Transaction in Own Shares

RNS Number : 3508V
SSE PLC
08 April 2019
 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 5 April 2019 it purchased for cancellation a total of 400,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company.  The purchases were carried out on behalf of SSE plc by Credit Suisse Securities (Europe) Limited, who have been engaged by SSE plc to manage part of SSE plc's £200m capital return programme announced on 1 February 2019.

Average Price Per Share

1,154.44 pence

Lowest Price Per Share

1,147.50 pence

Highest Price Per Share

1,164.00 pence

 

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

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

Price (pence)

Date

Time

Quantity

Exchange venue

1164.00

05/04/2019

08:07:00

231

LSE

1163.00

05/04/2019

08:07:01

320

LSE

1162.00

05/04/2019

08:07:41

214

LSE

1162.00

05/04/2019

08:07:53

400

LSE

1163.00

05/04/2019

08:07:53

200

LSE

1163.00

05/04/2019

08:07:53

400

LSE

1163.00

05/04/2019

08:07:53

320

LSE

1163.00

05/04/2019

08:07:53

310

LSE

1163.00

05/04/2019

08:07:53

129

LSE

1162.00

05/04/2019

08:08:10

21

LSE

1162.00

05/04/2019

08:08:10

25

LSE

1161.00

05/04/2019

08:10:00

196

LSE

1162.00

05/04/2019

08:10:00

100

LSE

1160.50

05/04/2019

08:10:35

239

LSE

1161.00

05/04/2019

08:12:07

46

LSE

1161.00

05/04/2019

08:12:07

38

LSE

1161.00

05/04/2019

08:12:07

440

LSE

1161.00

05/04/2019

08:12:07

330

LSE

1161.00

05/04/2019

08:12:07

370

LSE

1161.00

05/04/2019

08:12:07

21

LSE

1161.00

05/04/2019

08:12:07

159

LSE

1160.00

05/04/2019

08:12:10

230

LSE

1160.00

05/04/2019

08:12:10

400

LSE

1160.00

05/04/2019

08:12:34

193

LSE

1160.00

05/04/2019

08:12:39

320

LSE

1160.00

05/04/2019

08:12:53

19

LSE

1159.50

05/04/2019

08:12:55

248

LSE

1160.50

05/04/2019

08:13:49

14

LSE

1160.50

05/04/2019

08:13:50

330

LSE

1160.50

05/04/2019

08:13:50

147

LSE

1160.00

05/04/2019

08:14:02

219

LSE

1160.00

05/04/2019

08:14:11

24

LSE

1159.50

05/04/2019

08:15:04

57

LSE

1159.50

05/04/2019

08:15:05

400

LSE

1159.00

05/04/2019

08:16:11

229

LSE

1159.00

05/04/2019

08:16:11

330

LSE

1159.00

05/04/2019

08:16:11

90

LSE

1159.00

05/04/2019

08:16:11

107

LSE

1159.50

05/04/2019

08:16:11

118

LSE

1158.50

05/04/2019

08:16:30

87

LSE

1158.50

05/04/2019

08:19:00

171

LSE

1158.50

05/04/2019

08:19:00

1

LSE

1159.00

05/04/2019

08:19:00

191

LSE

1159.00

05/04/2019

08:19:00

2

LSE

1157.00

05/04/2019

08:20:16

58

LSE

1157.00

05/04/2019

08:20:24

32

LSE

1157.00

05/04/2019

08:20:41

1

LSE

1157.00

05/04/2019

08:20:50

129

LSE

1157.00

05/04/2019

08:21:27

13

LSE

1157.00

05/04/2019

08:21:27

370

LSE

1157.50

05/04/2019

08:21:27

260

LSE

1157.50

05/04/2019

08:21:27

220

LSE

1156.00

05/04/2019

08:21:48

200

LSE

1156.00

05/04/2019

08:21:52

12

LSE

1156.00

05/04/2019

08:22:12

400

LSE

1155.50

05/04/2019

08:22:17

264

LSE

1155.50

05/04/2019

08:22:17

255

LSE

1156.50

05/04/2019

08:24:18

87

LSE

1157.50

05/04/2019

08:24:18

116

LSE

1157.50

