Transaction in Own Shares
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 19 July 2017 it purchased for cancellation a total of 297,698 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 Morgan Stanley & Co. International plc, who have been engaged to manage part of the Company's capital return programme.
|
Average Price Per Share |
1,472.00 pence |
|
Lowest Price Per Share |
1,475.00 pence |
|
Highest Price Per Share |
1,469.00 pence |
These share purchases form part of the Company's existing share buy-back programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Morgan Stanley & Co. International plc is set out below:
|
Price (pence) |
Date |
Time |
Quantity |
Exchange venue |
|
1,475.0000 |
19/07/2017 |
08:10:51 |
426 |
LSE |
|
1,475.0000 |
19/07/2017 |
08:10:51 |
400 |
LSE |
|
1,474.0000 |
19/07/2017 |
08:11:51 |
406 |
LSE |
|
1,474.0000 |
19/07/2017 |
08:11:51 |
413 |
LSE |
|
1,474.0000 |
19/07/2017 |
08:11:51 |
480 |
LSE |
|
1,474.0000 |
19/07/2017 |
08:11:51 |
500 |
LSE |
|
1,474.0000 |
19/07/2017 |
08:11:51 |
1,290 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:12:43 |
330 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:12:43 |
37 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:15:31 |
405 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:15:31 |
1,103 |
LSE |
|
1,472.0000 |
19/07/2017 |
08:16:12 |
489 |
LSE |
|
1,472.0000 |
19/07/2017 |
08:16:43 |
380 |
LSE |
|
1,471.0000 |
19/07/2017 |
08:17:20 |
435 |
LSE |
|
1,471.0000 |
19/07/2017 |
08:17:20 |
337 |
LSE |
|
1,471.0000 |
19/07/2017 |
08:17:20 |
57 |
LSE |
|
1,472.0000 |
19/07/2017 |
08:18:32 |
35 |
LSE |
|
1,472.0000 |
19/07/2017 |
08:18:32 |
315 |
LSE |
|
1,471.0000 |
19/07/2017 |
08:18:52 |
285 |
LSE |
|
1,471.0000 |
19/07/2017 |
08:20:16 |
367 |
LSE |
|
1,471.0000 |
19/07/2017 |
08:20:36 |
79 |
LSE |
|
1,471.0000 |
19/07/2017 |
08:20:36 |
299 |
LSE |
|
1,471.0000 |
19/07/2017 |
08:20:36 |
430 |
LSE |
|
1,471.0000 |
19/07/2017 |
08:20:36 |
367 |
LSE |
|
1,471.0000 |
19/07/2017 |
08:21:32 |
381 |
LSE |
|
1,472.0000 |
19/07/2017 |
08:27:34 |
436 |
LSE |
|
1,472.0000 |
19/07/2017 |
08:27:34 |
745 |
LSE |
|
1,472.0000 |
19/07/2017 |
08:27:34 |
74 |
LSE |
|
1,472.0000 |
19/07/2017 |
08:27:34 |
309 |
LSE |
|
1,472.0000 |
19/07/2017 |
08:27:34 |
745 |
LSE |
|
1,472.0000 |
19/07/2017 |
08:27:34 |
973 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:28:48 |
348 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:30:52 |
1,069 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:30:52 |
524 |
LSE |
|
1,472.0000 |
19/07/2017 |
08:31:11 |
415 |
LSE |
|
1,472.0000 |
19/07/2017 |
08:33:23 |
383 |
LSE |
|
1,472.0000 |
19/07/2017 |
08:33:23 |
382 |
LSE |
|
1,472.0000 |
19/07/2017 |
08:33:23 |
379 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:42:13 |
146 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:42:13 |
265 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:42:13 |
2,000 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:42:13 |
746 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:42:13 |
254 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:42:13 |
166 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:42:13 |
387 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:44:39 |
413 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:44:39 |
718 |
LSE |
|
1,473.0000 |
19/07/2017 |
08:44:39 |
367 |
LSE |
|
1,472.0000 |
19/07/2017 |
08:44:39 |
674 |
LSE |
|
1,474.0000 |
19/07/2017 |
08:47:42 |
562 |
LSE |
|
1,474.0000 |
19/07/2017 |
08:47:42 |
513 |
LSE |
|
1,474.0000 |
19/07/2017 |
08:47:42 |
258 |
LSE |
|
1,474.0000 |
19/07/2017 |
08:47:42 |
113 |
LSE |
|
1,475.0000 |
19/07/2017 |
09:01:20 |
195 |
LSE |
|
1,475.0000 |
19/07/2017 |
09:01:20 |
164 |
LSE |
|
1,475.0000 |
19/07/2017 |
09:01:20 |
10 |
LSE |
|
1,475.0000 |
19/07/2017 |
09:01:20 |
807 |
LSE |
|
1,475.0000 |
19/07/2017 |
09:01:20 |
344 |
LSE |
|
1,475.0000 |
19/07/2017 |
09:01:20 |
1,744 |
LSE |
|
1,474.0000 |
19/07/2017 |
09:02:32 |
557 |
LSE |
|
1,474.0000 |
19/07/2017 |
09:02:32 |
742 |
LSE |
|
1,474.0000 |
19/07/2017 |
09:02:32 |
396 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:05:13 |
428 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:05:13 |
389 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:05:13 |
389 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:05:13 |
346 |
LSE |
|
1,472.0000 |
19/07/2017 |
09:08:02 |
400 |
LSE |
|
1,472.0000 |
19/07/2017 |
09:08:02 |
376 |
LSE |
|
1,472.0000 |
19/07/2017 |
09:08:02 |
349 |
LSE |
|
1,472.0000 |
19/07/2017 |
09:08:02 |
353 |
LSE |
|
1,471.0000 |
19/07/2017 |
09:08:09 |
469 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:10:59 |
988 |
LSE |
|
1,474.0000 |
19/07/2017 |
09:16:02 |
771 |
LSE |
|
1,474.0000 |
19/07/2017 |
09:16:02 |
354 |
