020

16:07:06

400

LSE

1538.0

03/02/2020

16:07:15

400

LSE

1538.0

03/02/2020

16:07:15

250

LSE

1538.0

03/02/2020

16:07:15

184

LSE

1538.0

03/02/2020

16:07:15

208

LSE

1537.5

03/02/2020

16:07:21

144

LSE

1537.5

03/02/2020

16:07:50

250

LSE

1537.5

03/02/2020

16:07:50

246

LSE

1537.5

03/02/2020

16:07:50

84

LSE

1537.5

03/02/2020

16:07:50

316

LSE

1538.0

03/02/2020

16:08:39

400

LSE

1538.0

03/02/2020

16:08:39

145

LSE

1538.0

03/02/2020

16:08:57

14

LSE

1538.0

03/02/2020

16:09:04

250

LSE

1538.0

03/02/2020

16:09:04

400

LSE

1538.0

03/02/2020

16:09:04

61

LSE

1537.5

03/02/2020

16:09:20

250

LSE

1537.5

03/02/2020

16:09:20

136

LSE

1538.0

03/02/2020

16:10:03

250

LSE

1538.0

03/02/2020

16:10:03

250

LSE

1538.0

03/02/2020

16:10:11

128

LSE

1538.0

03/02/2020

16:10:37

347

LSE

1539.0

03/02/2020

16:10:56

250

LSE

1539.0

03/02/2020

16:10:56

400

LSE

1539.0

03/02/2020

16:10:56

250

LSE

1539.0

03/02/2020

16:10:56

250

LSE

1539.0

03/02/2020

16:10:56

250

LSE

1539.5

03/02/2020

16:10:57

451

LSE

1539.5

03/02/2020

16:10:57

172

LSE

1539.5

03/02/2020

16:10:57

420

LSE

1539.5

03/02/2020

16:10:57

860

LSE

1539.5

03/02/2020

16:10:57

312

LSE

1539.5

03/02/2020

16:10:57

172

LSE

1539.5

03/02/2020

16:10:58

400

LSE

1539.5

03/02/2020

16:10:58

320

LSE

1539.5

03/02/2020

16:10:58

250

LSE

1539.5

03/02/2020

16:10:58

172

LSE

1539.5

03/02/2020

16:10:58

40

LSE

1539.0

03/02/2020

16:12:08

379

LSE

1539.5

03/02/2020

16:12:16

250

LSE

1539.5

03/02/2020

16:12:16

250

LSE

1539.5

03/02/2020

16:12:16

172

LSE

1539.5

03/02/2020

16:12:16

260

LSE

1539.5

03/02/2020

16:12:16

567

LSE

1539.5

03/02/2020

16:12:16

400

LSE

1539.5

03/02/2020

16:12:16

340

LSE

1539.5

03/02/2020

16:12:19

250

LSE

1539.5

03/02/2020

16:12:19

250

LSE

1539.5

03/02/2020

16:12:19

260

LSE

1539.5

03/02/2020

16:12:19

410

LSE

1539.5

03/02/2020

16:12:19

172

LSE

1539.5

03/02/2020

16:12:19

368

LSE

1539.5

03/02/2020

16:12:19

415

LSE

1539.5

03/02/2020

16:12:19

90

LSE

1539.5

03/02/2020

16:12:19

688

LSE

1539.5

03/02/2020

16:12:19

46

LSE

1539.0

03/02/2020

16:13:32

25

LSE

1539.0

03/02/2020

16:13:32

250

LSE

1539.0

03/02/2020

16:13:32

428

LSE

1539.0

03/02/2020

16:13:32

232

LSE

1538.5

03/02/2020

16:14:18

541

LSE

1540.0

03/02/2020

16:15:57

400

LSE

1540.0

03/02/2020

16:15:57

250

LSE

1540.0

03/02/2020

16:15:57

250

LSE

1540.0

03/02/2020

16:15:57

248

LSE

1540.0

03/02/2020

16:16:05

400

LSE

1540.0

03/02/2020

16:16:05

214

LSE

1540.0

03/02/2020

16:16:40

397

LSE

1539.5

03/02/2020

16:16:56

372

LSE

1539.5

03/02/2020

16:16:56

51

LSE

1539.5

03/02/2020

16:16:56

253

LSE

1539.5

03/02/2020

16:16:56

250

LSE

1539.5

03/02/2020

16:16:56

250

LSE

1539.5

03/02/2020

16:16:56

250

