Transaction in Own Shares
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 29 November 2017, the Company purchased (through Morgan Stanley & Co. International Plc) a total of 481,432 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 |
1,365.82 pence |
|
Lowest Price Per Share |
1,357.00 pence |
|
Highest Price Per Share |
1,370.00 pence |
These share purchases form part of the Company's existing Share Re-purchase Programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Morgan Stanley & Co. International Plc is set out below:
|
Date |
Time |
Price (pence) |
Quantity bought |
Exchange venue |
|
29/11/2017 |
08:10:54 |
1,369.0000 |
1,685 |
LSE |
|
29/11/2017 |
08:10:56 |
1,368.0000 |
343 |
LSE |
|
29/11/2017 |
08:10:56 |
1,368.0000 |
580 |
LSE |
|
29/11/2017 |
08:14:11 |
1,369.0000 |
2,168 |
LSE |
|
29/11/2017 |
08:14:11 |
1,369.0000 |
628 |
LSE |
|
29/11/2017 |
08:14:11 |
1,369.0000 |
140 |
LSE |
|
29/11/2017 |
08:14:11 |
1,369.0000 |
29 |
LSE |
|
29/11/2017 |
08:14:11 |
1,369.0000 |
628 |
LSE |
|
29/11/2017 |
08:14:19 |
1,368.0000 |
1,220 |
LSE |
|
29/11/2017 |
08:15:59 |
1,368.0000 |
910 |
LSE |
|
29/11/2017 |
08:15:59 |
1,368.0000 |
820 |
LSE |
|
29/11/2017 |
08:17:22 |
1,367.0000 |
847 |
LSE |
|
29/11/2017 |
08:17:22 |
1,367.0000 |
795 |
LSE |
|
29/11/2017 |
08:17:22 |
1,366.0000 |
869 |
LSE |
|
29/11/2017 |
08:20:10 |
1,369.0000 |
3,230 |
LSE |
|
29/11/2017 |
08:20:10 |
1,369.0000 |
970 |
LSE |
|
29/11/2017 |
08:20:10 |
1,369.0000 |
562 |
LSE |
|
29/11/2017 |
08:21:31 |
1,368.0000 |
1,026 |
LSE |
|
29/11/2017 |
08:21:31 |
1,368.0000 |
796 |
LSE |
|
29/11/2017 |
08:21:31 |
1,368.0000 |
1,393 |
LSE |
|
29/11/2017 |
08:24:00 |
1,367.0000 |
834 |
LSE |
|
29/11/2017 |
08:24:00 |
1,367.0000 |
1,174 |
LSE |
|
29/11/2017 |
08:24:00 |
1,367.0000 |
671 |
LSE |
|
29/11/2017 |
08:24:11 |
1,366.0000 |
891 |
LSE |
|
29/11/2017 |
08:24:11 |
1,366.0000 |
909 |
LSE |
|
29/11/2017 |
08:24:11 |
1,366.0000 |
767 |
LSE |
|
29/11/2017 |
08:24:29 |
1,365.0000 |
325 |
LSE |
|
29/11/2017 |
08:24:29 |
1,365.0000 |
1,005 |
LSE |
|
29/11/2017 |
08:24:29 |
1,365.0000 |
940 |
LSE |
|
29/11/2017 |
08:26:29 |
1,365.0000 |
2,964 |
LSE |
|
29/11/2017 |
08:26:58 |
1,365.0000 |
957 |
LSE |
|
29/11/2017 |
08:30:54 |
1,366.0000 |
500 |
LSE |
|
29/11/2017 |
08:30:54 |
1,366.0000 |
751 |
LSE |
|
29/11/2017 |
08:30:54 |
1,366.0000 |
751 |
LSE |
|
29/11/2017 |
08:30:54 |
1,366.0000 |
36 |
LSE |
|
29/11/2017 |
08:30:54 |
1,366.0000 |
500 |
LSE |
|
29/11/2017 |
08:30:54 |
1,366.0000 |
751 |
LSE |
|
29/11/2017 |
08:30:54 |
1,366.0000 |
145 |
LSE |
|
29/11/2017 |
08:31:33 |
1,366.0000 |
760 |
LSE |
|
29/11/2017 |
08:31:56 |
1,366.0000 |
192 |
LSE |
|
29/11/2017 |
08:31:56 |
1,366.0000 |
641 |
LSE |
|
29/11/2017 |
08:38:36 |
1,367.0000 |
2,357 |
LSE |
|
29/11/2017 |
08:38:36 |
1,367.0000 |
1,260 |
LSE |
|
29/11/2017 |
08:38:36 |
1,367.0000 |
1,028 |
LSE |
|
29/11/2017 |
08:40:21 |
1,368.0000 |
500 |
LSE |
|
29/11/2017 |
08:48:50 |
1,368.0000 |
4,121 |
LSE |
|
29/11/2017 |
08:48:50 |
1,368.0000 |
1,789 |
LSE |
|
29/11/2017 |
08:48:50 |
1,368.0000 |
1,024 |
LSE |
|
29/11/2017 |
08:48:50 |
1,368.0000 |
1,561 |
LSE |
|
29/11/2017 |
08:48:50 |
1,368.0000 |
1,157 |
LSE |
|
29/11/2017 |
08:48:50 |
1,368.0000 |
831 |
LSE |
|
29/11/2017 |
08:50:41 |
1,368.0000 |
955 |
LSE |
|
29/11/2017 |
08:50:41 |
1,368.0000 |
339 |
LSE |
|
29/11/2017 |
08:50:41 |
1,368.0000 |
764 |
LSE |
|
29/11/2017 |
08:50:41 |
1,368.0000 |
530 |
LSE |
|
29/11/2017 |
08:50:41 |
1,368.0000 |
203 |
LSE |
|
29/11/2017 |
08:55:30 |
1,367.0000 |
1,940 |
LSE |
|
29/11/2017 |
08:55:30 |
1,367.0000 |
1,123 |
LSE |
|
29/11/2017 |
08:55:30 |
1,367.0000 |
1,019 |
LSE |
|
29/11/2017 |
08:55:30 |
1,367.0000 |
1,115 |
LSE |
|
29/11/2017 |
08:55:50 |
1,366.0000 |
693 |
LSE |
|
29/11/2017 |
08:57:04 |
1,366.0000 |
133 |
LSE |
|
29/11/2017 |
08:57:04 |
1,366.0000 |
1,075 |
LSE |
|
29/11/2017 |
08:57:04 |
1,366.0000 |
354 |
LSE |
|
29/11/2017 |
09:00:02 |
1,368.0000 |
915 |
LSE |
|
29/11/2017 |
09:00:02 |
1,368.0000 |
498 |
LSE |
