Transaction in Own Shares

RNS Number : 5080W
SSE PLC
15 November 2017
 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 14 November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of  500,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company.  The purchased shares will be held as treasury shares.

 

Average Price Per Share

1,345.60 pence

Lowest Price Per Share

1,340.00 pence

Highest Price Per Share

1,353.00 pence

 

These share purchases form part of the Company's existing Share Re-purchase Programme, details of which were announced on 11 November 2016.  In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Credit Suisse (Securities) Europe Limited is set out below:

Price (pence)

Date

Time

Quantity

Exchange venue

1,346

14/11/2017

08:55:43

472

LSE

1,346

14/11/2017

08:55:43

40

LSE

1,346

14/11/2017

08:55:43

427

LSE

1,346

14/11/2017

08:55:43

226

LSE

1,346

14/11/2017

08:56:09

500

LSE

1,346

14/11/2017

08:56:09

136

LSE

1,347

14/11/2017

08:58:00

500

LSE

1,347

14/11/2017

08:58:00

500

LSE

1,348

14/11/2017

08:58:42

500

LSE

1,348

14/11/2017

08:58:42

500

LSE

1,348

14/11/2017

08:58:42

163

LSE

1,348

14/11/2017

08:58:42

163

LSE

1,348

14/11/2017

08:58:42

1,084

LSE

1,348

14/11/2017

08:58:42

29

LSE

1,347

14/11/2017

08:58:54

483

LSE

1,348

14/11/2017

08:58:54

18

LSE

1,348

14/11/2017

08:58:54

473

LSE

1,347

14/11/2017

08:59:10

256

LSE

1,347

14/11/2017

08:59:35

500

LSE

1,347

14/11/2017

08:59:35

440

LSE

1,347

14/11/2017

08:59:35

235

LSE

1,348

14/11/2017

08:59:36

384

LSE

1,348

14/11/2017

08:59:36

284

LSE

1,347

14/11/2017

08:59:45

265

LSE

1,347

14/11/2017

08:59:45

26

LSE

1,350

14/11/2017

09:03:34

519

LSE

1,350

14/11/2017

09:03:34

880

LSE

1,350

14/11/2017

09:03:34

560

LSE

1,350

14/11/2017

09:03:34

274

LSE

1,349

14/11/2017

09:05:56

403

LSE

1,349

14/11/2017

09:06:20

420

LSE

1,350

14/11/2017

09:06:20

566

LSE

1,350

14/11/2017

09:06:20

54

LSE

1,350

14/11/2017

09:06:20

500

LSE

1,350

14/11/2017

09:06:20

500

LSE

1,350

14/11/2017

09:06:20

500

LSE

1,350

14/11/2017

09:06:20

500

LSE

1,350

14/11/2017

09:06:20

151

LSE

1,350

14/11/2017

09:06:20

500

LSE

1,350

14/11/2017

09:06:20

500

LSE

1,350

14/11/2017

09:06:20

390

LSE

1,349

14/11/2017

09:06:20

449

LSE

1,350

14/11/2017

09:06:29

400

LSE

1,350

14/11/2017

09:06:29

435

LSE

1,349

14/11/2017

09:06:41

328

LSE

1,350

14/11/2017

09:09:31

608

LSE

1,350

14/11/2017

09:10:54

281

LSE

1,350

14/11/2017

09:14:26

304

LSE

1,350

14/11/2017

09:14:26

16

LSE

1,351

14/11/2017

09:15:22

166

LSE

1,351

14/11/2017

09:15:22

637

LSE

1,351

14/11/2017

09:15:22

1,314

LSE

1,351

14/11/2017

09:15:22

477

LSE

1,351

14/11/2017

09:15:22

286

LSE

1,351

14/11/2017

09:15:22

55

LSE

1,351

14/11/2017

09:15:23

417

LSE

1,351

14/11/2017

09:15:23

286

LSE

1,351

14/11/2017

09:15:23

500

LSE

1,351

14/11/2017

09:15:23

17

LSE

1,351

14/11/2017

09:15:28

444

LSE

1,353

14/11/2017

09:15:29

500

LSE

1,353

14/11/2017

09:15:29

799

LSE

1,353

14/11/2017

09:15:29

500

LSE

1,353

14/11/2017

09:15:29

500

LSE

1,353

14/11/2017

09:15:29

234

LSE

1,352

14/11/2017

09:15:31

317

LSE

1,352

14/11/2017

09:15:31

300

LSE

1,352

14/11/2017

09:15:45

370

LSE

1,352

14/11/2017

09:15:45

500

LSE

1,352

14/11/2017

09:15:45

416

LSE

1,351

14/11/2017

09:16:04

444

LSE

1,351

14/11/2017

09:16:04

131

LSE

1,351

14/11/2017

09:16:15

248

LSE

1,352

14/11/2017

09:16:15

252

LSE

1,352

14/11/2017

09:16:15

466

LSE

1,352

14/11/2017

09:16:15

127

LSE

1,351

14/11/2017

09:16:31

212

LSE

1,351

14/11/2017

09:16:50

381

LSE

1,350

14/11/2017

09:17:10

356

LSE

1,350

14/11/2017

09:17:10

8

LSE

1,350

14/11/2017

09:17:10

500

LSE

1,350

14/11/2017

09:17:10

350

LSE

1,350

14/11/2017

09:17:10

17

LSE

1,349

14/11/2017

09:17:35

490

LSE

1,349

14/11/2017

09:18:52

491

LSE

1,349

14/11/2017

09:18:52

468

LSE

1,349

14/11/2017

09:18:52

500

LSE

1,349

14/11/2017

09:18:52

249

LSE

1,349

14/11/2017

09:18:52

59

LSE

1,349

14/11/2017

09:18:52

292

LSE

1,349

14/11/2017

09:18:53

500

LSE

1,349

14/11/2017

09:18:53

10

LSE

1,349

14/11/2017

09:18:57

240

LSE

1,349

14/11/2017

09:18:57

463

LSE

1,349

14/11/2017

09:19:05

68

LSE

1,349

14/11/2017

09:19:05

261

LSE

1,349

14/11/2017

09:19:08

320

LSE

1,349

14/11/2017

09:19:10

58

LSE

1,349

14/11/2017

09:19:11

140

LSE

1,349

14/11/2017

09:19:11

109

LSE

1,348

14/11/2017

09:19:34

38

LSE

1,348

14/11/2017

09:23:13

218

LSE

1,348

14/11/2017

09:24:20

306

LSE

1,350

14/11/2017

09:25:04

496

LSE

1,350

14/11/2017

09:25:04

500

LSE

1,350

14/11/2017

09:25:04

500

LSE

1,350

14/11/2017

09:25:04

500

LSE

1,350

14/11/2017

09:25:04

500

LSE

1,350

14/11/2017

09:25:04

357

LSE

1,351

14/11/2017

09:26:10

61

LSE

1,351

14/11/2017

09:26:10

308

LSE

1,350

14/11/2017

09:29:04

433

LSE

1,350

14/11/2017

09:29:04

500

LSE

1,350

14/11/2017

09:29:04

741

LSE

1,350

14/11/2017

09:29:04

205

LSE

1,350

14/11/2017

09:29:04

342

LSE

1,350

14/11/2017

09:29:07

420

LSE

1,350

14/11/2017

09:29:07

500

LSE

1,350

14/11/2017

09:29:20

169

LSE

1,350

14/11/2017

09:29:20

476

LSE

1,349

14/11/2017

09:29:44

485

LSE

1,349

14/11/2017

09:29:44

27

LSE

1,350

14/11/2017

09:29:50

6

LSE

1,350

14/11/2017

09:29:50

575

LSE

1,350

14/11/2017

09:30:01

366

LSE

1,351

14/11/2017

09:30:02

23

LSE

1,351

14/11/2017

09:30:02

501

LSE

1,351