05/04/2019

08:24:18

1,244

LSE

1157.50

05/04/2019

08:24:28

112

LSE

1157.50

05/04/2019

08:24:28

364

LSE

1157.00

05/04/2019

08:24:38

68

LSE

1157.50

05/04/2019

08:24:38

100

LSE

1157.50

05/04/2019

08:24:38

73

LSE

1157.50

05/04/2019

08:25:51

103

LSE

1157.50

05/04/2019

08:25:51

323

LSE

1157.50

05/04/2019

08:27:19

110

LSE

1157.50

05/04/2019

08:27:19

87

LSE

1157.50

05/04/2019

08:27:19

176

LSE

1157.00

05/04/2019

08:28:12

289

LSE

1157.00

05/04/2019

08:28:12

213

LSE

1158.00

05/04/2019

08:29:35

156

LSE

1158.00

05/04/2019

08:29:35

400

LSE

1158.00

05/04/2019

08:29:35

320

LSE

1157.50

05/04/2019

08:29:36

389

LSE

1158.00

05/04/2019

08:29:36

129

LSE

1158.00

05/04/2019

08:31:56

207

LSE

1158.00

05/04/2019

08:33:47

261

LSE

1158.00

05/04/2019

08:33:47

180

LSE

1157.50

05/04/2019

08:35:13

62

LSE

1157.50

05/04/2019

08:36:46

273

LSE

1159.50

05/04/2019

08:38:22

103

LSE

1159.50

05/04/2019

08:38:22

440

LSE

1159.00

05/04/2019

08:39:45

272

LSE

1159.00

05/04/2019

08:39:45

256

LSE

1160.50

05/04/2019

08:43:11

271

LSE

1161.50

05/04/2019

08:45:02

488

LSE

1161.50

05/04/2019

08:45:02

142

LSE

1161.50

05/04/2019

08:45:02

148

LSE

1161.50

05/04/2019

08:45:02

142

LSE

1161.50

05/04/2019

08:45:13

370

LSE

1162.00

05/04/2019

08:45:18

1,560

LSE

1162.00

05/04/2019

08:45:18

400

LSE

1162.00

05/04/2019

08:45:18

195

LSE

1161.00

05/04/2019

08:47:11

279

LSE

1160.25

05/04/2019

08:48:11

843

LSE

1160.50

05/04/2019

08:48:11

267

LSE

1160.00

05/04/2019

08:48:12

337

LSE

1160.00

05/04/2019

08:50:14

319

LSE

1160.00

05/04/2019

08:51:28

179

LSE

1159.50

05/04/2019

08:52:02

227

LSE

1159.50

05/04/2019

08:52:02

330

LSE

1159.50

05/04/2019

08:52:02

930

LSE

1159.50

05/04/2019

08:52:02

599

LSE

1159.50

05/04/2019

08:52:09

492

LSE

1159.50

05/04/2019

08:52:11

161

LSE

1159.50

05/04/2019

08:52:11

188

LSE

1159.50

05/04/2019

08:52:11

400

LSE

1159.50

05/04/2019

08:52:11

402

LSE

1159.50

05/04/2019

08:56:33

311

LSE

1159.00

05/04/2019

08:58:15

400

LSE

1159.00

05/04/2019

08:58:15

170

LSE

1159.50

05/04/2019

09:00:12

40

LSE

1159.50

05/04/2019

09:00:12

20

LSE

1159.00

05/04/2019

09:00:42

211

LSE

1159.00

05/04/2019

09:00:42

129

LSE

1160.25

05/04/2019

09:02:45

710

LSE

1161.00

05/04/2019

09:04:16

250

LSE

1161.25

05/04/2019

09:08:07

726

LSE

1160.75

05/04/2019

09:08:08

932

LSE

1160.50

05/04/2019

09:08:13

282

LSE

1161.50

05/04/2019

09:15:05

183

LSE

1161.50

05/04/2019

09:15:05

350

LSE

1161.50

05/04/2019

09:15:05

78

LSE

1161.00

05/04/2019

09:18:25

258

LSE

1161.00

05/04/2019

09:19:47

400

LSE

1161.00

05/04/2019

09:19:47

252

LSE

1160.50

05/04/2019

09:19:49

290

LSE

1160.50

05/04/2019

09:19:49

246

LSE

1161.00

05/04/2019

09:19:49

400

LSE

1161.00

05/04/2019

09:19:49

125

LSE

1159.50

05/04/2019

09:23:13

196

LSE

1159.00

05/04/2019

09:23:15

300

LSE

1159.00

05/04/2019

09:23:15

150

LSE

1159.00

05/04/2019

09:23:15

35

LSE

1159.00