LSE |
|
1,474.0000 |
19/07/2017 |
09:16:02 |
356 |
LSE |
|
1,474.0000 |
19/07/2017 |
09:16:02 |
358 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:20:00 |
353 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:20:00 |
372 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:20:00 |
26 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:20:00 |
445 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:20:00 |
52 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:20:00 |
337 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:20:00 |
344 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:20:00 |
353 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:20:00 |
342 |
LSE |
|
1,472.0000 |
19/07/2017 |
09:20:08 |
420 |
LSE |
|
1,471.0000 |
19/07/2017 |
09:22:13 |
375 |
LSE |
|
1,471.0000 |
19/07/2017 |
09:22:13 |
440 |
LSE |
|
1,471.0000 |
19/07/2017 |
09:22:13 |
422 |
LSE |
|
1,471.0000 |
19/07/2017 |
09:22:13 |
374 |
LSE |
|
1,471.0000 |
19/07/2017 |
09:22:13 |
193 |
LSE |
|
1,471.0000 |
19/07/2017 |
09:22:13 |
198 |
LSE |
|
1,470.0000 |
19/07/2017 |
09:23:05 |
372 |
LSE |
|
1,470.0000 |
19/07/2017 |
09:23:05 |
399 |
LSE |
|
1,472.0000 |
19/07/2017 |
09:33:46 |
359 |
LSE |
|
1,472.0000 |
19/07/2017 |
09:34:31 |
141 |
LSE |
|
1,472.0000 |
19/07/2017 |
09:34:31 |
243 |
LSE |
|
1,472.0000 |
19/07/2017 |
09:35:46 |
404 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:36:46 |
352 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:37:47 |
402 |
LSE |
|
1,474.0000 |
19/07/2017 |
09:38:47 |
339 |
LSE |
|
1,474.0000 |
19/07/2017 |
09:38:47 |
57 |
LSE |
|
1,474.0000 |
19/07/2017 |
09:39:47 |
398 |
LSE |
|
1,475.0000 |
19/07/2017 |
09:41:30 |
263 |
LSE |
|
1,475.0000 |
19/07/2017 |
09:41:30 |
75 |
LSE |
|
1,475.0000 |
19/07/2017 |
09:42:00 |
389 |
LSE |
|
1,475.0000 |
19/07/2017 |
09:42:59 |
396 |
LSE |
|
1,474.0000 |
19/07/2017 |
09:43:42 |
548 |
LSE |
|
1,474.0000 |
19/07/2017 |
09:43:42 |
1,271 |
LSE |
|
1,474.0000 |
19/07/2017 |
09:43:42 |
9 |
LSE |
|
1,474.0000 |
19/07/2017 |
09:43:42 |
1,579 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:43:42 |
687 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:43:42 |
372 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:43:42 |
392 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:43:42 |
356 |
LSE |
|
1,472.0000 |
19/07/2017 |
09:45:15 |
538 |
LSE |
|
1,472.0000 |
19/07/2017 |
09:45:15 |
966 |
LSE |
|
1,472.0000 |
19/07/2017 |
09:45:15 |
395 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:54:37 |
203 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:54:37 |
138 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:55:37 |
362 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:55:37 |
31 |
LSE |
|
1,472.0000 |
19/07/2017 |
09:56:35 |
403 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:59:22 |
291 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:59:22 |
385 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:59:22 |
500 |
LSE |
|
1,473.0000 |
19/07/2017 |
09:59:22 |
27 |
LSE |
|
1,473.0000 |
19/07/2017 |
10:00:22 |
146 |
LSE |
|
1,473.0000 |
19/07/2017 |
10:00:22 |
208 |
LSE |
|
1,473.0000 |
19/07/2017 |
10:01:22 |
153 |
LSE |
|
1,473.0000 |
19/07/2017 |
10:01:22 |
228 |
LSE |
|
1,473.0000 |
19/07/2017 |
10:02:22 |
355 |
LSE |
|
1,473.0000 |
19/07/2017 |
10:02:22 |
31 |
LSE |
|
1,472.0000 |
19/07/2017 |
10:03:01 |
54 |
LSE |
|
1,472.0000 |
19/07/2017 |
10:03:01 |
794 |
LSE |
|
1,472.0000 |
19/07/2017 |
10:03:01 |
403 |
LSE |
|
1,472.0000 |
19/07/2017 |
10:03:01 |
380 |
LSE |
|
1,472.0000 |
19/07/2017 |
10:03:01 |
340 |
LSE |
|
1,472.0000 |
19/07/2017 |
10:03:01 |
353 |
LSE |
|
1,472.0000 |
19/07/2017 |
10:03:01 |
352 |
LSE |
|
1,472.0000 |
19/07/2017 |
10:03:01 |
335 |
LSE |
|
1,472.0000 |
19/07/2017 |
10:03:01 |
339 |
LSE |
|
1,472.0000 |
19/07/2017 |
10:03:01 |
341 |
LSE |
|
1,472.0000 |
19/07/2017 |
10:03:01 |
672 |
LSE |
|
1,473.0000 |
19/07/2017 |
10:14:08 |
90 |
LSE |
|
1,473.0000 |
19/07/2017 |
10:14:08 |
263 |
LSE |
|
1,475.0000 |
19/07/2017 |
10:15:38 |
360 |
LSE |
|
1,475.0000 |
19/07/2017 |
10:16:23 |
374 |
LSE |
|
1,475.0000 |
19/07/2017 |
10:16:23 |
8 |
LSE |
|
1,475.0000 |
19/07/2017 |
10:16:42 |
752 |
LSE |
|
1,475.0000 |
19/07/2017 |
10:16:42 |
2,545 |
LSE |
|
1,474.0000 |
19/07/2017 |
10:19:51 |
712 |
LSE |
|
1,474.0000 |
19/07/2017 |
10:19:51 |
339 |
LSE |
|
1,474.0000 |
19/07/2017 |
10:19:51 |
348 |
LSE |
|
1,474.0000 |
19/07/2017 |
10:19:51 |
1,013 |
LSE |
|
1,474.0000 |
19/07/2017 |
10:19:51 |
475 |
LSE |
|
1,473.0000 |
19/07/2017 |
10:19:51 |
548 |
LSE |
|
1,473.0000 |
19/07/2017 |
10:19:51 |
364 |
LSE |
|
1,475.0000 |
19/07/2017 |
10:30:54 |
250 |
LSE |
|
1,475.0000 |
19/07/2017 |
10:30:54 |
74 |
LSE |
|
1,475.0000 |
19/07/2017 |
10:30:54 |
79 |
LSE |
|
1,475.0000 |
19/07/2017 |