14/11/2017

09:30:02

213

LSE

1,351

14/11/2017

09:30:03

474

LSE

1,351

14/11/2017

09:30:07

167

LSE

1,351

14/11/2017

09:30:07

333

LSE

1,350

14/11/2017

09:30:17

441

LSE

1,351

14/11/2017

09:31:00

402

LSE

1,351

14/11/2017

09:31:00

11

LSE

1,351

14/11/2017

09:31:00

310

LSE

1,350

14/11/2017

09:31:14

131

LSE

1,350

14/11/2017

09:31:14

373

LSE

1,351

14/11/2017

09:31:14

110

LSE

1,351

14/11/2017

09:31:14

166

LSE

1,351

14/11/2017

09:31:14

296

LSE

1,351

14/11/2017

09:31:49

237

LSE

1,350

14/11/2017

09:32:10

166

LSE

1,350

14/11/2017

09:32:10

224

LSE

1,350

14/11/2017

09:32:12

413

LSE

1,350

14/11/2017

09:32:37

542

LSE

1,350

14/11/2017

09:32:44

500

LSE

1,349

14/11/2017

09:32:46

300

LSE

1,349

14/11/2017

09:32:47

275

LSE

1,349

14/11/2017

09:32:47

500

LSE

1,349

14/11/2017

09:32:47

200

LSE

1,349

14/11/2017

09:33:10

674

LSE

1,349

14/11/2017

09:33:10

500

LSE

1,349

14/11/2017

09:33:10

145

LSE

1,349

14/11/2017

09:33:10

251

LSE

1,348

14/11/2017

09:34:32

494

LSE

1,347

14/11/2017

09:37:33

255

LSE

1,347

14/11/2017

09:37:33

449

LSE

1,347

14/11/2017

09:37:33

187

LSE

1,348

14/11/2017

09:38:59

300

LSE

1,348

14/11/2017

09:39:05

500

LSE

1,348

14/11/2017

09:39:16

427

LSE

1,347

14/11/2017

09:42:11

260

LSE

1,347

14/11/2017

09:42:11

290

LSE

1,347

14/11/2017

09:42:11

1,079

LSE

1,346

14/11/2017

09:43:33

500

LSE

1,346

14/11/2017

09:43:33

500

LSE

1,346

14/11/2017

09:43:33

417

LSE

1,346

14/11/2017

09:43:38

182

LSE

1,346

14/11/2017

09:43:43

98

LSE

1,346

14/11/2017

09:45:17

95

LSE

1,346

14/11/2017

09:45:18

400

LSE

1,346

14/11/2017

09:45:18

191

LSE

1,346

14/11/2017

09:47:07

58

LSE

1,346

14/11/2017

09:47:07

254

LSE

1,346

14/11/2017

09:49:18

289

LSE

1,346

14/11/2017

09:49:35

500

LSE

1,347

14/11/2017

09:50:56

460

LSE

1,347

14/11/2017

09:50:56

48

LSE

1,349

14/11/2017

09:54:34

500

LSE

1,349

14/11/2017

09:54:34

244

LSE

1,349

14/11/2017

09:54:42

88

LSE

1,349

14/11/2017

09:54:42

171

LSE

1,350

14/11/2017

09:55:06

464

LSE

1,350

14/11/2017

09:55:06

500

LSE

1,351

14/11/2017

09:55:07

295

LSE

1,351

14/11/2017

09:55:07

1,105

LSE

1,351

14/11/2017

09:55:07

60

LSE

1,351

14/11/2017

09:55:07

500

LSE

1,351

14/11/2017

09:55:07

394

LSE

1,349

14/11/2017

09:56:27

385

LSE

1,349

14/11/2017

09:56:27

160

LSE

1,349

14/11/2017

09:56:27

462

LSE

1,350

14/11/2017

09:56:37

15

LSE

1,350

14/11/2017

09:56:37

601

LSE

1,349

14/11/2017

09:57:45

126

LSE

1,349

14/11/2017

09:57:59

500

LSE

1,349

14/11/2017

09:57:59

500

LSE

1,349

14/11/2017

09:57:59

321

LSE

1,348

14/11/2017

09:58:25

467

LSE

1,348

14/11/2017

09:59:52

488

LSE

1,348

14/11/2017

09:59:55

644

LSE

1,348

14/11/2017

09:59:55

500

LSE

1,348

14/11/2017

09:59:55

332

LSE

1,348

14/11/2017

10:00:34

172

LSE

1,348

14/11/2017

10:00:34

222

LSE

1,347

14/11/2017

10:00:58

501

LSE

1,347

14/11/2017

10:02:18

470

LSE

1,348

14/11/2017

10:02:18

191

LSE

1,347

14/11/2017

10:03:52

488

LSE

1,347

14/11/2017

10:05:18

214

LSE

1,347

14/11/2017

10:07:52

120

LSE

1,347

14/11/2017

10:07:52

16

LSE

1,347

14/11/2017

10:07:52

240

LSE

1,347

14/11/2017

10:07:52

457

LSE

1,346

14/11/2017

10:07:52

250

LSE

1,346

14/11/2017

10:07:52

983

LSE

1,345

14/11/2017

10:07:53

92

LSE

1,345

14/11/2017

10:07:53

311

LSE

1,345

14/11/2017

10:07:57

228

LSE

1,345

14/11/2017

10:07:57

229

LSE

1,345

14/11/2017

10:07:57

210

LSE

1,344

14/11/2017

10:08:02

506

LSE

1,344

14/11/2017

10:08:02

250

LSE

1,344

14/11/2017

10:08:02

500

LSE

1,344

14/11/2017

10:08:02

250

LSE

1,344

14/11/2017

10:08:02

200

LSE

1,343

14/11/2017

10:08:16

229

LSE

1,343

14/11/2017

10:08:21

490

LSE

1,343

14/11/2017

10:08:21

462

LSE

1,343

14/11/2017

10:08:39

214

LSE

1,344

14/11/2017

10:08:41

1,079

LSE

1,344

14/11/2017

10:08:41

195

LSE

1,344

14/11/2017

10:13:17

229

LSE

1,344

14/11/2017

10:13:17

500

LSE

1,344

14/11/2017

10:13:17

740

LSE

1,344

14/11/2017

10:13:17

240

LSE

1,344

14/11/2017

10:13:17

254

LSE

1,343

14/11/2017

10:13:22

456

LSE

1,343

14/11/2017

10:13:24

300

LSE

1,343

14/11/2017

10:13:25

456

LSE

1,342

14/11/2017

10:13:54

100

LSE

1,342

14/11/2017

10:14:12

479

LSE

1,342

14/11/2017

10:14:17

499

LSE

1,342

14/11/2017

10:14:17

500

LSE

1,342

14/11/2017

10:14:17

111

LSE

1,342

14/11/2017

10:16:01

500

LSE

1,342

14/11/2017

10:16:01

125

LSE

1,343

14/11/2017

10:16:04

259

LSE

1,343

14/11/2017

10:17:18

500

LSE

1,345

14/11/2017

10:18:28

589

LSE

1,345

14/11/2017

10:18:28

893

LSE

1,345

14/11/2017

10:18:28

127

LSE

1,345

14/11/2017

10:18:28

339

LSE

1,345

14/11/2017

10:20:56

302

LSE

1,345

14/11/2017

10:20:56

7

LSE

1,345

14/11/2017

10:20:56

233

LSE

1,345

14/11/2017

10:20:56

44

LSE

1,346

14/11/2017

10:22:05

250

LSE

1,345

14/11/2017

10:23:17

420

LSE

1,346

14/11/2017

10:23:17

123

LSE

1,346

14/11/2017

10:23:17

227

LSE

1,346

14/11/2017

10:23:17

1,212

LSE

1,346

14/11/2017

10:23:17

41

LSE

1,346

14/11/2017

10:23:17

321

LSE

1,346

14/11/2017

10:23:19

126

LSE

1,346

14/11/2017

10:23:19

407

LSE

1,346

14/11/2017

10:23:33

357

LSE

1,347

14/11/2017

10:24:46

1,052

LSE

1,346

14/11/2017

10:24:50

195

LSE

1,348

14/11/2017

10:29:56

626

LSE

1,348

14/11/2017

10:29:56

420

LSE

1,348

14/11/2017

10:29:56

250

LSE

1,348

14/11/2017

10:29:56

271

LSE

1,348

14/11/2017