|
29/11/2017 |
09:00:02 |
1,368.0000 |
915 |
LSE |
|
29/11/2017 |
09:00:02 |
1,368.0000 |
1,105 |
LSE |
|
29/11/2017 |
09:00:02 |
1,368.0000 |
598 |
LSE |
|
29/11/2017 |
09:04:53 |
1,367.0000 |
758 |
LSE |
|
29/11/2017 |
09:04:53 |
1,367.0000 |
891 |
LSE |
|
29/11/2017 |
09:04:53 |
1,367.0000 |
282 |
LSE |
|
29/11/2017 |
09:04:53 |
1,367.0000 |
607 |
LSE |
|
29/11/2017 |
09:04:53 |
1,367.0000 |
609 |
LSE |
|
29/11/2017 |
09:06:51 |
1,367.0000 |
32 |
LSE |
|
29/11/2017 |
09:06:51 |
1,367.0000 |
1,274 |
LSE |
|
29/11/2017 |
09:06:51 |
1,367.0000 |
207 |
LSE |
|
29/11/2017 |
09:10:03 |
1,369.0000 |
886 |
LSE |
|
29/11/2017 |
09:10:03 |
1,369.0000 |
222 |
LSE |
|
29/11/2017 |
09:10:03 |
1,369.0000 |
664 |
LSE |
|
29/11/2017 |
09:10:03 |
1,369.0000 |
222 |
LSE |
|
29/11/2017 |
09:10:03 |
1,369.0000 |
886 |
LSE |
|
29/11/2017 |
09:10:03 |
1,369.0000 |
886 |
LSE |
|
29/11/2017 |
09:10:03 |
1,369.0000 |
828 |
LSE |
|
29/11/2017 |
09:10:03 |
1,369.0000 |
58 |
LSE |
|
29/11/2017 |
09:10:03 |
1,369.0000 |
288 |
LSE |
|
29/11/2017 |
09:11:44 |
1,368.0000 |
83 |
LSE |
|
29/11/2017 |
09:11:44 |
1,368.0000 |
886 |
LSE |
|
29/11/2017 |
09:11:44 |
1,368.0000 |
908 |
LSE |
|
29/11/2017 |
09:11:44 |
1,368.0000 |
83 |
LSE |
|
29/11/2017 |
09:11:44 |
1,368.0000 |
346 |
LSE |
|
29/11/2017 |
09:11:44 |
1,368.0000 |
803 |
LSE |
|
29/11/2017 |
09:11:44 |
1,368.0000 |
730 |
LSE |
|
29/11/2017 |
09:18:28 |
1,369.0000 |
251 |
LSE |
|
29/11/2017 |
09:18:28 |
1,369.0000 |
190 |
LSE |
|
29/11/2017 |
09:18:28 |
1,369.0000 |
686 |
LSE |
|
29/11/2017 |
09:18:28 |
1,369.0000 |
695 |
LSE |
|
29/11/2017 |
09:18:28 |
1,369.0000 |
654 |
LSE |
|
29/11/2017 |
09:19:55 |
1,368.0000 |
238 |
LSE |
|
29/11/2017 |
09:19:55 |
1,368.0000 |
505 |
LSE |
|
29/11/2017 |
09:21:13 |
1,368.0000 |
581 |
LSE |
|
29/11/2017 |
09:21:13 |
1,368.0000 |
250 |
LSE |
|
29/11/2017 |
09:21:13 |
1,368.0000 |
710 |
LSE |
|
29/11/2017 |
09:21:13 |
1,368.0000 |
214 |
LSE |
|
29/11/2017 |
09:21:13 |
1,368.0000 |
128 |
LSE |
|
29/11/2017 |
09:21:13 |
1,368.0000 |
956 |
LSE |
|
29/11/2017 |
09:21:13 |
1,368.0000 |
94 |
LSE |
|
29/11/2017 |
09:21:19 |
1,367.0000 |
770 |
LSE |
|
29/11/2017 |
09:21:19 |
1,367.0000 |
665 |
LSE |
|
29/11/2017 |
09:21:19 |
1,367.0000 |
718 |
LSE |
|
29/11/2017 |
09:21:19 |
1,367.0000 |
292 |
LSE |
|
29/11/2017 |
09:21:19 |
1,367.0000 |
420 |
LSE |
|
29/11/2017 |
09:21:19 |
1,367.0000 |
58 |
LSE |
|
29/11/2017 |
09:21:19 |
1,367.0000 |
164 |
LSE |
|
29/11/2017 |
09:21:19 |
1,367.0000 |
185 |
LSE |
|
29/11/2017 |
09:22:00 |
1,366.0000 |
457 |
LSE |
|
29/11/2017 |
09:22:04 |
1,366.0000 |
372 |
LSE |
|
29/11/2017 |
09:22:04 |
1,366.0000 |
832 |
LSE |
|
29/11/2017 |
09:22:04 |
1,366.0000 |
806 |
LSE |
|
29/11/2017 |
09:22:04 |
1,366.0000 |
109 |
LSE |
|
29/11/2017 |
09:25:58 |
1,363.0000 |
197 |
LSE |
|
29/11/2017 |
09:25:58 |
1,363.0000 |
349 |
LSE |
|
29/11/2017 |
09:25:58 |
1,363.0000 |
333 |
LSE |
|
29/11/2017 |
09:25:58 |
1,363.0000 |
492 |
LSE |
|
29/11/2017 |
09:25:58 |
1,363.0000 |
590 |
LSE |
|
29/11/2017 |
09:53:34 |
1,366.0000 |
183 |
LSE |
|
29/11/2017 |
09:53:43 |
1,366.0000 |
646 |
LSE |
|
29/11/2017 |
09:53:43 |
1,366.0000 |
493 |
LSE |
|
29/11/2017 |
09:53:43 |
1,366.0000 |
492 |
LSE |
|
29/11/2017 |
09:53:43 |
1,366.0000 |
648 |
LSE |
|
29/11/2017 |
09:59:01 |
1,367.0000 |
5,137 |
LSE |
|
29/11/2017 |
09:59:01 |
1,367.0000 |
1,754 |
LSE |
|
29/11/2017 |
09:59:01 |
1,367.0000 |
796 |
LSE |
|
29/11/2017 |
09:59:01 |
1,367.0000 |
1,754 |
LSE |
|
29/11/2017 |
10:00:05 |
1,366.0000 |
453 |
LSE |
|
29/11/2017 |
10:00:05 |
1,366.0000 |
885 |
LSE |
|
29/11/2017 |
10:00:05 |
1,366.0000 |
829 |
LSE |
|
29/11/2017 |
10:00:05 |
1,366.0000 |
197 |
LSE |
|
29/11/2017 |
10:00:05 |
1,366.0000 |
750 |
LSE |
|
29/11/2017 |
10:00:05 |
1,366.0000 |
79 |
LSE |
|
29/11/2017 |
10:00:05 |
1,366.0000 |
1,255 |
LSE |
|
29/11/2017 |
10:00:05 |
1,366.0000 |
829 |
LSE |
|
29/11/2017 |
10:00:05 |
1,366.0000 |
400 |
LSE |
|
29/11/2017 |
10:00:05 |
1,366.0000 |
271 |
LSE |
|
29/11/2017 |
10:00:05 |
1,366.0000 |