10:32:09 |
334 |
LSE |
|
1,475.0000 |
19/07/2017 |
10:32:09 |
11 |
LSE |
|
1,475.0000 |
19/07/2017 |
10:33:24 |
345 |
LSE |
|
1,475.0000 |
19/07/2017 |
10:33:24 |
17 |
LSE |
|
1,475.0000 |
19/07/2017 |
10:49:51 |
3,194 |
LSE |
|
1,475.0000 |
19/07/2017 |
10:49:51 |
405 |
LSE |
|
1,474.0000 |
19/07/2017 |
10:57:35 |
55 |
LSE |
|
1,474.0000 |
19/07/2017 |
10:57:35 |
394 |
LSE |
|
1,474.0000 |
19/07/2017 |
10:57:35 |
369 |
LSE |
|
1,474.0000 |
19/07/2017 |
10:57:35 |
362 |
LSE |
|
1,474.0000 |
19/07/2017 |
10:57:35 |
97 |
LSE |
|
1,474.0000 |
19/07/2017 |
10:57:35 |
367 |
LSE |
|
1,474.0000 |
19/07/2017 |
10:57:35 |
339 |
LSE |
|
1,474.0000 |
19/07/2017 |
10:57:35 |
345 |
LSE |
|
1,474.0000 |
19/07/2017 |
10:57:35 |
261 |
LSE |
|
1,475.0000 |
19/07/2017 |
11:08:42 |
132 |
LSE |
|
1,475.0000 |
19/07/2017 |
11:08:42 |
246 |
LSE |
|
1,475.0000 |
19/07/2017 |
11:09:57 |
4 |
LSE |
|
1,475.0000 |
19/07/2017 |
11:09:57 |
250 |
LSE |
|
1,475.0000 |
19/07/2017 |
11:09:57 |
147 |
LSE |
|
1,475.0000 |
19/07/2017 |
11:11:27 |
367 |
LSE |
|
1,474.0000 |
19/07/2017 |
11:11:31 |
344 |
LSE |
|
1,474.0000 |
19/07/2017 |
11:11:31 |
1,476 |
LSE |
|
1,474.0000 |
19/07/2017 |
11:11:31 |
343 |
LSE |
|
1,474.0000 |
19/07/2017 |
11:11:31 |
338 |
LSE |
|
1,474.0000 |
19/07/2017 |
11:11:31 |
345 |
LSE |
|
1,474.0000 |
19/07/2017 |
11:12:02 |
552 |
LSE |
|
1,473.0000 |
19/07/2017 |
11:15:16 |
650 |
LSE |
|
1,473.0000 |
19/07/2017 |
11:15:16 |
438 |
LSE |
|
1,473.0000 |
19/07/2017 |
11:15:16 |
383 |
LSE |
|
1,473.0000 |
19/07/2017 |
11:15:16 |
378 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:17:09 |
411 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:17:10 |
484 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:17:10 |
372 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:17:10 |
376 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:17:10 |
368 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:23:53 |
346 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:23:53 |
355 |
LSE |
|
1,473.0000 |
19/07/2017 |
11:26:57 |
784 |
LSE |
|
1,473.0000 |
19/07/2017 |
11:26:57 |
645 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:27:00 |
573 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:28:05 |
364 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:29:14 |
365 |
LSE |
|
1,473.0000 |
19/07/2017 |
11:39:59 |
177 |
LSE |
|
1,473.0000 |
19/07/2017 |
11:39:59 |
191 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:40:08 |
69 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:40:29 |
346 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:40:29 |
338 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:40:29 |
272 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:40:29 |
374 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:40:29 |
389 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:40:29 |
354 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:40:29 |
337 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:40:29 |
342 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:40:29 |
338 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:40:29 |
337 |
LSE |
|
1,473.0000 |
19/07/2017 |
11:51:45 |
376 |
LSE |
|
1,473.0000 |
19/07/2017 |
11:53:00 |
349 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:53:58 |
573 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:53:58 |
389 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:53:58 |
405 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:53:58 |
405 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:53:58 |
387 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:53:58 |
675 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:53:58 |
675 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:53:58 |
134 |
LSE |
|
1,472.0000 |
19/07/2017 |
11:53:58 |
378 |
LSE |
|
1,472.0000 |
19/07/2017 |
12:03:01 |
1,854 |
LSE |
|
1,472.0000 |
19/07/2017 |
12:03:01 |
805 |
LSE |
|
1,472.0000 |
19/07/2017 |
12:05:21 |
387 |
LSE |
|
1,472.0000 |
19/07/2017 |
12:05:21 |
349 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:16:25 |
374 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:16:25 |
26 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:17:55 |
191 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:17:55 |
166 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:19:10 |
147 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:19:10 |
196 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:20:31 |
404 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:21:56 |
396 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:23:26 |
345 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:24:41 |
200 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:24:41 |
206 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:26:11 |