10:30:01

227

LSE

1,349

14/11/2017

10:33:55

447

LSE

1,349

14/11/2017

10:33:55

557

LSE

1,349

14/11/2017

10:33:55

355

LSE

1,349

14/11/2017

10:35:00

412

LSE

1,348

14/11/2017

10:36:37

174

LSE

1,348

14/11/2017

10:36:37

1,336

LSE

1,348

14/11/2017

10:36:37

1,336

LSE

1,348

14/11/2017

10:36:37

142

LSE

1,347

14/11/2017

10:36:37

565

LSE

1,347

14/11/2017

10:36:41

258

LSE

1,347

14/11/2017

10:36:41

404

LSE

1,347

14/11/2017

10:36:41

108

LSE

1,347

14/11/2017

10:36:41

105

LSE

1,346

14/11/2017

10:41:38

77

LSE

1,346

14/11/2017

10:41:38

250

LSE

1,346

14/11/2017

10:41:38

500

LSE

1,346

14/11/2017

10:41:38

740

LSE

1,346

14/11/2017

10:41:38

23

LSE

1,346

14/11/2017

10:41:38

231

LSE

1,345

14/11/2017

10:42:10

248

LSE

1,345

14/11/2017

10:42:10

252

LSE

1,344

14/11/2017

10:42:43

533

LSE

1,344

14/11/2017

10:43:56

54

LSE

1,344

14/11/2017

10:43:56

388

LSE

1,345

14/11/2017

10:44:31

201

LSE

1,345

14/11/2017

10:44:31

379

LSE

1,345

14/11/2017

10:44:31

416

LSE

1,345

14/11/2017

10:44:31

500

LSE

1,345

14/11/2017

10:44:55

500

LSE

1,346

14/11/2017

10:44:55

165

LSE

1,346

14/11/2017

10:44:55

686

LSE

1,346

14/11/2017

10:44:55

226

LSE

1,346

14/11/2017

10:44:55

172

LSE

1,346

14/11/2017

10:44:55

742

LSE

1,346

14/11/2017

10:44:59

356

LSE

1,346

14/11/2017

10:44:59

130

LSE

1,344

14/11/2017

10:45:33

464

LSE

1,345

14/11/2017

10:45:33

175

LSE

1,345

14/11/2017

10:45:33

214

LSE

1,345

14/11/2017

10:45:33

286

LSE

1,345

14/11/2017

10:45:33

500

LSE

1,345

14/11/2017

10:45:34

318

LSE

1,348

14/11/2017

10:47:30

101

LSE

1,348

14/11/2017

10:47:30

358

LSE

1,348

14/11/2017

10:47:30

500

LSE

1,347

14/11/2017

10:51:26

99

LSE

1,347

14/11/2017

10:51:26

1,190

LSE

1,346

14/11/2017

10:54:13

57

LSE

1,346

14/11/2017

10:54:13

68

LSE

1,346

14/11/2017

10:54:13

639

LSE

1,346

14/11/2017

10:54:13

162

LSE

1,346

14/11/2017

10:54:13

105

LSE

1,348

14/11/2017

10:58:07

43

LSE

1,348

14/11/2017

10:58:08

500

LSE

1,348

14/11/2017

10:58:08

490

LSE

1,348

14/11/2017

10:58:08

30

LSE

1,348

14/11/2017

10:59:05

100

LSE

1,349

14/11/2017

10:59:50

198

LSE

1,349

14/11/2017

10:59:50

64

LSE

1,348

14/11/2017

11:02:43

354

LSE

1,348

14/11/2017

11:02:43

500

LSE

1,348

14/11/2017

11:02:43

692

LSE

1,348

14/11/2017

11:02:43

264

LSE

1,350

14/11/2017

11:05:45

68

LSE

1,350

14/11/2017

11:05:45

602

LSE

1,350

14/11/2017

11:05:45

172

LSE

1,350

14/11/2017

11:05:45

11

LSE

1,350

14/11/2017

11:05:50

82

LSE

1,350

14/11/2017

11:05:50

68

LSE

1,350

14/11/2017

11:05:53

500

LSE

1,350

14/11/2017

11:05:53

250

LSE

1,350

14/11/2017

11:06:52

238

LSE

1,351

14/11/2017

11:07:48

590

LSE

1,351

14/11/2017

11:07:48

1

LSE

1,351

14/11/2017

11:10:57

38

LSE

1,352

14/11/2017

11:10:57

761

LSE

1,352

14/11/2017

11:10:58

114

LSE

1,352

14/11/2017

11:10:58

284

LSE

1,351

14/11/2017

11:13:27

38

LSE

1,351

14/11/2017

11:13:27

250

LSE

1,351

14/11/2017

11:13:27

740

LSE

1,351

14/11/2017

11:13:27

284

LSE

1,351

14/11/2017

11:13:28

216

LSE

1,351

14/11/2017

11:13:29

93

LSE

1,351

14/11/2017

11:13:29

601

LSE

1,351

14/11/2017

11:13:29

11

LSE

1,352

14/11/2017

11:13:34

250

LSE

1,352

14/11/2017

11:13:34

508

LSE

1,351

14/11/2017

11:13:34

500

LSE

1,351

14/11/2017

11:13:35

500

LSE

1,352

14/11/2017

11:13:37

250

LSE

1,352

14/11/2017

11:13:37

506

LSE

1,352

14/11/2017

11:13:37

964

LSE

1,351

14/11/2017

11:13:37

500

LSE

1,351

14/11/2017

11:13:37

133

LSE

1,351

14/11/2017

11:13:38

500

LSE

1,352

14/11/2017

11:13:39

500

LSE

1,352

14/11/2017

11:13:39

200

LSE

1,352

14/11/2017

11:13:39

500

LSE

1,352

14/11/2017

11:13:39

250

LSE

1,352

14/11/2017

11:13:39

550

LSE

1,352

14/11/2017

11:13:39

500

LSE

1,352

14/11/2017

11:13:39

548

LSE

1,352

14/11/2017

11:13:39

250

LSE

1,352

14/11/2017

11:13:39

500

LSE

1,352

14/11/2017

11:13:45

316

LSE

1,352

14/11/2017

11:13:45

500

LSE

1,352

14/11/2017

11:13:45

500

LSE

1,352

14/11/2017

11:13:45

250

LSE

1,352

14/11/2017

11:13:45

469

LSE

1,352

14/11/2017

11:13:46

500

LSE

1,352

14/11/2017

11:13:46

467

LSE

1,352

14/11/2017

11:13:46

250

LSE

1,352

14/11/2017

11:13:46

470

LSE

1,352

14/11/2017

11:13:46

500

LSE

1,352

14/11/2017

11:13:46

123

LSE

1,352

14/11/2017

11:13:47

250

LSE

1,352

14/11/2017

11:13:47

121

LSE

1,352

14/11/2017

11:13:47

339

LSE

1,352

14/11/2017

11:13:47

500

LSE

1,352

14/11/2017

11:13:47

250

LSE

1,352

14/11/2017

11:13:47

171

LSE

1,352

14/11/2017

11:13:47

223

LSE

1,352

14/11/2017

11:13:48

161

LSE

1,352

14/11/2017

11:13:48

96

LSE

1,352

14/11/2017

11:13:48

245

LSE

1,351

14/11/2017

11:15:31

300

LSE

1,351

14/11/2017

11:15:31

500

LSE

1,351

14/11/2017

11:15:31

240

LSE

1,352

14/11/2017

11:16:32

250

LSE

1,352

14/11/2017

11:16:32

799

LSE

1,352

14/11/2017

11:16:36

250

LSE

1,352

14/11/2017

11:16:37

250

LSE

1,352

14/11/2017

11:16:37

207

LSE

1,351

14/11/2017

11:17:27

346

LSE

1,351

14/11/2017

11:17:49

500

LSE

1,351

14/11/2017

11:17:49

200

LSE

1,351

14/11/2017

11:17:50

500

LSE

1,351

14/11/2017

11:17:51

38

LSE

1,351

14/11/2017

11:17:51

300

LSE

1,351

14/11/2017

11:17:51

500

LSE

1,351

14/11/2017

11:17:53

500

LSE

1,351

14/11/2017

11:18:03

500

LSE

1,351

14/11/2017

11:18:03

412

LSE

1,351

14/11/2017

11:18:11

130

LSE

1,351

14/11/2017

11:18:11

87

LSE

1,352