829 |
LSE |
|
29/11/2017 |
10:00:05 |
1,366.0000 |
829 |
LSE |
|
29/11/2017 |
10:00:05 |
1,366.0000 |
5 |
LSE |
|
29/11/2017 |
10:00:05 |
1,366.0000 |
665 |
LSE |
|
29/11/2017 |
10:00:05 |
1,366.0000 |
829 |
LSE |
|
29/11/2017 |
10:01:26 |
1,365.0000 |
751 |
LSE |
|
29/11/2017 |
10:01:27 |
1,365.0000 |
390 |
LSE |
|
29/11/2017 |
10:01:27 |
1,365.0000 |
604 |
LSE |
|
29/11/2017 |
10:01:27 |
1,365.0000 |
1,069 |
LSE |
|
29/11/2017 |
10:01:27 |
1,365.0000 |
1,344 |
LSE |
|
29/11/2017 |
10:01:27 |
1,365.0000 |
228 |
LSE |
|
29/11/2017 |
10:01:27 |
1,365.0000 |
604 |
LSE |
|
29/11/2017 |
10:01:27 |
1,365.0000 |
412 |
LSE |
|
29/11/2017 |
10:01:27 |
1,365.0000 |
151 |
LSE |
|
29/11/2017 |
10:15:04 |
1,364.0000 |
450 |
LSE |
|
29/11/2017 |
10:15:04 |
1,364.0000 |
107 |
LSE |
|
29/11/2017 |
10:15:04 |
1,364.0000 |
285 |
LSE |
|
29/11/2017 |
10:15:04 |
1,364.0000 |
842 |
LSE |
|
29/11/2017 |
10:15:04 |
1,364.0000 |
470 |
LSE |
|
29/11/2017 |
10:15:04 |
1,364.0000 |
282 |
LSE |
|
29/11/2017 |
10:23:25 |
1,363.0000 |
442 |
LSE |
|
29/11/2017 |
10:24:21 |
1,363.0000 |
764 |
LSE |
|
29/11/2017 |
10:24:21 |
1,363.0000 |
12 |
LSE |
|
29/11/2017 |
10:24:21 |
1,363.0000 |
276 |
LSE |
|
29/11/2017 |
10:24:21 |
1,363.0000 |
738 |
LSE |
|
29/11/2017 |
10:24:21 |
1,363.0000 |
873 |
LSE |
|
29/11/2017 |
10:24:21 |
1,363.0000 |
1,149 |
LSE |
|
29/11/2017 |
10:24:21 |
1,363.0000 |
718 |
LSE |
|
29/11/2017 |
10:24:21 |
1,363.0000 |
764 |
LSE |
|
29/11/2017 |
10:24:21 |
1,363.0000 |
106 |
LSE |
|
29/11/2017 |
10:24:21 |
1,363.0000 |
41 |
LSE |
|
29/11/2017 |
10:24:21 |
1,362.0000 |
51 |
LSE |
|
29/11/2017 |
10:24:21 |
1,362.0000 |
741 |
LSE |
|
29/11/2017 |
10:24:21 |
1,362.0000 |
393 |
LSE |
|
29/11/2017 |
10:24:21 |
1,362.0000 |
23 |
LSE |
|
29/11/2017 |
10:24:21 |
1,362.0000 |
29 |
LSE |
|
29/11/2017 |
10:24:21 |
1,362.0000 |
322 |
LSE |
|
29/11/2017 |
10:24:21 |
1,362.0000 |
31 |
LSE |
|
29/11/2017 |
10:24:23 |
1,362.0000 |
787 |
LSE |
|
29/11/2017 |
10:24:23 |
1,362.0000 |
534 |
LSE |
|
29/11/2017 |
10:29:31 |
1,361.0000 |
786 |
LSE |
|
29/11/2017 |
10:29:31 |
1,361.0000 |
734 |
LSE |
|
29/11/2017 |
10:29:31 |
1,361.0000 |
1,148 |
LSE |
|
29/11/2017 |
10:31:03 |
1,361.0000 |
75 |
LSE |
|
29/11/2017 |
10:31:03 |
1,361.0000 |
186 |
LSE |
|
29/11/2017 |
10:31:03 |
1,361.0000 |
786 |
LSE |
|
29/11/2017 |
10:31:03 |
1,361.0000 |
285 |
LSE |
|
29/11/2017 |
10:31:03 |
1,361.0000 |
734 |
LSE |
|
29/11/2017 |
10:34:05 |
1,361.0000 |
392 |
LSE |
|
29/11/2017 |
10:34:05 |
1,361.0000 |
782 |
LSE |
|
29/11/2017 |
10:58:28 |
1,368.0000 |
57 |
LSE |
|
29/11/2017 |
10:59:32 |
1,368.0000 |
5,133 |
LSE |
|
29/11/2017 |
10:59:32 |
1,368.0000 |
1,630 |
LSE |
|
29/11/2017 |
10:59:32 |
1,368.0000 |
773 |
LSE |
|
29/11/2017 |
10:59:32 |
1,368.0000 |
8,458 |
LSE |
|
29/11/2017 |
10:59:32 |
1,368.0000 |
250 |
LSE |
|
29/11/2017 |
10:59:32 |
1,368.0000 |
611 |
LSE |
|
29/11/2017 |
10:59:32 |
1,368.0000 |
773 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
824 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
737 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
16 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
250 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
574 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
340 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
96 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
824 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
330 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
1,417 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
824 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
417 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
407 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
417 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
574 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
250 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
904 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
824 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