44 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:26:11 |
200 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:26:11 |
111 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:27:26 |
116 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:27:26 |
36 |
LSE |
|
1,474.0000 |
19/07/2017 |
12:28:11 |
166 |
LSE |
|
1,475.0000 |
19/07/2017 |
12:29:56 |
760 |
LSE |
|
1,475.0000 |
19/07/2017 |
12:29:56 |
366 |
LSE |
|
1,475.0000 |
19/07/2017 |
12:29:56 |
550 |
LSE |
|
1,475.0000 |
19/07/2017 |
12:29:56 |
1,600 |
LSE |
|
1,475.0000 |
19/07/2017 |
12:29:56 |
175 |
LSE |
|
1,475.0000 |
19/07/2017 |
12:38:58 |
1,098 |
LSE |
|
1,475.0000 |
19/07/2017 |
12:38:58 |
369 |
LSE |
|
1,475.0000 |
19/07/2017 |
12:38:58 |
384 |
LSE |
|
1,475.0000 |
19/07/2017 |
12:45:00 |
33 |
LSE |
|
1,475.0000 |
19/07/2017 |
12:45:00 |
275 |
LSE |
|
1,475.0000 |
19/07/2017 |
12:45:00 |
756 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:24:19 |
697 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:24:19 |
342 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:24:19 |
409 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:24:19 |
1,174 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:24:55 |
194 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:24:55 |
165 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:31:03 |
370 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:31:03 |
353 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:31:03 |
341 |
LSE |
|
1,474.0000 |
19/07/2017 |
13:32:11 |
1,433 |
LSE |
|
1,474.0000 |
19/07/2017 |
13:33:11 |
168 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:34:14 |
412 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:37:02 |
371 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:37:02 |
370 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:44:27 |
712 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:44:27 |
5 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:44:27 |
369 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:44:27 |
345 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:54:00 |
337 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:54:00 |
356 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:54:00 |
355 |
LSE |
|
1,475.0000 |
19/07/2017 |
13:54:00 |
348 |
LSE |
|
1,475.0000 |
19/07/2017 |
14:04:04 |
376 |
LSE |
|
1,475.0000 |
19/07/2017 |
14:04:04 |
683 |
LSE |
|
1,475.0000 |
19/07/2017 |
14:04:04 |
968 |
LSE |
|
1,475.0000 |
19/07/2017 |
14:04:04 |
386 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:13:13 |
347 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:13:13 |
346 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:13:13 |
358 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:13:13 |
362 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:13:13 |
752 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:13:13 |
373 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:13:13 |
572 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:13:13 |
348 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:13:13 |
391 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:13:13 |
174 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:13:13 |
352 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:13:13 |
185 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:13:13 |
356 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:13:13 |
1,286 |
LSE |
|
1,473.0000 |
19/07/2017 |
14:13:16 |
438 |
LSE |
|
1,472.0000 |
19/07/2017 |
14:13:20 |
387 |
LSE |
|
1,472.0000 |
19/07/2017 |
14:19:56 |
189 |
LSE |
|
1,475.0000 |
19/07/2017 |
14:24:03 |
174 |
LSE |
|
1,475.0000 |
19/07/2017 |
14:24:03 |
226 |
LSE |
|
1,475.0000 |
19/07/2017 |
14:24:33 |
378 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:25:00 |
1,237 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:25:00 |
437 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:25:00 |
2,821 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:28:49 |
348 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:28:49 |
337 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:28:49 |
413 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:28:49 |
346 |
LSE |
|
1,473.0000 |
19/07/2017 |
14:31:11 |
363 |
LSE |
|
1,473.0000 |
19/07/2017 |
14:31:11 |
339 |
LSE |
|
1,473.0000 |
19/07/2017 |
14:31:11 |
353 |
LSE |
|
1,473.0000 |
19/07/2017 |
14:31:11 |
410 |
LSE |
|
1,473.0000 |
19/07/2017 |
14:31:11 |
445 |
LSE |
|
1,473.0000 |
19/07/2017 |
14:31:11 |
403 |
LSE |
|
1,473.0000 |
19/07/2017 |
14:31:11 |
370 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:39:17 |
624 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:39:17 |
380 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:39:17 |