14/11/2017

11:18:20

2

LSE

1,352

14/11/2017

11:18:20

500

LSE

1,352

14/11/2017

11:18:20

81

LSE

1,352

14/11/2017

11:18:53

271

LSE

1,352

14/11/2017

11:20:03

201

LSE

1,352

14/11/2017

11:22:23

300

LSE

1,352

14/11/2017

11:22:24

690

LSE

1,352

14/11/2017

11:23:01

530

LSE

1,352

14/11/2017

11:23:33

956

LSE

1,351

14/11/2017

11:24:11

411

LSE

1,352

14/11/2017

11:24:12

1,000

LSE

1,352

14/11/2017

11:24:12

806

LSE

1,352

14/11/2017

11:24:13

250

LSE

1,353

14/11/2017

11:27:00

357

LSE

1,352

14/11/2017

11:27:01

186

LSE

1,352

14/11/2017

11:32:13

250

LSE

1,352

14/11/2017

11:32:13

500

LSE

1,352

14/11/2017

11:32:19

500

LSE

1,352

14/11/2017

11:32:19

150

LSE

1,352

14/11/2017

11:32:19

500

LSE

1,352

14/11/2017

11:32:20

500

LSE

1,351

14/11/2017

11:35:59

429

LSE

1,352

14/11/2017

11:36:00

208

LSE

1,352

14/11/2017

11:36:00

84

LSE

1,352

14/11/2017

11:36:00

577

LSE

1,352

14/11/2017

11:36:00

284

LSE

1,352

14/11/2017

11:36:00

228

LSE

1,352

14/11/2017

11:36:00

248

LSE

1,352

14/11/2017

11:36:01

490

LSE

1,352

14/11/2017

11:36:03

300

LSE

1,352

14/11/2017

11:36:03

550

LSE

1,352

14/11/2017

11:36:03

319

LSE

1,353

14/11/2017

11:36:42

296

LSE

1,353

14/11/2017

11:36:42

250

LSE

1,353

14/11/2017

11:36:42

181

LSE

1,353

14/11/2017

11:36:42

282

LSE

1,353

14/11/2017

11:36:42

500

LSE

1,353

14/11/2017

11:36:42

15

LSE

1,353

14/11/2017

11:36:42

235

LSE

1,353

14/11/2017

11:36:43

258

LSE

1,353

14/11/2017

11:36:43

242

LSE

1,353

14/11/2017

11:36:43

250

LSE

1,353

14/11/2017

11:36:43

49

LSE

1,351

14/11/2017

11:39:26

48

LSE

1,351

14/11/2017

11:39:28

500

LSE

1,351

14/11/2017

11:39:29

400

LSE

1,351

14/11/2017

11:39:29

410

LSE

1,351

14/11/2017

11:39:29

498

LSE

1,350

14/11/2017

11:47:30

1,201

LSE

1,350

14/11/2017

11:47:30

76

LSE

1,349

14/11/2017

11:49:08

500

LSE

1,349

14/11/2017

11:49:08

174

LSE

1,349

14/11/2017

11:49:08

456

LSE

1,348

14/11/2017

11:51:26

431

LSE

1,348

14/11/2017

11:51:26

250

LSE

1,348

14/11/2017

11:51:26

473

LSE

1,348

14/11/2017

11:52:22

84

LSE

1,348

14/11/2017

11:52:22

240

LSE

1,348

14/11/2017

11:52:22

26

LSE

1,348

14/11/2017

11:52:22

75

LSE

1,348

14/11/2017

11:52:22

86

LSE

1,349

14/11/2017

11:55:01

500

LSE

1,349

14/11/2017

11:55:01

500

LSE

1,349

14/11/2017

11:55:06

500

LSE

1,349

14/11/2017

11:55:29

196

LSE

1,349

14/11/2017

11:55:29

149

LSE

1,349

14/11/2017

11:55:29

350

LSE

1,348

14/11/2017

11:57:27

452

LSE

1,348

14/11/2017

11:57:29

600

LSE

1,348

14/11/2017

11:57:29

500

LSE

1,348

14/11/2017

11:57:30

500

LSE

1,348

14/11/2017

11:57:30

390

LSE

1,349

14/11/2017

11:57:33

261

LSE

1,347

14/11/2017

11:58:35

274

LSE

1,347

14/11/2017

11:58:45

391

LSE

1,347

14/11/2017

11:59:23

363

LSE

1,347

14/11/2017

11:59:46

354

LSE

1,346

14/11/2017

11:59:56

500

LSE

1,346

14/11/2017

11:59:56

98

LSE

1,346

14/11/2017

11:59:58

153

LSE

1,346

14/11/2017

11:59:59

172

LSE

1,346

14/11/2017

12:02:31

140

LSE

1,346

14/11/2017

12:02:32

264

LSE

1,347

14/11/2017

12:03:22

500

LSE

1,347

14/11/2017

12:03:22

117

LSE

1,348

14/11/2017

12:06:20

450

LSE

1,348

14/11/2017

12:09:29

426

LSE

1,349

14/11/2017

12:09:29

500

LSE

1,349

14/11/2017

12:09:29

160

LSE

1,349

14/11/2017

12:09:29

234

LSE

1,349

14/11/2017

12:09:30

500

LSE

1,349

14/11/2017

12:09:30

500

LSE

1,349

14/11/2017

12:09:30

400

LSE

1,349

14/11/2017

12:09:31

500

LSE

1,349

14/11/2017

12:09:31

400

LSE

1,349

14/11/2017

12:09:31

9

LSE

1,350

14/11/2017

12:09:33

500

LSE

1,350

14/11/2017

12:09:33

550

LSE

1,350

14/11/2017

12:09:36

500

LSE

1,350

14/11/2017

12:09:36

460

LSE

1,350

14/11/2017

12:09:36

160

LSE

1,350

14/11/2017

12:09:36

250

LSE

1,350

14/11/2017

12:10:02

560

LSE

1,349

14/11/2017

12:10:20

370

LSE

1,350

14/11/2017

12:10:20

250

LSE

1,350

14/11/2017

12:10:20

500

LSE

1,350

14/11/2017

12:10:20

158

LSE

1,350

14/11/2017

12:10:20

489

LSE

1,350

14/11/2017

12:10:21

203

LSE

1,350

14/11/2017

12:10:21

550

LSE

1,350

14/11/2017

12:10:21

240

LSE

1,350

14/11/2017

12:10:21

205

LSE

1,349

14/11/2017

12:10:29

300

LSE

1,350

14/11/2017

12:10:29

500

LSE

1,350

14/11/2017

12:10:30

550

LSE

1,348

14/11/2017

12:11:28

319

LSE

1,348

14/11/2017

12:12:08

500

LSE

1,348

14/11/2017

12:14:58

227

LSE

1,348

14/11/2017

12:14:59

500

LSE

1,348

14/11/2017

12:14:59

300

LSE

1,348

14/11/2017

12:14:59

500

LSE

1,348

14/11/2017

12:15:18

191

LSE

1,348

14/11/2017

12:21:37

271

LSE

1,348

14/11/2017

12:21:37

25

LSE

1,348

14/11/2017

12:21:37

33

LSE

1,348

14/11/2017

12:25:56

23

LSE

1,348

14/11/2017

12:25:56

256

LSE

1,347

14/11/2017

12:26:11

170

LSE

1,347

14/11/2017

12:26:35

300

LSE

1,347

14/11/2017

12:26:36

100

LSE

1,347

14/11/2017

12:27:34

61

LSE

1,347

14/11/2017

12:28:38

130

LSE

1,347

14/11/2017

12:29:01

250

LSE

1,347

14/11/2017

12:29:01

500

LSE

1,347

14/11/2017

12:29:57

250

LSE

1,347

14/11/2017

12:29:57

500

LSE

1,347

14/11/2017

12:29:57

163

LSE

1,347

14/11/2017

12:30:03

250

LSE

1,346

14/11/2017

12:30:04

395

LSE

1,347

14/11/2017

12:30:04

561

LSE

1,347

14/11/2017

12:30:04

66

LSE

1,347

14/11/2017

12:30:04

184

LSE

1,347

14/11/2017

12:30:04

30

LSE

1,347

14/11/2017

12:30:33

228

LSE

1,348

14/11/2017

12:31:00

207

LSE

1,348

14/11/2017

12:31:00

296

LSE

1,348

14/11/2017

12:31:00

215