330 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
824 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
330 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
824 |
LSE |
|
29/11/2017 |
11:11:31 |
1,367.0000 |
439 |
LSE |
|
29/11/2017 |
11:20:10 |
1,366.0000 |
363 |
LSE |
|
29/11/2017 |
11:25:39 |
1,366.0000 |
978 |
LSE |
|
29/11/2017 |
11:25:39 |
1,366.0000 |
773 |
LSE |
|
29/11/2017 |
11:25:39 |
1,366.0000 |
726 |
LSE |
|
29/11/2017 |
11:25:39 |
1,366.0000 |
348 |
LSE |
|
29/11/2017 |
11:25:39 |
1,366.0000 |
773 |
LSE |
|
29/11/2017 |
11:25:39 |
1,366.0000 |
280 |
LSE |
|
29/11/2017 |
11:25:39 |
1,366.0000 |
15 |
LSE |
|
29/11/2017 |
11:25:39 |
1,366.0000 |
1,099 |
LSE |
|
29/11/2017 |
11:33:50 |
1,365.0000 |
65 |
LSE |
|
29/11/2017 |
11:33:50 |
1,365.0000 |
773 |
LSE |
|
29/11/2017 |
11:33:50 |
1,365.0000 |
286 |
LSE |
|
29/11/2017 |
11:34:17 |
1,365.0000 |
773 |
LSE |
|
29/11/2017 |
11:34:17 |
1,365.0000 |
432 |
LSE |
|
29/11/2017 |
11:34:17 |
1,365.0000 |
267 |
LSE |
|
29/11/2017 |
11:34:17 |
1,365.0000 |
773 |
LSE |
|
29/11/2017 |
11:42:13 |
1,365.0000 |
151 |
LSE |
|
29/11/2017 |
11:42:13 |
1,365.0000 |
608 |
LSE |
|
29/11/2017 |
11:42:13 |
1,365.0000 |
228 |
LSE |
|
29/11/2017 |
11:42:13 |
1,365.0000 |
423 |
LSE |
|
29/11/2017 |
11:42:13 |
1,365.0000 |
449 |
LSE |
|
29/11/2017 |
11:42:13 |
1,365.0000 |
192 |
LSE |
|
29/11/2017 |
11:42:13 |
1,365.0000 |
408 |
LSE |
|
29/11/2017 |
11:42:13 |
1,365.0000 |
345 |
LSE |
|
29/11/2017 |
11:42:13 |
1,365.0000 |
217 |
LSE |
|
29/11/2017 |
11:42:13 |
1,365.0000 |
97 |
LSE |
|
29/11/2017 |
11:44:11 |
1,364.0000 |
870 |
LSE |
|
29/11/2017 |
11:44:11 |
1,364.0000 |
896 |
LSE |
|
29/11/2017 |
11:44:11 |
1,364.0000 |
6 |
LSE |
|
29/11/2017 |
11:44:11 |
1,364.0000 |
743 |
LSE |
|
29/11/2017 |
11:44:11 |
1,364.0000 |
722 |
LSE |
|
29/11/2017 |
11:44:11 |
1,364.0000 |
896 |
LSE |
|
29/11/2017 |
11:44:11 |
1,364.0000 |
763 |
LSE |
|
29/11/2017 |
11:47:13 |
1,364.0000 |
871 |
LSE |
|
29/11/2017 |
11:58:59 |
1,366.0000 |
229 |
LSE |
|
29/11/2017 |
11:58:59 |
1,366.0000 |
777 |
LSE |
|
29/11/2017 |
11:58:59 |
1,366.0000 |
48 |
LSE |
|
29/11/2017 |
11:58:59 |
1,366.0000 |
983 |
LSE |
|
29/11/2017 |
11:58:59 |
1,366.0000 |
729 |
LSE |
|
29/11/2017 |
11:58:59 |
1,366.0000 |
1,324 |
LSE |
|
29/11/2017 |
11:58:59 |
1,366.0000 |
777 |
LSE |
|
29/11/2017 |
11:58:59 |
1,366.0000 |
509 |
LSE |
|
29/11/2017 |
11:58:59 |
1,366.0000 |
777 |
LSE |
|
29/11/2017 |
11:58:59 |
1,366.0000 |
1,459 |
LSE |
|
29/11/2017 |
11:58:59 |
1,366.0000 |
509 |
LSE |
|
29/11/2017 |
11:58:59 |
1,366.0000 |
114 |
LSE |
|
29/11/2017 |
11:58:59 |
1,366.0000 |
154 |
LSE |
|
29/11/2017 |
11:59:30 |
1,366.0000 |
777 |
LSE |
|
29/11/2017 |
11:59:30 |
1,366.0000 |
808 |
LSE |
|
29/11/2017 |
11:59:30 |
1,366.0000 |
453 |
LSE |
|
29/11/2017 |
12:09:02 |
1,366.0000 |
487 |
LSE |
|
29/11/2017 |
12:09:02 |
1,366.0000 |
1,094 |
LSE |
|
29/11/2017 |
12:09:02 |
1,366.0000 |
321 |
LSE |
|
29/11/2017 |
12:30:12 |
1,367.0000 |
111 |
LSE |
|
29/11/2017 |
12:30:57 |
1,367.0000 |
1,850 |
LSE |
|
29/11/2017 |
12:30:57 |
1,367.0000 |
3,167 |
LSE |
|
29/11/2017 |
12:30:57 |
1,367.0000 |
755 |
LSE |
|
29/11/2017 |
12:30:57 |
1,367.0000 |
1,245 |
LSE |
|
29/11/2017 |
12:30:57 |
1,367.0000 |
95 |
LSE |
|
29/11/2017 |
12:30:57 |
1,367.0000 |
1,672 |
LSE |
|
29/11/2017 |
12:30:57 |
1,367.0000 |
755 |
LSE |
|
29/11/2017 |
12:51:03 |
1,369.0000 |
5,294 |
LSE |
|
29/11/2017 |
12:51:03 |
1,369.0000 |
5,358 |
LSE |
|
29/11/2017 |
12:51:03 |
1,369.0000 |
1,097 |
LSE |
|
29/11/2017 |
12:55:11 |
1,368.0000 |
911 |
LSE |
|
29/11/2017 |
12:55:11 |
1,368.0000 |
1,673 |
LSE |
|
29/11/2017 |
13:01:34 |
1,368.0000 |
196 |
LSE |
|
29/11/2017 |
13:03:07 |
1,368.0000 |
111 |
LSE |
|
29/11/2017 |
13:04:55 |
1,368.0000 |
997 |
LSE |
|
29/11/2017 |
13:07:09 |
1,368.0000 |
385 |
LSE |
|
29/11/2017 |
13:10:15 |
1,368.0000 |
916 |
LSE |
|
29/11/2017 |
13:10:15 |
1,368.0000 |
756 |
LSE |
|
29/11/2017 |
13:10:15 |
1,368.0000 |
1,185 |
LSE |
|
29/11/2017 |
13:10:15 |
1,368.0000 |