LSE

1539.5

03/02/2020

16:16:56

8

LSE

1539.5

03/02/2020

16:16:56

392

LSE

1539.5

03/02/2020

16:16:56

51

LSE

1539.5

03/02/2020

16:16:56

250

LSE

1539.5

03/02/2020

16:16:56

250

LSE

1539.5

03/02/2020

16:16:56

128

LSE

1539.0

03/02/2020

16:16:56

227

LSE

1539.0

03/02/2020

16:17:00

1,157

LSE

1539.0

03/02/2020

16:17:00

871

LSE

1539.0

03/02/2020

16:17:23

1,952

LSE

1539.0

03/02/2020

16:17:23

1,050

LSE

1539.0

03/02/2020

16:17:23

862

LSE

1539.5

03/02/2020

16:19:27

370

LSE

1539.5

03/02/2020

16:19:27

250

LSE

1539.5

03/02/2020

16:19:27

360

LSE

1539.5

03/02/2020

16:19:27

250

LSE

1539.5

03/02/2020

16:19:27

267

LSE

1539.5

03/02/2020

16:19:27

513

LSE

1539.5

03/02/2020

16:19:27

99

LSE

1539.0

03/02/2020

16:19:33

141

LSE

1539.0

03/02/2020

16:19:33

250

LSE

1539.0

03/02/2020

16:19:33

166

LSE

1539.0

03/02/2020

16:19:38

46

LSE

1539.0

03/02/2020

16:19:38

115

LSE

1539.0

03/02/2020

16:20:37

342

LSE

1539.5

03/02/2020

16:20:37

182

LSE

1539.5

03/02/2020

16:20:37

68

LSE

1539.5

03/02/2020

16:20:37

250

LSE

1539.5

03/02/2020

16:20:37

250

LSE

1539.5

03/02/2020

16:20:37

400

LSE

1539.5

03/02/2020

16:20:37

48

LSE

1539.5

03/02/2020

16:20:37

254

LSE

1539.0

03/02/2020

16:21:29

435

LSE

1539.0

03/02/2020

16:21:34

35

LSE

1539.0

03/02/2020

16:21:43

128

LSE

1539.0

03/02/2020

16:21:44

160

LSE

1539.0

03/02/2020

16:21:47

70

LSE

1539.0

03/02/2020

16:21:48

129

LSE

1539.0

03/02/2020

16:22:37

250

LSE

1539.0

03/02/2020

16:22:37

250

LSE

1539.0

03/02/2020

16:22:54

322

LSE

1539.0

03/02/2020

16:23:14

288

LSE

1539.5

03/02/2020

16:23:39

86

LSE

1539.5

03/02/2020

16:23:39

250

LSE

1539.5

03/02/2020

16:23:39

250

LSE

1539.5

03/02/2020

16:23:39

400

LSE

1539.5

03/02/2020

16:23:39

128

LSE

1539.0

03/02/2020

16:23:43

250

LSE

1539.0

03/02/2020

16:23:43

250

LSE

1539.0

03/02/2020

16:23:43

144

LSE

1539.0

03/02/2020

16:23:43

210

LSE

1539.5

03/02/2020

16:24:01

400

LSE

1539.5

03/02/2020

16:24:01

153

LSE

1539.5

03/02/2020

16:24:01

138

LSE

1539.0

03/02/2020

16:24:02

250

LSE

1539.0

03/02/2020

16:24:02

250

LSE

1539.5

03/02/2020

16:24:12

250

LSE

1539.5

03/02/2020

16:24:12

1

LSE

1539.5

03/02/2020

16:24:12

399

LSE

1539.5

03/02/2020

16:24:12

250

LSE

1539.5

03/02/2020

16:24:13

238

LSE

1539.5

03/02/2020

16:24:13

5

LSE

1539.0

03/02/2020

16:24:23

361

LSE

1539.0

03/02/2020

16:24:27

215

LSE

1538.5

03/02/2020

16:24:50

442

LSE

1538.5

03/02/2020

16:24:51

753

LSE

1538.5

03/02/2020

16:24:51

250

LSE

1538.5

03/02/2020

16:25:13

184

LSE

1538.5

03/02/2020

16:25:19

510

LSE

1538.0

03/02/2020

16:25:34

414

LSE

1538.5

03/02/2020

16:25:34

321

LSE

1538.5

03/02/2020

16:25:34

296

LSE

1538.0

03/02/2020

16:25:34

250

LSE

1538.0