481 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:39:17 |
3,519 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:39:17 |
143 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:39:17 |
1,083 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:39:17 |
495 |
LSE |
|
1,473.0000 |
19/07/2017 |
14:40:41 |
48 |
LSE |
|
1,473.0000 |
19/07/2017 |
14:40:41 |
337 |
LSE |
|
1,473.0000 |
19/07/2017 |
14:40:41 |
382 |
LSE |
|
1,473.0000 |
19/07/2017 |
14:40:41 |
365 |
LSE |
|
1,473.0000 |
19/07/2017 |
14:40:41 |
438 |
LSE |
|
1,473.0000 |
19/07/2017 |
14:40:41 |
392 |
LSE |
|
1,472.0000 |
19/07/2017 |
14:41:23 |
68 |
LSE |
|
1,472.0000 |
19/07/2017 |
14:41:23 |
81 |
LSE |
|
1,472.0000 |
19/07/2017 |
14:46:58 |
266 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:49:09 |
4,264 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:49:09 |
444 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:49:09 |
396 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:49:09 |
1,020 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:49:09 |
370 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:50:09 |
342 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:50:09 |
343 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:50:09 |
356 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:53:23 |
1,051 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:53:23 |
648 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:53:23 |
383 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:53:23 |
339 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:53:23 |
22 |
LSE |
|
1,474.0000 |
19/07/2017 |
14:53:23 |
371 |
LSE |
|
1,475.0000 |
19/07/2017 |
14:56:52 |
218 |
LSE |
|
1,475.0000 |
19/07/2017 |
14:56:52 |
534 |
LSE |
|
1,475.0000 |
19/07/2017 |
14:56:52 |
1,071 |
LSE |
|
1,475.0000 |
19/07/2017 |
14:58:38 |
381 |
LSE |
|
1,475.0000 |
19/07/2017 |
14:58:38 |
348 |
LSE |
|
1,475.0000 |
19/07/2017 |
15:02:24 |
404 |
LSE |
|
1,475.0000 |
19/07/2017 |
15:05:37 |
1,509 |
LSE |
|
1,475.0000 |
19/07/2017 |
15:05:37 |
405 |
LSE |
|
1,475.0000 |
19/07/2017 |
15:05:37 |
371 |
LSE |
|
1,475.0000 |
19/07/2017 |
15:12:02 |
399 |
LSE |
|
1,475.0000 |
19/07/2017 |
15:12:37 |
371 |
LSE |
|
1,475.0000 |
19/07/2017 |
15:19:10 |
349 |
LSE |
|
1,475.0000 |
19/07/2017 |
15:19:10 |
342 |
LSE |
|
1,475.0000 |
19/07/2017 |
15:19:10 |
355 |
LSE |
|
1,475.0000 |
19/07/2017 |
15:19:10 |
342 |
LSE |
|
1,474.0000 |
19/07/2017 |
15:19:59 |
163 |
LSE |
|
1,474.0000 |
19/07/2017 |
15:20:12 |
372 |
LSE |
|
1,474.0000 |
19/07/2017 |
15:20:12 |
383 |
LSE |
|
1,474.0000 |
19/07/2017 |
15:20:12 |
369 |
LSE |
|
1,474.0000 |
19/07/2017 |
15:20:12 |
422 |
LSE |
|
1,474.0000 |
19/07/2017 |
15:20:12 |
421 |
LSE |
|
1,473.0000 |
19/07/2017 |
15:24:26 |
338 |
LSE |
|
1,473.0000 |
19/07/2017 |
15:24:26 |
351 |
LSE |
|
1,473.0000 |
19/07/2017 |
15:24:26 |
340 |
LSE |
|
1,473.0000 |
19/07/2017 |
15:24:26 |
947 |
LSE |
|
1,473.0000 |
19/07/2017 |
15:24:26 |
336 |
LSE |
|
1,473.0000 |
19/07/2017 |
15:24:26 |
338 |
LSE |
|
1,473.0000 |
19/07/2017 |
15:24:26 |
339 |
LSE |
|
1,473.0000 |
19/07/2017 |
15:24:26 |
347 |
LSE |
|
1,473.0000 |
19/07/2017 |
15:24:26 |
353 |
LSE |
|
1,473.0000 |
19/07/2017 |
15:24:26 |
1,086 |
LSE |
|
1,472.0000 |
19/07/2017 |
15:24:35 |
449 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:29:34 |
372 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:29:34 |
373 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:29:34 |
339 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:29:34 |
347 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:29:34 |
347 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:29:34 |
348 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:29:34 |
336 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:29:34 |
350 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:29:34 |
777 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:29:34 |
438 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:29:34 |
1,346 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:29:34 |
458 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:29:34 |
492 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:39:59 |
399 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:40:25 |
1 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:40:25 |
356 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:40:50 |
144 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:40:50 |
232 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:41:20 |
268 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:41:20 |
69 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:41:47 |
372 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:42:11 |
302 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:42:11 |