LSE

1,348

14/11/2017

12:31:00

19

LSE

1,347

14/11/2017

12:33:04

359

LSE

1,346

14/11/2017

12:34:16

352

LSE

1,346

14/11/2017

12:34:16

401

LSE

1,346

14/11/2017

12:34:16

283

LSE

1,344

14/11/2017

12:35:11

544

LSE

1,344

14/11/2017

12:35:11

500

LSE

1,344

14/11/2017

12:35:11

141

LSE

1,344

14/11/2017

12:35:11

764

LSE

1,344

14/11/2017

12:35:11

500

LSE

1,344

14/11/2017

12:35:13

519

LSE

1,344

14/11/2017

12:35:13

500

LSE

1,344

14/11/2017

12:36:23

346

LSE

1,344

14/11/2017

12:40:19

407

LSE

1,344

14/11/2017

12:40:19

147

LSE

1,344

14/11/2017

12:40:19

240

LSE

1,344

14/11/2017

12:40:19

218

LSE

1,344

14/11/2017

12:40:19

519

LSE

1,343

14/11/2017

12:41:57

464

LSE

1,343

14/11/2017

12:42:07

500

LSE

1,343

14/11/2017

12:42:07

240

LSE

1,343

14/11/2017

12:42:07

60

LSE

1,343

14/11/2017

12:42:09

465

LSE

1,347

14/11/2017

12:49:12

152

LSE

1,347

14/11/2017

12:49:12

102

LSE

1,347

14/11/2017

12:49:12

265

LSE

1,347

14/11/2017

12:49:12

3,112

LSE

1,347

14/11/2017

12:49:12

677

LSE

1,346

14/11/2017

12:50:39

244

LSE

1,346

14/11/2017

12:50:39

243

LSE

1,347

14/11/2017

12:50:39

206

LSE

1,347

14/11/2017

12:50:39

231

LSE

1,347

14/11/2017

12:50:39

19

LSE

1,347

14/11/2017

12:50:39

505

LSE

1,347

14/11/2017

12:51:02

102

LSE

1,347

14/11/2017

12:51:02

103

LSE

1,346

14/11/2017

12:52:26

8

LSE

1,347

14/11/2017

12:55:49

500

LSE

1,347

14/11/2017

12:55:50

100

LSE

1,347

14/11/2017

12:55:51

250

LSE

1,347

14/11/2017

12:59:01

54

LSE

1,347

14/11/2017

12:59:01

100

LSE

1,347

14/11/2017

12:59:01

167

LSE

1,346

14/11/2017

13:00:51

126

LSE

1,346

14/11/2017

13:00:52

500

LSE

1,346

14/11/2017

13:00:52

661

LSE

1,346

14/11/2017

13:01:12

487

LSE

1,346

14/11/2017

13:04:23

349

LSE

1,346

14/11/2017

13:04:23

500

LSE

1,346

14/11/2017

13:04:23

500

LSE

1,346

14/11/2017

13:04:23

24

LSE

1,345

14/11/2017

13:06:48

420

LSE

1,345

14/11/2017

13:06:48

241

LSE

1,345

14/11/2017

13:11:22

8

LSE

1,345

14/11/2017

13:11:22

500

LSE

1,345

14/11/2017

13:11:22

240

LSE

1,345

14/11/2017

13:11:22

237

LSE

1,344

14/11/2017

13:11:42

280

LSE

1,343

14/11/2017

13:11:48

200

LSE

1,343

14/11/2017

13:11:48

58

LSE

1,343

14/11/2017

13:11:57

217

LSE

1,343

14/11/2017

13:12:44

67

LSE

1,343

14/11/2017

13:12:44

334

LSE

1,343

14/11/2017

13:14:25

116

LSE

1,343

14/11/2017

13:14:25

12

LSE

1,343

14/11/2017

13:14:25

222

LSE

1,343

14/11/2017

13:14:25

6

LSE

1,344

14/11/2017

13:15:35

210

LSE

1,344

14/11/2017

13:17:02

12

LSE

1,344

14/11/2017

13:17:03

475

LSE

1,344

14/11/2017

13:21:13

250

LSE

1,344

14/11/2017

13:21:13

500

LSE

1,344

14/11/2017

13:21:25

346

LSE

1,344

14/11/2017

13:22:26

483

LSE

1,344

14/11/2017

13:22:43

323

LSE

1,344

14/11/2017

13:22:43

32

LSE

1,344

14/11/2017

13:22:47

63

LSE

1,344

14/11/2017

13:22:47

495

LSE

1,346

14/11/2017

13:27:58

500

LSE

1,346

14/11/2017

13:27:59

61

LSE

1,346

14/11/2017

13:28:00

294

LSE

1,346

14/11/2017

13:28:54

213

LSE

1,347

14/11/2017

13:29:55

500

LSE

1,347

14/11/2017

13:29:55

270

LSE

1,346

14/11/2017

13:30:57

391

LSE

1,346

14/11/2017

13:30:57

500

LSE

1,346

14/11/2017

13:30:58

500

LSE

1,346

14/11/2017

13:30:58

451

LSE

1,346

14/11/2017

13:32:01

251

LSE

1,346

14/11/2017

13:32:01

192

LSE

1,345

14/11/2017

13:32:51

500

LSE

1,345

14/11/2017

13:32:51

256

LSE

1,347

14/11/2017

13:39:12

600

LSE

1,347

14/11/2017

13:39:12

500

LSE

1,347

14/11/2017

13:39:15

462

LSE

1,346

14/11/2017

13:39:42

399

LSE

1,346

14/11/2017

13:39:42

250

LSE

1,346

14/11/2017

13:39:42

500

LSE

1,346

14/11/2017

13:39:42

174

LSE

1,346

14/11/2017

13:39:44

500

LSE

1,346

14/11/2017

13:39:44

174

LSE

1,346

14/11/2017

13:39:46

298

LSE

1,345

14/11/2017

13:40:29

228

LSE

1,344

14/11/2017

13:41:16

150

LSE

1,344

14/11/2017

13:41:16

260

LSE

1,343

14/11/2017

13:42:43

95

LSE

1,343

14/11/2017

13:42:43

240

LSE

1,343

14/11/2017

13:42:46

84

LSE

1,343

14/11/2017

13:42:46

220

LSE

1,342

14/11/2017

13:43:14

376

LSE

1,341

14/11/2017

13:43:30

417

LSE

1,341

14/11/2017

13:43:30

298

LSE

1,341

14/11/2017

13:43:30

500

LSE

1,341

14/11/2017

13:43:34

500

LSE

1,341

14/11/2017

13:43:34

500

LSE

1,341

14/11/2017

13:43:35

28

LSE

1,341

14/11/2017

13:44:05

425

LSE

1,341

14/11/2017

13:44:05

500

LSE

1,341

14/11/2017

13:44:05

430

LSE

1,341

14/11/2017

13:44:05

250

LSE

1,341

14/11/2017

13:44:05

500

LSE

1,341

14/11/2017

13:44:05

219

LSE

1,341

14/11/2017

13:44:07

500

LSE

1,341

14/11/2017

13:44:07

12

LSE

1,343

14/11/2017

13:45:07

250

LSE

1,343

14/11/2017

13:45:07

550

LSE

1,345

14/11/2017

13:48:26

26

LSE

1,345

14/11/2017

13:48:26

240

LSE

1,345

14/11/2017

13:48:26

603

LSE

1,345

14/11/2017

13:48:56

240

LSE

1,345

14/11/2017

13:48:56

6

LSE

1,345

14/11/2017

13:50:56

418

LSE

1,345

14/11/2017

13:54:03

500

LSE

1,345

14/11/2017

13:54:03

334

LSE

1,345

14/11/2017

13:54:03

468

LSE

1,344

14/11/2017

13:57:39

377

LSE

1,344

14/11/2017

13:57:39

250

LSE

1,344

14/11/2017

13:57:39

494

LSE

1,344

14/11/2017

13:57:39

726

LSE

1,344

14/11/2017

13:57:39

163

LSE

1,344

14/11/2017

13:57:39

17

LSE

1,344

14/11/2017

13:58:51

429

LSE

1,345

14/11/2017

13:59:21

478

LSE

1,345

14/11/2017

13:59:21

400

LSE

1,345

14/11/2017

13:59:21

500

LSE

1,345

14/11/2017

13:59:21

8

LSE

1,345

14/11/2017

14:01:40