05/04/2019

09:24:06

250

LSE

1159.00

05/04/2019

09:24:13

340

LSE

1159.00

05/04/2019

09:24:31

282

LSE

1158.50

05/04/2019

09:25:26

145

LSE

1158.50

05/04/2019

09:25:26

400

LSE

1158.50

05/04/2019

09:25:26

350

LSE

1158.50

05/04/2019

09:25:26

50

LSE

1159.50

05/04/2019

09:31:22

198

LSE

1159.50

05/04/2019

09:31:22

175

LSE

1159.00

05/04/2019

09:33:01

335

LSE

1159.00

05/04/2019

09:33:01

279

LSE

1158.50

05/04/2019

09:34:31

215

LSE

1159.00

05/04/2019

09:35:57

404

LSE

1158.50

05/04/2019

09:36:11

7

LSE

1158.50

05/04/2019

09:36:11

242

LSE

1158.50

05/04/2019

09:36:11

330

LSE

1158.50

05/04/2019

09:36:11

29

LSE

1157.50

05/04/2019

09:36:18

322

LSE

1157.00

05/04/2019

09:37:45

200

LSE

1157.00

05/04/2019

09:37:45

15

LSE

1157.50

05/04/2019

09:39:18

92

LSE

1157.50

05/04/2019

09:39:18

143

LSE

1157.00

05/04/2019

09:40:24

22

LSE

1157.00

05/04/2019

09:40:24

136

LSE

1157.00

05/04/2019

09:40:24

287

LSE

1157.50

05/04/2019

09:42:10

340

LSE

1156.50

05/04/2019

09:43:37

314

LSE

1157.00

05/04/2019

09:44:52

339

LSE

1157.00

05/04/2019

09:44:53

421

LSE

1156.00

05/04/2019

09:46:05

287

LSE

1155.50

05/04/2019

09:47:22

331

LSE

1156.00

05/04/2019

09:49:21

181

LSE

1156.00

05/04/2019

09:49:21

219

LSE

1156.00

05/04/2019

09:49:21

208

LSE

1155.50

05/04/2019

09:49:32

282

LSE

1155.00

05/04/2019

09:53:50

368

LSE

1155.00

05/04/2019

09:53:50

400

LSE

1156.00

05/04/2019

09:58:15

108

LSE

1156.00

05/04/2019

09:58:15

95

LSE

1156.00

05/04/2019

09:59:00

351

LSE

1155.50

05/04/2019

09:59:16

297

LSE

1155.50

05/04/2019

09:59:59

319

LSE

1155.50

05/04/2019

09:59:59

200

LSE

1155.50

05/04/2019

09:59:59

386

LSE

1155.50

05/04/2019

10:00:19

213

LSE

1155.50

05/04/2019

10:00:19

5

LSE

1155.50

05/04/2019

10:00:19

160

LSE

1155.50

05/04/2019

10:00:19

160

LSE

1155.50

05/04/2019

10:00:19

367

LSE

1155.50

05/04/2019

10:00:19

80

LSE

1155.50

05/04/2019

10:00:19

310

LSE

1155.50

05/04/2019

10:00:19

194

LSE

1155.50

05/04/2019

10:00:19

129

LSE

1154.50

05/04/2019

10:00:35

334

LSE

1154.50

05/04/2019

10:00:35

350

LSE

1154.50

05/04/2019

10:00:35

114

LSE

1154.50

05/04/2019

10:01:28

250

LSE

1155.50

05/04/2019

10:04:55

464

LSE

1155.00

05/04/2019

10:04:59

55

LSE

1155.00

05/04/2019

10:04:59

280

LSE

1155.00

05/04/2019

10:04:59

400

LSE

1155.00

05/04/2019

10:04:59

132

LSE

1155.00

05/04/2019

10:04:59

1,294

LSE

1155.00

05/04/2019

10:04:59

92

LSE

1155.00

05/04/2019

10:04:59

221

LSE

1154.50

05/04/2019

10:05:41

400

LSE

1154.50

05/04/2019

10:05:41

532

LSE

1154.00

05/04/2019

10:05:46

202

LSE

1154.00

05/04/2019

10:07:24

176

LSE

1154.00

05/04/2019

10:07:24

173

LSE

1154.00

05/04/2019

10:09:23

88

LSE

1154.00

05/04/2019

10:09:23

273

LSE

1154.00

05/04/2019

10:10:15

271

LSE

1154.00

05/04/2019

10:10:38

180

LSE

1153.50

05/04/2019

10:10:42

43

LSE

1153.50

05/04/2019

10:10:42

370

LSE

1153.50

05/04/2019

10:10:42

160

LSE

1153.00

05/04/2019