76 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:42:38 |
225 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:42:38 |
88 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:42:38 |
78 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:43:07 |
373 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:43:22 |
392 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:43:52 |
56 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:43:52 |
335 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:44:35 |
167 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:44:35 |
179 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:44:35 |
53 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:44:50 |
395 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:45:20 |
401 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:46:05 |
407 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:46:35 |
369 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:46:50 |
171 |
LSE |
|
1,471.0000 |
19/07/2017 |
15:46:50 |
180 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
972 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
82 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
404 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
415 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
389 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
381 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
357 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
338 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
353 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
491 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
415 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
570 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
476 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
581 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
668 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
110 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
216 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
1,330 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
646 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
622 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
352 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
35 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
91 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
1,389 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
788 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
628 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
527 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
2 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
98 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
57 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
692 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
646 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:46:55 |
622 |
LSE |
|
1,469.0000 |
19/07/2017 |
15:49:03 |
384 |
LSE |
|
1,469.0000 |
19/07/2017 |
15:49:03 |
421 |
LSE |
|
1,469.0000 |
19/07/2017 |
15:57:07 |
502 |
LSE |
|
1,469.0000 |
19/07/2017 |
15:57:07 |
382 |
LSE |
|
1,469.0000 |
19/07/2017 |
15:57:07 |
1,554 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:59:36 |
1,461 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:59:36 |
325 |
LSE |
|
1,470.0000 |
19/07/2017 |
15:59:36 |
14 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:00:06 |
196 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:00:06 |
148 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:00:36 |
363 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:00:51 |
179 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:00:51 |
193 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:01:06 |
373 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:01:36 |
377 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:01:51 |
116 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:01:51 |
273 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:02:21 |
227 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:02:21 |
156 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:02:36 |
61 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:02:36 |
302 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:03:06 |
50 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:03:06 |
255 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:03:06 |
92 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:03:21 |
383 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:03:51 |
25 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:03:51 |
213 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:03:51 |
139 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:04:06 |