416

LSE

1,347

14/11/2017

14:02:26

500

LSE

1,347

14/11/2017

14:02:27

500

LSE

1,347

14/11/2017

14:02:27

300

LSE

1,348

14/11/2017

14:02:27

59

LSE

1,348

14/11/2017

14:02:27

161

LSE

1,348

14/11/2017

14:02:27

441

LSE

1,348

14/11/2017

14:05:27

559

LSE

1,348

14/11/2017

14:06:50

401

LSE

1,348

14/11/2017

14:06:50

500

LSE

1,348

14/11/2017

14:06:51

500

LSE

1,348

14/11/2017

14:06:53

500

LSE

1,348

14/11/2017

14:06:53

393

LSE

1,347

14/11/2017

14:07:56

985

LSE

1,347

14/11/2017

14:07:56

812

LSE

1,346

14/11/2017

14:08:12

620

LSE

1,346

14/11/2017

14:08:12

500

LSE

1,346

14/11/2017

14:08:12

489

LSE

1,346

14/11/2017

14:08:12

137

LSE

1,346

14/11/2017

14:09:03

500

LSE

1,346

14/11/2017

14:09:03

500

LSE

1,346

14/11/2017

14:09:03

90

LSE

1,345

14/11/2017

14:10:59

195

LSE

1,345

14/11/2017

14:10:59

500

LSE

1,347

14/11/2017

14:14:48

66

LSE

1,347

14/11/2017

14:14:48

881

LSE

1,347

14/11/2017

14:14:48

97

LSE

1,347

14/11/2017

14:14:58

500

LSE

1,348

14/11/2017

14:14:58

111

LSE

1,348

14/11/2017

14:14:58

996

LSE

1,348

14/11/2017

14:14:58

125

LSE

1,348

14/11/2017

14:14:58

103

LSE

1,347

14/11/2017

14:18:26

450

LSE

1,347

14/11/2017

14:18:26

2

LSE

1,347

14/11/2017

14:21:56

270

LSE

1,347

14/11/2017

14:21:56

27

LSE

1,347

14/11/2017

14:24:00

203

LSE

1,347

14/11/2017

14:25:00

334

LSE

1,347

14/11/2017

14:25:00

15

LSE

1,347

14/11/2017

14:27:56

111

LSE

1,347

14/11/2017

14:27:56

122

LSE

1,347

14/11/2017

14:28:56

26

LSE

1,347

14/11/2017

14:28:56

100

LSE

1,347

14/11/2017

14:28:56

6

LSE

1,347

14/11/2017

14:28:56

230

LSE

1,347

14/11/2017

14:29:56

432

LSE

1,348

14/11/2017

14:35:15

500

LSE

1,348

14/11/2017

14:35:15

500

LSE

1,348

14/11/2017

14:35:15

550

LSE

1,348

14/11/2017

14:35:15

500

LSE

1,348

14/11/2017

14:35:15

550

LSE

1,348

14/11/2017

14:35:15

500

LSE

1,348

14/11/2017

14:35:15

172

LSE

1,348

14/11/2017

14:35:15

531

LSE

1,348

14/11/2017

14:35:15

328

LSE

1,347

14/11/2017

14:35:27

324

LSE

1,347

14/11/2017

14:35:27

500

LSE

1,347

14/11/2017

14:35:27

500

LSE

1,347

14/11/2017

14:35:27

118

LSE

1,347

14/11/2017

14:35:27

182

LSE

1,347

14/11/2017

14:35:27

31

LSE

1,347

14/11/2017

14:43:56

32

LSE

1,347

14/11/2017

14:43:56

200

LSE

1,347

14/11/2017

14:43:56

173

LSE

1,346

14/11/2017

14:46:33

403

LSE

1,346

14/11/2017

14:46:33

500

LSE

1,346

14/11/2017

14:46:33

240

LSE

1,346

14/11/2017

14:46:33

240

LSE

1,346

14/11/2017

14:46:33

191

LSE

1,346

14/11/2017

14:46:33

309

LSE

1,346

14/11/2017

14:46:33

234

LSE

1,346

14/11/2017

14:46:33

378

LSE

1,346

14/11/2017

14:46:33

560

LSE

1,346

14/11/2017

14:46:33

500

LSE

1,346

14/11/2017

14:46:34

114

LSE

1,346

14/11/2017

14:46:34

173

LSE

1,346

14/11/2017

14:46:34

531

LSE

1,346

14/11/2017

14:46:34

402

LSE

1,346

14/11/2017

14:46:37

426

LSE

1,345

14/11/2017

14:47:36

500

LSE

1,345

14/11/2017

14:47:36

189

LSE

1,345

14/11/2017

14:50:27

280

LSE

1,345

14/11/2017

14:50:27

195

LSE

1,346

14/11/2017

14:51:20

500

LSE

1,346

14/11/2017

14:51:20

244

LSE

1,346

14/11/2017

14:51:20

500

LSE

1,346

14/11/2017

14:51:20

562

LSE

1,346

14/11/2017

14:51:20

72

LSE

1,346

14/11/2017

14:56:12

500

LSE

1,346

14/11/2017

14:56:12

500

LSE

1,346

14/11/2017

14:56:12

236

LSE

1,346

14/11/2017

14:56:12

500

LSE

1,346

14/11/2017

14:56:12

500

LSE

1,346

14/11/2017

14:56:13

408

LSE

1,347

14/11/2017

14:59:00

62

LSE

1,347

14/11/2017

14:59:00

469

LSE

1,347

14/11/2017

14:59:00

31

LSE

1,347

14/11/2017

14:59:00

199

LSE

1,346

14/11/2017

14:59:03

323

LSE

1,346

14/11/2017

14:59:03

200

LSE

1,346

14/11/2017

14:59:06

300

LSE

1,346

14/11/2017

14:59:07

285

LSE

1,346

14/11/2017

14:59:50

500

LSE

1,347

14/11/2017

15:00:00

460

LSE

1,346

14/11/2017

15:00:02

500

LSE

1,346

14/11/2017

15:00:02

500

LSE

1,346

14/11/2017

15:00:02

384

LSE

1,346

14/11/2017

15:00:02

394

LSE

1,346

14/11/2017

15:00:05

435

LSE

1,345

14/11/2017

15:01:16

404

LSE

1,345

14/11/2017

15:01:16

500

LSE

1,345

14/11/2017

15:01:16

500

LSE

1,345

14/11/2017

15:01:16

87

LSE

1,344

14/11/2017

15:02:26

500

LSE

1,344

14/11/2017

15:02:26

229

LSE

1,344

14/11/2017

15:02:47

208

LSE

1,344

14/11/2017

15:02:47

293

LSE

1,344

14/11/2017

15:02:52

223

LSE

1,345

14/11/2017

15:07:03

267

LSE

1,345

14/11/2017

15:07:03

11

LSE

1,344

14/11/2017

15:08:54

396

LSE

1,344

14/11/2017

15:08:54

500

LSE

1,344

14/11/2017

15:08:54

500

LSE

1,344

14/11/2017

15:08:54

472

LSE

1,344

14/11/2017

15:08:54

240

LSE

1,344

14/11/2017

15:08:54

500

LSE

1,344

14/11/2017

15:08:54

550

LSE

1,344

14/11/2017

15:08:54

369

LSE

1,343

14/11/2017

15:09:10

295

LSE

1,343

14/11/2017

15:09:10

442

LSE

1,342

14/11/2017

15:09:46

500

LSE

1,342

14/11/2017

15:09:46

783

LSE

1,341

14/11/2017

15:09:56

500

LSE

1,341

14/11/2017

15:09:56

240

LSE

1,341

14/11/2017

15:10:02

1,100

LSE

1,341

14/11/2017

15:10:02

273

LSE

1,341

14/11/2017

15:10:02

500

LSE

1,341

14/11/2017

15:10:02

500

LSE

1,341

14/11/2017

15:10:02

500

LSE

1,341

14/11/2017

15:11:54

500

LSE

1,341

14/11/2017

15:11:54

500

LSE

1,341

14/11/2017

15:11:55

500

LSE

1,341

14/11/2017

15:12:00

900

LSE

1,341

14/11/2017

15:12:00

109

LSE

1,341

14/11/2017

15:12:03

438

LSE

1,341

14/11/2017

15:12:03

500

LSE

1,341

14/11/2017

15:12:03

15

LSE

1,343

14/11/2017