773 |
LSE |
|
29/11/2017 |
13:10:35 |
1,367.0000 |
83 |
LSE |
|
29/11/2017 |
13:10:55 |
1,367.0000 |
111 |
LSE |
|
29/11/2017 |
13:10:55 |
1,367.0000 |
705 |
LSE |
|
29/11/2017 |
13:10:55 |
1,367.0000 |
688 |
LSE |
|
29/11/2017 |
13:10:55 |
1,367.0000 |
489 |
LSE |
|
29/11/2017 |
13:10:55 |
1,367.0000 |
284 |
LSE |
|
29/11/2017 |
13:10:55 |
1,367.0000 |
899 |
LSE |
|
29/11/2017 |
13:10:55 |
1,367.0000 |
773 |
LSE |
|
29/11/2017 |
13:10:55 |
1,367.0000 |
1,192 |
LSE |
|
29/11/2017 |
13:10:55 |
1,367.0000 |
908 |
LSE |
|
29/11/2017 |
13:10:55 |
1,367.0000 |
264 |
LSE |
|
29/11/2017 |
13:10:55 |
1,367.0000 |
346 |
LSE |
|
29/11/2017 |
13:20:15 |
1,366.0000 |
906 |
LSE |
|
29/11/2017 |
13:20:15 |
1,366.0000 |
21 |
LSE |
|
29/11/2017 |
13:20:15 |
1,366.0000 |
774 |
LSE |
|
29/11/2017 |
13:20:15 |
1,366.0000 |
254 |
LSE |
|
29/11/2017 |
13:20:15 |
1,366.0000 |
795 |
LSE |
|
29/11/2017 |
13:20:15 |
1,366.0000 |
1,567 |
LSE |
|
29/11/2017 |
13:21:21 |
1,365.0000 |
770 |
LSE |
|
29/11/2017 |
13:21:21 |
1,365.0000 |
500 |
LSE |
|
29/11/2017 |
13:21:21 |
1,365.0000 |
58 |
LSE |
|
29/11/2017 |
13:21:21 |
1,365.0000 |
702 |
LSE |
|
29/11/2017 |
13:21:21 |
1,365.0000 |
212 |
LSE |
|
29/11/2017 |
13:21:21 |
1,365.0000 |
444 |
LSE |
|
29/11/2017 |
13:21:21 |
1,365.0000 |
326 |
LSE |
|
29/11/2017 |
13:24:00 |
1,365.0000 |
770 |
LSE |
|
29/11/2017 |
13:24:05 |
1,365.0000 |
411 |
LSE |
|
29/11/2017 |
13:24:05 |
1,365.0000 |
359 |
LSE |
|
29/11/2017 |
13:24:05 |
1,365.0000 |
146 |
LSE |
|
29/11/2017 |
13:24:05 |
1,365.0000 |
289 |
LSE |
|
29/11/2017 |
13:24:33 |
1,365.0000 |
202 |
LSE |
|
29/11/2017 |
13:25:36 |
1,365.0000 |
111 |
LSE |
|
29/11/2017 |
13:25:57 |
1,365.0000 |
311 |
LSE |
|
29/11/2017 |
13:38:23 |
1,364.0000 |
706 |
LSE |
|
29/11/2017 |
13:45:20 |
1,365.0000 |
733 |
LSE |
|
29/11/2017 |
13:45:20 |
1,365.0000 |
935 |
LSE |
|
29/11/2017 |
13:47:08 |
1,364.0000 |
652 |
LSE |
|
29/11/2017 |
13:47:08 |
1,364.0000 |
41 |
LSE |
|
29/11/2017 |
13:47:08 |
1,364.0000 |
77 |
LSE |
|
29/11/2017 |
13:48:30 |
1,364.0000 |
722 |
LSE |
|
29/11/2017 |
13:48:30 |
1,364.0000 |
1,041 |
LSE |
|
29/11/2017 |
13:48:30 |
1,364.0000 |
985 |
LSE |
|
29/11/2017 |
13:48:30 |
1,364.0000 |
783 |
LSE |
|
29/11/2017 |
13:48:31 |
1,364.0000 |
34 |
LSE |
|
29/11/2017 |
13:48:31 |
1,364.0000 |
371 |
LSE |
|
29/11/2017 |
13:57:02 |
1,363.0000 |
110 |
LSE |
|
29/11/2017 |
13:59:36 |
1,363.0000 |
110 |
LSE |
|
29/11/2017 |
13:59:37 |
1,363.0000 |
450 |
LSE |
|
29/11/2017 |
13:59:37 |
1,363.0000 |
62 |
LSE |
|
29/11/2017 |
13:59:37 |
1,363.0000 |
887 |
LSE |
|
29/11/2017 |
13:59:37 |
1,363.0000 |
111 |
LSE |
|
29/11/2017 |
13:59:37 |
1,363.0000 |
306 |
LSE |
|
29/11/2017 |
13:59:37 |
1,363.0000 |
1,236 |
LSE |
|
29/11/2017 |
13:59:37 |
1,363.0000 |
1,112 |
LSE |
|
29/11/2017 |
13:59:37 |
1,363.0000 |
887 |
LSE |
|
29/11/2017 |
14:25:07 |
1,366.0000 |
554 |
LSE |
|
29/11/2017 |
14:25:07 |
1,366.0000 |
736 |
LSE |
|
29/11/2017 |
14:25:07 |
1,366.0000 |
825 |
LSE |
|
29/11/2017 |
14:25:07 |
1,366.0000 |
2,869 |
LSE |
|
29/11/2017 |
14:25:07 |
1,366.0000 |
825 |
LSE |
|
29/11/2017 |
14:25:07 |
1,366.0000 |
788 |
LSE |
|
29/11/2017 |
14:25:07 |
1,366.0000 |
2,408 |
LSE |
|
29/11/2017 |
14:25:09 |
1,365.0000 |
4,339 |
LSE |
|
29/11/2017 |
14:25:09 |
1,365.0000 |
607 |
LSE |
|
29/11/2017 |
14:25:09 |
1,365.0000 |
1,144 |
LSE |
|
29/11/2017 |
14:25:09 |
1,365.0000 |
1,103 |
LSE |
|
29/11/2017 |
14:25:09 |
1,365.0000 |
836 |
LSE |
|
29/11/2017 |
14:25:09 |
1,365.0000 |
961 |
LSE |
|
29/11/2017 |
14:25:09 |
1,365.0000 |
1,027 |
LSE |
|
29/11/2017 |
14:25:09 |
1,365.0000 |
1,218 |
LSE |
|
29/11/2017 |
14:25:22 |
1,364.0000 |
800 |
LSE |
|
29/11/2017 |
14:25:22 |
1,364.0000 |
813 |
LSE |
|
29/11/2017 |
14:25:22 |
1,364.0000 |
849 |
LSE |
|
29/11/2017 |
14:25:22 |
1,364.0000 |
4,863 |
LSE |
|
29/11/2017 |
14:25:22 |
1,364.0000 |
849 |
LSE |
|
29/11/2017 |
14:25:23 |
1,363.0000 |
799 |
LSE |
|
29/11/2017 |
14:25:23 |
1,363.0000 |
964 |
LSE |
|
29/11/2017 |
14:25:23 |
1,363.0000 |
802 |
LSE |
|