261 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:04:06 |
102 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:05:36 |
267 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:05:36 |
399 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:05:36 |
702 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:05:51 |
344 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:06:06 |
338 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:06:21 |
205 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:06:21 |
28 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:06:21 |
109 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:06:36 |
148 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:06:36 |
256 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:07:06 |
87 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:07:06 |
287 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:07:06 |
4 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:07:21 |
222 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:07:21 |
130 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:07:36 |
368 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:07:51 |
2 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:07:51 |
395 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:08:21 |
385 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:08:36 |
306 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:08:36 |
34 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
339 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
346 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
399 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
376 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
520 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
340 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
345 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
374 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
347 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
433 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
355 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
407 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
501 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
4,723 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
435 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
379 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
444 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
269 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
137 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
383 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
412 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
4,100 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
1,988 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
693 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
17 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
429 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
693 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
565 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
642 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:46 |
443 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:51 |
2,492 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:51 |
497 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:08:51 |
522 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:09:08 |
460 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:10:35 |
472 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:12:23 |
73 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:12:53 |
419 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:19:22 |
338 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:19:22 |
16 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:19:37 |
406 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:19:52 |
356 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:20:07 |
385 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:20:22 |
273 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:20:22 |
111 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:20:37 |
361 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:20:52 |
208 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:20:52 |
474 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:21:07 |
126 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:21:07 |
241 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:21:22 |
348 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:21:37 |
387 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
3,921 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
1,317 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
2,030 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