15:15:03

98

LSE

1,343

14/11/2017

15:15:03

500

LSE

1,343

14/11/2017

15:15:13

1,000

LSE

1,343

14/11/2017

15:15:13

500

LSE

1,343

14/11/2017

15:15:13

500

LSE

1,343

14/11/2017

15:15:25

411

LSE

1,343

14/11/2017

15:18:02

477

LSE

1,342

14/11/2017

15:18:02

500

LSE

1,342

14/11/2017

15:18:02

450

LSE

1,342

14/11/2017

15:18:02

500

LSE

1,342

14/11/2017

15:18:02

300

LSE

1,342

14/11/2017

15:18:02

500

LSE

1,342

14/11/2017

15:18:02

48

LSE

1,343

14/11/2017

15:20:31

500

LSE

1,343

14/11/2017

15:20:31

500

LSE

1,343

14/11/2017

15:20:31

261

LSE

1,343

14/11/2017

15:21:09

300

LSE

1,343

14/11/2017

15:21:09

46

LSE

1,343

14/11/2017

15:21:09

403

LSE

1,343

14/11/2017

15:22:14

410

LSE

1,343

14/11/2017

15:22:14

500

LSE

1,343

14/11/2017

15:22:34

200

LSE

1,343

14/11/2017

15:22:34

25

LSE

1,343

14/11/2017

15:23:37

33

LSE

1,343

14/11/2017

15:23:37

185

LSE

1,344

14/11/2017

15:24:06

376

LSE

1,343

14/11/2017

15:24:09

200

LSE

1,343

14/11/2017

15:24:09

500

LSE

1,343

14/11/2017

15:24:10

600

LSE

1,343

14/11/2017

15:24:11

500

LSE

1,343

14/11/2017

15:24:11

500

LSE

1,343

14/11/2017

15:24:21

500

LSE

1,343

14/11/2017

15:24:21

500

LSE

1,343

14/11/2017

15:24:21

16

LSE

1,343

14/11/2017

15:24:22

500

LSE

1,343

14/11/2017

15:24:22

500

LSE

1,343

14/11/2017

15:24:22

500

LSE

1,343

14/11/2017

15:25:23

500

LSE

1,343

14/11/2017

15:25:53

485

LSE

1,343

14/11/2017

15:25:53

500

LSE

1,343

14/11/2017

15:25:53

500

LSE

1,343

14/11/2017

15:25:53

500

LSE

1,343

14/11/2017

15:25:53

500

LSE

1,343

14/11/2017

15:25:53

500

LSE

1,343

14/11/2017

15:25:53

400

LSE

1,343

14/11/2017

15:25:53

163

LSE

1,343

14/11/2017

15:25:53

500

LSE

1,343

14/11/2017

15:25:53

222

LSE

1,343

14/11/2017

15:25:53

189

LSE

1,342

14/11/2017

15:27:13

500

LSE

1,342

14/11/2017

15:27:13

500

LSE

1,342

14/11/2017

15:27:13

1,000

LSE

1,342

14/11/2017

15:27:13

160

LSE

1,342

14/11/2017

15:27:13

637

LSE

1,342

14/11/2017

15:27:13

191

LSE

1,342

14/11/2017

15:27:13

289

LSE

1,342

14/11/2017

15:27:13

506

LSE

1,342

14/11/2017

15:32:27

220

LSE

1,342

14/11/2017

15:33:49

345

LSE

1,342

14/11/2017

15:34:56

287

LSE

1,342

14/11/2017

15:34:56

112

LSE

1,342

14/11/2017

15:34:56

266

LSE

1,342

14/11/2017

15:35:27

56

LSE

1,342

14/11/2017

15:35:27

114

LSE

1,342

14/11/2017

15:35:27

144

LSE

1,342

14/11/2017

15:36:17

505

LSE

1,342

14/11/2017

15:36:17

62

LSE

1,342

14/11/2017

15:36:17

500

LSE

1,342

14/11/2017

15:36:17

490

LSE

1,342

14/11/2017

15:36:17

500

LSE

1,342

14/11/2017

15:36:18

500

LSE

1,342

14/11/2017

15:36:18

500

LSE

1,342

14/11/2017

15:36:18

500

LSE

1,341

14/11/2017

15:37:44

539

LSE

1,341

14/11/2017

15:37:44

500

LSE

1,341

14/11/2017

15:37:44

240

LSE

1,341

14/11/2017

15:37:45

500

LSE

1,341

14/11/2017

15:37:45

161

LSE

1,341

14/11/2017

15:37:45

500

LSE

1,341

14/11/2017

15:37:45

500

LSE

1,341

14/11/2017

15:37:45

500

LSE

1,341

14/11/2017

15:37:45

500

LSE

1,341

14/11/2017

15:37:45

500

LSE

1,341

14/11/2017

15:37:45

500

LSE

1,341

14/11/2017

15:37:47

500

LSE

1,341

14/11/2017

15:37:49

725

LSE

1,341

14/11/2017

15:37:49

61

LSE

1,341

14/11/2017

15:37:53

500

LSE

1,341

14/11/2017

15:37:53

382

LSE

1,340

14/11/2017

15:38:00

500

LSE

1,340

14/11/2017

15:38:00

399

LSE

1,340

14/11/2017

15:38:00

101

LSE

1,340

14/11/2017

15:38:00

184

LSE

1,340

14/11/2017

15:38:00

126

LSE

1,340

14/11/2017

15:38:00

500

LSE

1,340

14/11/2017

15:38:00

500

LSE

1,340

14/11/2017

15:38:00

500

LSE

1,340

14/11/2017

15:38:01

88

LSE

1,340

14/11/2017

15:38:01

300

LSE

1,340

14/11/2017

15:38:14

500

LSE

1,340

14/11/2017

15:38:14

500

LSE

1,341

14/11/2017

15:41:56

386

LSE

1,341

14/11/2017

15:41:56

562

LSE

1,341

14/11/2017

15:45:26

185

LSE

1,341

14/11/2017

15:45:26

80

LSE

1,341

14/11/2017

15:45:26

500

LSE

1,341

14/11/2017

15:45:26

238

LSE

1,342

14/11/2017

15:46:00

143

LSE

1,342

14/11/2017

15:46:00

427

LSE

1,342

14/11/2017

15:46:00

482

LSE

1,342

14/11/2017

15:46:00

199

LSE

1,342

14/11/2017

15:46:00

207

LSE

1,343

14/11/2017

15:47:36

1,374

LSE

1,343

14/11/2017

15:47:36

592

LSE

1,343

14/11/2017

15:48:26

363

LSE

1,343

14/11/2017

15:48:26

140

LSE

1,343

14/11/2017

15:49:56

12

LSE

1,343

14/11/2017

15:49:56

163

LSE

1,343

14/11/2017

15:49:56

297

LSE

1,343

14/11/2017

15:50:56

467

LSE

1,343

14/11/2017

15:52:56

555

LSE

1,343

14/11/2017

15:54:26

56

LSE

1,343

14/11/2017

15:54:26

427

LSE

1,343

14/11/2017

15:54:26

38

LSE

1,343

14/11/2017

15:55:30

240

LSE

1,343

14/11/2017

15:55:30

12

LSE

1,343

14/11/2017

15:55:56

114

LSE

1,343

14/11/2017

15:55:56

280

LSE

1,343

14/11/2017

15:57:56

306

LSE

1,343

14/11/2017

15:57:56

232

LSE

1,343

14/11/2017

15:58:37

500

LSE

1,343

14/11/2017

15:58:37

500

LSE

1,344

14/11/2017

15:58:43

134

LSE

1,344

14/11/2017

15:58:43

1,978

LSE

1,344

14/11/2017

15:58:43

1,702

LSE

1,344

14/11/2017

15:58:43

1,032

LSE

1,344

14/11/2017

15:58:48

170

LSE

1,344

14/11/2017

15:58:48

144

LSE

1,344

14/11/2017

15:59:56

474

LSE

1,344

14/11/2017

16:00:29

304

LSE

1,343

14/11/2017

16:00:57

463

LSE

1,343

14/11/2017

16:00:57

500

LSE

1,343

14/11/2017

16:00:57

500

LSE

1,343

14/11/2017

16:00:57

500

LSE

1,343

14/11/2017

16:00:57

1,319

LSE

1,343

14/11/2017

16:00:57

550

LSE

1,343

14/11/2017