29/11/2017 |
14:25:23 |
1,363.0000 |
419 |
LSE |
|
29/11/2017 |
14:38:18 |
1,365.0000 |
1,531 |
LSE |
|
29/11/2017 |
14:38:18 |
1,365.0000 |
914 |
LSE |
|
29/11/2017 |
14:38:18 |
1,365.0000 |
500 |
LSE |
|
29/11/2017 |
14:38:18 |
1,365.0000 |
400 |
LSE |
|
29/11/2017 |
14:38:18 |
1,365.0000 |
320 |
LSE |
|
29/11/2017 |
14:42:48 |
1,364.0000 |
81 |
LSE |
|
29/11/2017 |
14:42:48 |
1,364.0000 |
1,210 |
LSE |
|
29/11/2017 |
14:42:48 |
1,364.0000 |
676 |
LSE |
|
29/11/2017 |
14:42:48 |
1,364.0000 |
1,191 |
LSE |
|
29/11/2017 |
14:42:48 |
1,364.0000 |
1,115 |
LSE |
|
29/11/2017 |
14:42:48 |
1,364.0000 |
766 |
LSE |
|
29/11/2017 |
14:45:47 |
1,363.0000 |
397 |
LSE |
|
29/11/2017 |
14:45:47 |
1,363.0000 |
736 |
LSE |
|
29/11/2017 |
14:45:47 |
1,363.0000 |
834 |
LSE |
|
29/11/2017 |
14:45:47 |
1,363.0000 |
517 |
LSE |
|
29/11/2017 |
14:45:47 |
1,363.0000 |
914 |
LSE |
|
29/11/2017 |
14:45:47 |
1,363.0000 |
1,220 |
LSE |
|
29/11/2017 |
14:51:21 |
1,362.0000 |
467 |
LSE |
|
29/11/2017 |
14:51:21 |
1,362.0000 |
1,291 |
LSE |
|
29/11/2017 |
14:51:21 |
1,362.0000 |
1,027 |
LSE |
|
29/11/2017 |
14:51:21 |
1,362.0000 |
789 |
LSE |
|
29/11/2017 |
14:51:21 |
1,362.0000 |
1,730 |
LSE |
|
29/11/2017 |
14:51:21 |
1,362.0000 |
247 |
LSE |
|
29/11/2017 |
14:58:11 |
1,362.0000 |
321 |
LSE |
|
29/11/2017 |
14:58:11 |
1,362.0000 |
817 |
LSE |
|
29/11/2017 |
14:58:11 |
1,362.0000 |
663 |
LSE |
|
29/11/2017 |
14:58:11 |
1,362.0000 |
631 |
LSE |
|
29/11/2017 |
14:58:11 |
1,362.0000 |
4,107 |
LSE |
|
29/11/2017 |
14:58:11 |
1,362.0000 |
1,411 |
LSE |
|
29/11/2017 |
14:58:11 |
1,362.0000 |
631 |
LSE |
|
29/11/2017 |
15:04:04 |
1,362.0000 |
979 |
LSE |
|
29/11/2017 |
15:04:04 |
1,362.0000 |
1,140 |
LSE |
|
29/11/2017 |
15:04:04 |
1,362.0000 |
6,622 |
LSE |
|
29/11/2017 |
15:04:04 |
1,362.0000 |
989 |
LSE |
|
29/11/2017 |
15:04:09 |
1,361.0000 |
727 |
LSE |
|
29/11/2017 |
15:04:09 |
1,361.0000 |
769 |
LSE |
|
29/11/2017 |
15:04:09 |
1,361.0000 |
720 |
LSE |
|
29/11/2017 |
15:04:09 |
1,361.0000 |
320 |
LSE |
|
29/11/2017 |
15:04:09 |
1,361.0000 |
783 |
LSE |
|
29/11/2017 |
15:04:09 |
1,361.0000 |
1,361 |
LSE |
|
29/11/2017 |
15:04:14 |
1,361.0000 |
229 |
LSE |
|
29/11/2017 |
15:04:31 |
1,361.0000 |
110 |
LSE |
|
29/11/2017 |
15:05:01 |
1,361.0000 |
313 |
LSE |
|
29/11/2017 |
15:05:01 |
1,361.0000 |
436 |
LSE |
|
29/11/2017 |
15:05:01 |
1,361.0000 |
931 |
LSE |
|
29/11/2017 |
15:05:01 |
1,361.0000 |
284 |
LSE |
|
29/11/2017 |
15:05:01 |
1,361.0000 |
348 |
LSE |
|
29/11/2017 |
15:05:01 |
1,361.0000 |
931 |
LSE |
|
29/11/2017 |
15:05:01 |
1,361.0000 |
210 |
LSE |
|
29/11/2017 |
15:05:01 |
1,361.0000 |
686 |
LSE |
|
29/11/2017 |
15:05:01 |
1,361.0000 |
372 |
LSE |
|
29/11/2017 |
15:05:59 |
1,360.0000 |
1,224 |
LSE |
|
29/11/2017 |
15:05:59 |
1,360.0000 |
1,001 |
LSE |
|
29/11/2017 |
15:05:59 |
1,360.0000 |
137 |
LSE |
|
29/11/2017 |
15:05:59 |
1,360.0000 |
777 |
LSE |
|
29/11/2017 |
15:06:47 |
1,360.0000 |
623 |
LSE |
|
29/11/2017 |
15:06:47 |
1,360.0000 |
777 |
LSE |
|
29/11/2017 |
15:06:47 |
1,360.0000 |
1,000 |
LSE |
|
29/11/2017 |
15:06:47 |
1,360.0000 |
266 |
LSE |
|
29/11/2017 |
15:06:51 |
1,359.0000 |
820 |
LSE |
|
29/11/2017 |
15:06:51 |
1,359.0000 |
820 |
LSE |
|
29/11/2017 |
15:06:51 |
1,359.0000 |
820 |
LSE |
|
29/11/2017 |
15:06:51 |
1,359.0000 |
928 |
LSE |
|
29/11/2017 |
15:06:51 |
1,359.0000 |
99 |
LSE |
|
29/11/2017 |
15:07:19 |
1,358.0000 |
892 |
LSE |
|
29/11/2017 |
15:07:19 |
1,358.0000 |
820 |
LSE |
|
29/11/2017 |
15:07:58 |
1,357.0000 |
789 |
LSE |
|
29/11/2017 |
15:16:29 |
1,363.0000 |
1,077 |
LSE |
|
29/11/2017 |
15:16:29 |
1,363.0000 |
9,566 |
LSE |
|
29/11/2017 |
15:16:29 |
1,363.0000 |
1,264 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
724 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
500 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
224 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
320 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
724 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
47 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