56 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
66 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
4,010 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
3,686 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
122 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
1,135 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
3,223 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
407 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
308 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
350 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
526 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
346 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
878 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
28 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
232 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
110 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:21:38 |
135 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:22:57 |
668 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:22:57 |
1,046 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:22:57 |
209 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:22:57 |
356 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:25:38 |
463 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:25:38 |
231 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:25:38 |
425 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:25:53 |
500 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:25:53 |
24 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:25:53 |
35 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:25:53 |
58 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:25:53 |
400 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:26:08 |
756 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:26:23 |
126 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:26:23 |
600 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:26:23 |
287 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:26:23 |
46 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:26:35 |
770 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:26:35 |
758 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:26:53 |
367 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:27:08 |
736 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:27:23 |
583 |
LSE |
|
1,471.0000 |
19/07/2017 |
16:27:23 |
620 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
614 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
519 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
749 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
522 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
427 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
362 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
668 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
511 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
327 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
396 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
447 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
409 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
420 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
1,916 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
1,536 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
770 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
758 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
205 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
218 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
733 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
591 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
614 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
539 |
LSE |
|
1,470.0000 |
19/07/2017 |
16:27:40 |
573 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:27:40 |
364 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:29:07 |
6 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:29:08 |
205 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:29:08 |
1,034 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:29:08 |
413 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:29:08 |
605 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:29:08 |
389 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:29:08 |
476 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:29:08 |
387 |
LSE |
|
1,469.0000 |
19/07/2017 |
16:29:08 |
403 |
LSE |
A full list of all share repurchase transactions to date are available using the following link:
This information is provided by RNS
Latest directors dealings
- 9 hours ago Cambridge Cognition Holdings
- 10 hours ago Shell
- 10 hours ago Centrica
- 11 hours ago Optima Health
- 11 hours ago Centrica