16:00:57

160

LSE

1,343

14/11/2017

16:00:57

189

LSE

1,343

14/11/2017

16:00:57

311

LSE

1,343

14/11/2017

16:00:57

500

LSE

1,343

14/11/2017

16:00:57

500

LSE

1,343

14/11/2017

16:00:57

500

LSE

1,343

14/11/2017

16:00:57

500

LSE

1,343

14/11/2017

16:00:57

500

LSE

1,343

14/11/2017

16:00:58

222

LSE

1,343

14/11/2017

16:00:58

500

LSE

1,343

14/11/2017

16:00:58

500

LSE

1,343

14/11/2017

16:00:59

500

LSE

1,343

14/11/2017

16:00:59

420

LSE

1,343

14/11/2017

16:00:59

500

LSE

1,343

14/11/2017

16:00:59

500

LSE

1,343

14/11/2017

16:00:59

356

LSE

1,343

14/11/2017

16:00:59

341

LSE

1,343

14/11/2017

16:01:05

187

LSE

1,343

14/11/2017

16:01:54

158

LSE

1,343

14/11/2017

16:01:54

168

LSE

1,343

14/11/2017

16:01:55

265

LSE

1,343

14/11/2017

16:01:55

2

LSE

1,343

14/11/2017

16:01:55

82

LSE

1,343

14/11/2017

16:04:56

47

LSE

1,343

14/11/2017

16:04:56

297

LSE

1,343

14/11/2017

16:04:56

98

LSE

1,343

14/11/2017

16:04:56

500

LSE

1,343

14/11/2017

16:04:56

65

LSE

1,343

14/11/2017

16:05:26

500

LSE

1,343

14/11/2017

16:05:26

557

LSE

1,343

14/11/2017

16:05:26

500

LSE

1,343

14/11/2017

16:05:26

169

LSE

1,343

14/11/2017

16:05:26

455

LSE

1,343

14/11/2017

16:08:07

216

LSE

1,343

14/11/2017

16:08:56

117

LSE

1,343

14/11/2017

16:08:56

240

LSE

1,343

14/11/2017

16:08:56

50

LSE

1,343

14/11/2017

16:10:56

61

LSE

1,343

14/11/2017

16:10:56

64

LSE

1,343

14/11/2017

16:10:56

3

LSE

1,343

14/11/2017

16:10:56

271

LSE

1,342

14/11/2017

16:11:46

79

LSE

1,342

14/11/2017

16:11:46

603

LSE

1,342

14/11/2017

16:11:46

537

LSE

1,342

14/11/2017

16:11:46

603

LSE

1,342

14/11/2017

16:11:46

500

LSE

1,342

14/11/2017

16:11:46

500

LSE

1,342

14/11/2017

16:11:46

500

LSE

1,342

14/11/2017

16:11:46

603

LSE

1,342

14/11/2017

16:11:46

40

LSE

1,342

14/11/2017

16:11:46

510

LSE

1,342

14/11/2017

16:11:46

160

LSE

1,342

14/11/2017

16:11:46

420

LSE

1,342

14/11/2017

16:11:46

75

LSE

1,342

14/11/2017

16:12:15

550

LSE

1,342

14/11/2017

16:12:15

2,521

LSE

1,342

14/11/2017

16:12:19

1,118

LSE

1,342

14/11/2017

16:13:47

197

LSE

1,342

14/11/2017

16:14:51

3

LSE

1,342

14/11/2017

16:14:51

25

LSE

1,342

14/11/2017

16:14:51

435

LSE

1,342

14/11/2017

16:14:56

118

LSE

1,342

14/11/2017

16:14:56

269

LSE

1,342

14/11/2017

16:15:47

368

LSE

1,342

14/11/2017

16:16:08

304

LSE

1,342

14/11/2017

16:16:08

500

LSE

1,342

14/11/2017

16:16:08

1,600

LSE

1,342

14/11/2017

16:16:08

500

LSE

1,342

14/11/2017

16:16:08

77

LSE

1,342

14/11/2017

16:17:47

160

LSE

1,342

14/11/2017

16:17:47

80

LSE

1,342

14/11/2017

16:17:57

237

LSE

1,342

14/11/2017

16:17:57

30

LSE

1,342

14/11/2017

16:17:57

240

LSE

1,342

14/11/2017

16:17:57

5

LSE

1,342

14/11/2017

16:17:57

4

LSE

1,342

14/11/2017

16:17:57

129

LSE

1,342

14/11/2017

16:17:57

730

LSE

1,342

14/11/2017

16:18:47

23

LSE

1,342

14/11/2017

16:18:47

568

LSE

1,342

14/11/2017

16:18:47

712

LSE

1,342

14/11/2017

16:18:47

14

LSE

1,342

14/11/2017

16:18:47

318

LSE

1,342

14/11/2017

16:18:47

344

LSE

1,342

14/11/2017

16:19:26

763

LSE

1,342

14/11/2017

16:19:26

60

LSE

1,342

14/11/2017

16:19:26

169

LSE

1,342

14/11/2017

16:19:47

334

LSE

1,342

14/11/2017

16:20:26

381

LSE

1,342

14/11/2017

16:20:54

347

LSE

1,342

14/11/2017

16:20:54

151

LSE

1,342

14/11/2017

16:21:26

455

LSE

1,342

14/11/2017

16:21:26

228

LSE

1,342

14/11/2017

16:21:32

20

LSE

1,342

14/11/2017

16:21:32

181

LSE

1,342

14/11/2017

16:21:33

199

LSE

1,342

14/11/2017

16:21:47

253

LSE

1,342

14/11/2017

16:21:47

333

LSE

1,342

14/11/2017

16:22:26

381

LSE

1,342

14/11/2017

16:22:47

843

LSE

1,342

14/11/2017

16:22:47

2,316

LSE

1,342

14/11/2017

16:22:47

225

LSE

1,342

14/11/2017

16:22:48

292

LSE

1,342

14/11/2017

16:22:56

142

LSE

1,342

14/11/2017

16:22:56

96

LSE

1,342

14/11/2017

16:23:50

138

LSE

1,342

14/11/2017

16:23:50

465

LSE

1,342

14/11/2017

16:23:50

500

LSE

1,342

14/11/2017

16:23:50

500

LSE

1,342

14/11/2017

16:23:50

500

LSE

1,342

14/11/2017

16:23:50

158

LSE

1,342

14/11/2017

16:23:52

300

LSE

1,342

14/11/2017

16:23:53

1,200

LSE

1,342

14/11/2017

16:23:53

500

LSE

1,342

14/11/2017

16:24:01

500

LSE

1,342

14/11/2017

16:24:01

500

LSE

1,343

14/11/2017

16:24:02

230

LSE

1,343

14/11/2017

16:24:12

210

LSE

1,343

14/11/2017

16:24:12

12

LSE

1,343

14/11/2017

16:24:12

149

LSE

1,343

14/11/2017

16:24:12

142

LSE

1,343

14/11/2017

16:25:02

198

LSE

1,343

14/11/2017

16:25:02

142

LSE

1,342

14/11/2017

16:26:04

613

LSE

1,342

14/11/2017

16:26:04

1,400

LSE

1,343

14/11/2017

16:27:56

682

LSE

1,343

14/11/2017

16:35:28

9,918

LSE

1,343

14/11/2017

16:35:28

1,504

LSE

1,343

14/11/2017

16:35:28

16,641

LSE

1,343

14/11/2017

16:35:28

5,528

LSE

1,343

14/11/2017

16:35:28

22,834

LSE

1,343

14/11/2017

16:35:28

654

LSE

1,343

14/11/2017

16:35:28

841

LSE

1,343

14/11/2017

16:35:28

10,165

LSE

1,343

14/11/2017

16:35:28

1,423

LSE

1,343

14/11/2017

16:35:28

243

LSE

1,343

14/11/2017

16:35:28

464

LSE

1,343

14/11/2017

16:35:28

1,819

LSE

1,343

14/11/2017

16:35:28

182

LSE

1,343

14/11/2017

16:35:28

388

LSE

1,343

14/11/2017

16:35:28

388

LSE

1,343

14/11/2017

16:35:28

23,251

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 company news service from the London Stock Exchange
 
END
 
 
POSOKQDDKBDBQDD

Companies

SSE (SSE)
UK 100

Latest directors dealings