724 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
784 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
40 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
684 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
84 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
724 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
724 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
25 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
699 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
724 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
500 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
724 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
224 |
LSE |
|
29/11/2017 |
15:17:28 |
1,363.0000 |
233 |
LSE |
|
29/11/2017 |
15:21:01 |
1,362.0000 |
772 |
LSE |
|
29/11/2017 |
15:21:01 |
1,362.0000 |
717 |
LSE |
|
29/11/2017 |
15:21:01 |
1,362.0000 |
421 |
LSE |
|
29/11/2017 |
15:21:01 |
1,362.0000 |
1,997 |
LSE |
|
29/11/2017 |
15:21:01 |
1,362.0000 |
772 |
LSE |
|
29/11/2017 |
15:21:01 |
1,362.0000 |
3,624 |
LSE |
|
29/11/2017 |
15:21:01 |
1,362.0000 |
772 |
LSE |
|
29/11/2017 |
15:21:01 |
1,362.0000 |
772 |
LSE |
|
29/11/2017 |
15:21:01 |
1,362.0000 |
782 |
LSE |
|
29/11/2017 |
15:21:01 |
1,362.0000 |
163 |
LSE |
|
29/11/2017 |
15:21:01 |
1,362.0000 |
609 |
LSE |
|
29/11/2017 |
15:21:01 |
1,362.0000 |
275 |
LSE |
|
29/11/2017 |
15:30:32 |
1,366.0000 |
892 |
LSE |
|
29/11/2017 |
15:30:32 |
1,366.0000 |
1,477 |
LSE |
|
29/11/2017 |
15:30:32 |
1,366.0000 |
243 |
LSE |
|
29/11/2017 |
15:30:32 |
1,366.0000 |
649 |
LSE |
|
29/11/2017 |
15:30:32 |
1,366.0000 |
790 |
LSE |
|
29/11/2017 |
15:30:32 |
1,366.0000 |
100 |
LSE |
|
29/11/2017 |
15:30:41 |
1,366.0000 |
792 |
LSE |
|
29/11/2017 |
15:30:41 |
1,366.0000 |
208 |
LSE |
|
29/11/2017 |
15:30:41 |
1,366.0000 |
892 |
LSE |
|
29/11/2017 |
15:36:03 |
1,366.0000 |
256 |
LSE |
|
29/11/2017 |
15:36:22 |
1,366.0000 |
348 |
LSE |
|
29/11/2017 |
15:36:22 |
1,366.0000 |
240 |
LSE |
|
29/11/2017 |
15:38:16 |
1,366.0000 |
110 |
LSE |
|
29/11/2017 |
15:38:20 |
1,366.0000 |
46 |
LSE |
|
29/11/2017 |
15:38:48 |
1,366.0000 |
110 |
LSE |
|
29/11/2017 |
15:38:48 |
1,366.0000 |
712 |
LSE |
|
29/11/2017 |
15:38:48 |
1,366.0000 |
881 |
LSE |
|
29/11/2017 |
15:38:48 |
1,366.0000 |
604 |
LSE |
|
29/11/2017 |
15:38:48 |
1,366.0000 |
687 |
LSE |
|
29/11/2017 |
15:38:48 |
1,366.0000 |
978 |
LSE |
|
29/11/2017 |
15:38:48 |
1,366.0000 |
977 |
LSE |
|
29/11/2017 |
15:38:48 |
1,366.0000 |
165 |
LSE |
|
29/11/2017 |
15:38:48 |
1,366.0000 |
317 |
LSE |
|
29/11/2017 |
15:38:48 |
1,366.0000 |
687 |
LSE |
|
29/11/2017 |
15:38:48 |
1,366.0000 |
147 |
LSE |
|
29/11/2017 |
15:38:48 |
1,365.0000 |
843 |
LSE |
|
29/11/2017 |
15:38:48 |
1,365.0000 |
46 |
LSE |
|
29/11/2017 |
15:38:48 |
1,365.0000 |
2,195 |
LSE |
|
29/11/2017 |
15:38:48 |
1,365.0000 |
843 |
LSE |
|
29/11/2017 |
15:38:48 |
1,365.0000 |
445 |
LSE |
|
29/11/2017 |
15:38:48 |
1,365.0000 |
363 |
LSE |
|
29/11/2017 |
15:38:48 |
1,365.0000 |
35 |
LSE |
|
29/11/2017 |
15:38:48 |
1,365.0000 |
1,011 |
LSE |
|
29/11/2017 |
15:42:12 |
1,365.0000 |
763 |
LSE |
|
29/11/2017 |
15:42:12 |
1,365.0000 |
1,556 |
LSE |
|
29/11/2017 |
15:42:12 |
1,365.0000 |
688 |
LSE |
|
29/11/2017 |
15:42:13 |
1,364.0000 |
704 |
LSE |
|
29/11/2017 |
15:42:13 |
1,364.0000 |
1,183 |
LSE |
|
29/11/2017 |
15:42:13 |
1,364.0000 |
777 |
LSE |
|
29/11/2017 |
15:42:13 |
1,364.0000 |
202 |
LSE |
|
29/11/2017 |
15:42:13 |
1,364.0000 |
1,038 |
LSE |
|
29/11/2017 |
15:42:13 |
1,364.0000 |
704 |
LSE |
|
29/11/2017 |
15:42:13 |
1,364.0000 |
777 |
LSE |
|
29/11/2017 |
15:42:13 |
1,364.0000 |
774 |
LSE |
|
29/11/2017 |
15:42:13 |
1,364.0000 |
172 |
LSE |
|
29/11/2017 |
15:42:13 |
1,364.0000 |
3 |
LSE |
|
29/11/2017 |
15:42:13 |
1,364.0000 |
118 |
LSE |
|
29/11/2017 |
15:47:21 |
1,365.0000 |
757 |
LSE |
|
29/11/2017 |
15:49:26 |
1,365.0000 |
16 |
LSE |
|
29/11/2017 |
15:49:26 |
1,365.0000 |
485 |
LSE |
|
29/11/2017 |
15:49:26 |
1,365.0000 |
240 |
LSE |
|
29/11/2017 |