03/02/2020

16:25:34

250

LSE

1538.0

03/02/2020

16:25:34

235

LSE

1538.5

03/02/2020

16:26:16

106

LSE

1538.5

03/02/2020

16:26:16

400

LSE

1538.5

03/02/2020

16:26:30

400

LSE

1538.5

03/02/2020

16:26:30

248

LSE

1538.5

03/02/2020

16:26:30

250

LSE

1538.5

03/02/2020

16:26:30

250

LSE

1538.5

03/02/2020

16:26:30

676

LSE

1538.5

03/02/2020

16:26:31

748

LSE

1538.5

03/02/2020

16:26:31

248

LSE

1538.5

03/02/2020

16:26:31

250

LSE

1538.5

03/02/2020

16:26:31

250

LSE

1538.5

03/02/2020

16:26:47

123

LSE

1539.0

03/02/2020

16:27:15

730

LSE

1539.0

03/02/2020

16:27:15

62

LSE

1539.0

03/02/2020

16:27:15

250

LSE

1539.0

03/02/2020

16:27:15

250

LSE

1539.0

03/02/2020

16:27:20

562

LSE

1539.0

03/02/2020

16:27:20

140

LSE

1539.0

03/02/2020

16:27:29

200

LSE

1539.5

03/02/2020

16:27:32

222

LSE

1539.0

03/02/2020

16:27:39

250

LSE

1539.0

03/02/2020

16:27:39

34

LSE

1538.5

03/02/2020

16:28:07

434

LSE

1538.5

03/02/2020

16:28:07

257

LSE

1538.5

03/02/2020

16:28:07

278

LSE

1538.5

03/02/2020

16:28:07

134

LSE

1538.5

03/02/2020

16:28:21

257

LSE

1538.5

03/02/2020

16:28:22

229

LSE

1539.0

03/02/2020

16:28:47

630

LSE

1539.0

03/02/2020

16:29:09

220

LSE

1539.0

03/02/2020

16:29:47

260

LSE

1539.0

03/02/2020

16:29:58

227

LSE

1540.0

03/02/2020

16:35:20

33,821

LSE

1540.0

03/02/2020

16:35:20

24,525

LSE

1540.0

03/02/2020

16:35:20

13,933

LSE

1540.0

03/02/2020

16:35:20

394

LSE

1540.0

03/02/2020

16:35:20

135

LSE

1540.0

03/02/2020

16:35:20

10,081

LSE

1540.0

03/02/2020

16:35:20

2,911

LSE

1540.0

03/02/2020

16:35:20

4,241

LSE

1540.0

03/02/2020

16:35:20

13,759

LSE

1540.0

03/02/2020

16:35:20

330

LSE

1540.0

03/02/2020

16:35:20

2,457

LSE

1540.0

03/02/2020

16:35:20

2,332

LSE

1540.0

03/02/2020

16:35:20

405

LSE

1540.0

03/02/2020

16:35:20

2

LSE

1540.0

03/02/2020

16:35:20

405

LSE

1540.0

03/02/2020

16:35:20

2,336

LSE

1540.0

03/02/2020

16:35:20

678

LSE

1540.0

03/02/2020

16:35:20

405

LSE

1540.0

03/02/2020

16:35:20

7,000

LSE

1540.0

03/02/2020

16:35:20

9,411

LSE

1540.0

03/02/2020

16:35:20

2,163

LSE

1540.0

03/02/2020

16:35:20

12,514

LSE

1540.0

03/02/2020

16:35:21

324

LSE

1540.0

03/02/2020

16:35:21

30,894

LSE

1540.0

03/02/2020

16:35:21

5,965

LSE

1540.0

03/02/2020

16:35:21

2,350

LSE

1540.0

03/02/2020

16:35:21

2,302

LSE

1540.0

03/02/2020

16:35:21

324

LSE

1540.0

03/02/2020

16:35:21

2,312

LSE

1540.0

03/02/2020

16:35:21

405

LSE

1540.0

03/02/2020

16:35:21

4,840

LSE

1540.0

03/02/2020

16:35:21

2,294

LSE

1540.0

03/02/2020

16:35:21

405

LSE

1540.0

03/02/2020

16:35:21

781

LSE

1540.0

03/02/2020

16:35:21

324

LSE

1540.0

03/02/2020

16:35:21

3,285

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
 
 
POSKKNBQOBKDABK

Companies

SSE (SSE)
UK 100