15:49:26 |
1,365.0000 |
824 |
LSE |
|
29/11/2017 |
15:49:26 |
1,365.0000 |
855 |
LSE |
|
29/11/2017 |
15:53:48 |
1,365.0000 |
751 |
LSE |
|
29/11/2017 |
15:53:48 |
1,365.0000 |
41 |
LSE |
|
29/11/2017 |
15:54:46 |
1,365.0000 |
110 |
LSE |
|
29/11/2017 |
15:55:09 |
1,365.0000 |
427 |
LSE |
|
29/11/2017 |
15:57:30 |
1,366.0000 |
2,880 |
LSE |
|
29/11/2017 |
15:57:30 |
1,366.0000 |
748 |
LSE |
|
29/11/2017 |
16:08:47 |
1,369.0000 |
817 |
LSE |
|
29/11/2017 |
16:08:47 |
1,369.0000 |
1,574 |
LSE |
|
29/11/2017 |
16:08:47 |
1,369.0000 |
325 |
LSE |
|
29/11/2017 |
16:08:47 |
1,369.0000 |
274 |
LSE |
|
29/11/2017 |
16:08:47 |
1,369.0000 |
380 |
LSE |
|
29/11/2017 |
16:08:47 |
1,369.0000 |
336 |
LSE |
|
29/11/2017 |
16:08:47 |
1,369.0000 |
922 |
LSE |
|
29/11/2017 |
16:08:47 |
1,369.0000 |
873 |
LSE |
|
29/11/2017 |
16:08:47 |
1,369.0000 |
1,027 |
LSE |
|
29/11/2017 |
16:08:47 |
1,369.0000 |
451 |
LSE |
|
29/11/2017 |
16:08:47 |
1,369.0000 |
1,224 |
LSE |
|
29/11/2017 |
16:08:47 |
1,369.0000 |
990 |
LSE |
|
29/11/2017 |
16:08:47 |
1,369.0000 |
185 |
LSE |
|
29/11/2017 |
16:11:39 |
1,370.0000 |
1,228 |
LSE |
|
29/11/2017 |
16:11:39 |
1,370.0000 |
450 |
LSE |
|
29/11/2017 |
16:11:39 |
1,370.0000 |
1,000 |
LSE |
|
29/11/2017 |
16:11:44 |
1,370.0000 |
200 |
LSE |
|
29/11/2017 |
16:11:44 |
1,370.0000 |
8,716 |
LSE |
|
29/11/2017 |
16:11:44 |
1,370.0000 |
600 |
LSE |
|
29/11/2017 |
16:11:44 |
1,370.0000 |
1,363 |
LSE |
|
29/11/2017 |
16:11:44 |
1,370.0000 |
555 |
LSE |
|
29/11/2017 |
16:12:28 |
1,370.0000 |
5,144 |
LSE |
|
29/11/2017 |
16:12:28 |
1,370.0000 |
2,096 |
LSE |
|
29/11/2017 |
16:14:06 |
1,370.0000 |
1,972 |
LSE |
|
29/11/2017 |
16:14:37 |
1,370.0000 |
2,615 |
LSE |
|
29/11/2017 |
16:14:37 |
1,370.0000 |
744 |
LSE |
|
29/11/2017 |
16:14:37 |
1,370.0000 |
784 |
LSE |
|
29/11/2017 |
16:16:03 |
1,369.0000 |
2,480 |
LSE |
|
29/11/2017 |
16:16:03 |
1,369.0000 |
887 |
LSE |
|
29/11/2017 |
16:16:03 |
1,369.0000 |
755 |
LSE |
|
29/11/2017 |
16:16:03 |
1,369.0000 |
1,005 |
LSE |
|
29/11/2017 |
16:16:03 |
1,369.0000 |
1,210 |
LSE |
|
29/11/2017 |
16:16:03 |
1,369.0000 |
755 |
LSE |
|
29/11/2017 |
16:16:03 |
1,369.0000 |
642 |
LSE |
|
29/11/2017 |
16:16:03 |
1,369.0000 |
1,376 |
LSE |
|
29/11/2017 |
16:16:03 |
1,369.0000 |
2,127 |
LSE |
|
29/11/2017 |
16:16:03 |
1,369.0000 |
2,665 |
LSE |
|
29/11/2017 |
16:16:03 |
1,369.0000 |
887 |
LSE |
|
29/11/2017 |
16:16:03 |
1,369.0000 |
84 |
LSE |
|
29/11/2017 |
16:16:03 |
1,369.0000 |
130 |
LSE |
|
29/11/2017 |
16:16:03 |
1,369.0000 |
40 |
LSE |
|
29/11/2017 |
16:16:03 |
1,368.0000 |
485 |
LSE |
|
29/11/2017 |
16:16:21 |
1,368.0000 |
318 |
LSE |
|
29/11/2017 |
16:16:21 |
1,368.0000 |
791 |
LSE |
|
29/11/2017 |
16:16:33 |
1,368.0000 |
803 |
LSE |
|
29/11/2017 |
16:16:33 |
1,368.0000 |
631 |
LSE |
|
29/11/2017 |
16:16:34 |
1,368.0000 |
803 |
LSE |
|
29/11/2017 |
16:16:55 |
1,368.0000 |
110 |
LSE |
|
29/11/2017 |
16:16:56 |
1,368.0000 |
272 |
LSE |
|
29/11/2017 |
16:16:56 |
1,368.0000 |
145 |
LSE |
|
29/11/2017 |
16:16:56 |
1,368.0000 |
417 |
LSE |
|
29/11/2017 |
16:16:56 |
1,368.0000 |
241 |
LSE |
|
29/11/2017 |
16:17:01 |
1,368.0000 |
803 |
LSE |
|
29/11/2017 |
16:17:01 |
1,368.0000 |
803 |
LSE |
|
29/11/2017 |
16:17:01 |
1,368.0000 |
180 |
LSE |
|
29/11/2017 |
16:17:01 |
1,368.0000 |
803 |
LSE |
|
29/11/2017 |
16:17:01 |
1,368.0000 |
803 |
LSE |
|
29/11/2017 |
16:17:01 |
1,368.0000 |
180 |
LSE |
|
29/11/2017 |
16:20:31 |
1,367.0000 |
110 |
LSE |
|
29/11/2017 |
16:20:31 |
1,367.0000 |
2,367 |
LSE |
|
29/11/2017 |
16:20:31 |
1,367.0000 |
544 |
LSE |
|
29/11/2017 |
16:20:31 |
1,367.0000 |
1,352 |
LSE |
|
29/11/2017 |
16:20:31 |
1,367.0000 |
329 |
LSE |
|
29/11/2017 |
16:28:57 |
1,365.0000 |
332 |
LSE |
|
29/11/2017 |
16:29:12 |
1,365.0000 |
498 |
LSE |
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/
This information is provided by RNS
Latest directors dealings
- 51 minutes ago Bezant Resources
- 51 minutes ago Cranswick
- 2 days ago IntegraFin Holding
- 2 days ago Spirent Communications
- 2 days ago CRH (CDI)