10:12:08

400

LSE

1153.00

05/04/2019

10:12:08

380

LSE

1153.00

05/04/2019

10:12:08

475

LSE

1153.50

05/04/2019

10:13:15

406

LSE

1153.50

05/04/2019

10:13:27

192

LSE

1153.50

05/04/2019

10:13:27

217

LSE

1153.00

05/04/2019

10:13:31

381

LSE

1153.00

05/04/2019

10:13:31

400

LSE

1153.00

05/04/2019

10:13:31

250

LSE

1154.00

05/04/2019

10:14:20

10

LSE

1154.00

05/04/2019

10:14:20

69

LSE

1154.00

05/04/2019

10:14:20

307

LSE

1154.50

05/04/2019

10:14:47

17

LSE

1154.50

05/04/2019

10:14:47

106

LSE

1154.00

05/04/2019

10:14:50

315

LSE

1154.50

05/04/2019

10:14:52

104

LSE

1154.50

05/04/2019

10:14:52

400

LSE

1154.50

05/04/2019

10:14:52

218

LSE

1154.50

05/04/2019

10:14:52

101

LSE

1154.00

05/04/2019

10:15:24

56

LSE

1154.00

05/04/2019

10:15:24

22

LSE

1153.50

05/04/2019

10:15:32

236

LSE

1153.00

05/04/2019

10:16:20

200

LSE

1153.00

05/04/2019

10:16:20

75

LSE

1153.50

05/04/2019

10:18:55

250

LSE

1153.50

05/04/2019

10:19:11

344

LSE

1153.00

05/04/2019

10:20:18

42

LSE

1153.00

05/04/2019

10:20:18

229

LSE

1153.00

05/04/2019

10:20:18

282

LSE

1153.50

05/04/2019

10:20:18

466

LSE

1153.50

05/04/2019

10:20:18

213

LSE

1153.00

05/04/2019

10:22:46

170

LSE

1153.00

05/04/2019

10:22:47

400

LSE

1153.00

05/04/2019

10:22:47

225

LSE

1153.00

05/04/2019

10:23:39

369

LSE

1152.50

05/04/2019

10:23:42

340

LSE

1152.50

05/04/2019

10:23:42

400

LSE

1152.50

05/04/2019

10:23:42

207

LSE

1152.50

05/04/2019

10:23:42

400

LSE

1152.50

05/04/2019

10:23:42

135

LSE

1152.00

05/04/2019

10:24:15

347

LSE

1151.50

05/04/2019

10:27:58

226

LSE

1152.00

05/04/2019

10:28:42

275

LSE

1152.00

05/04/2019

10:29:02

311

LSE

1152.00

05/04/2019

10:29:18

341

LSE

1152.00

05/04/2019

10:29:20

400

LSE

1152.50

05/04/2019

10:29:27

280

LSE

1152.50

05/04/2019

10:29:27

504

LSE

1152.50

05/04/2019

10:29:27

400

LSE

1152.50

05/04/2019

10:29:27

245

LSE

1152.50

05/04/2019

10:29:27

530

LSE

1152.50

05/04/2019

10:29:27

250

LSE

1152.50

05/04/2019

10:29:27

267

LSE

1152.50

05/04/2019

10:29:27

198

LSE

1152.50

05/04/2019

10:29:27

400

LSE

1152.50

05/04/2019

10:29:27

201

LSE

1152.50

05/04/2019

10:29:27

163

LSE

1152.50

05/04/2019

10:29:28

400

LSE

1152.50

05/04/2019

10:29:28

250

LSE

1152.00

05/04/2019

10:29:34

323

LSE

1153.50

05/04/2019

10:30:12

280

LSE

1153.50

05/04/2019

10:30:13

169

LSE

1154.00

05/04/2019

10:30:13

22

LSE

1154.00

05/04/2019

10:30:13

250

LSE

1154.00

05/04/2019

10:30:13

200

LSE

1154.00

05/04/2019

10:30:14

191

LSE

1154.50

05/04/2019

10:30:15

259

LSE

1154.50

05/04/2019

10:30:15

220

LSE

1154.50

05/04/2019

10:30:15

282

LSE

1154.50

05/04/2019

10:30:15

118

LSE

1154.50

05/04/2019

10:30:15

300

LSE

1154.50

05/04/2019

10:30:15

218

LSE

1154.50

05/04/2019

10:30:15

250

LSE

1153.00

05/04/2019

10:31:36

783

LSE

1153.00

05/04/2019

10:31:36

2,265

LSE

1153.00

05/04/2019

10:31:36

3,778

LSE

1153.00

05/04/2019

10:31:36

211

LSE

1154.00

05/04/2019

10:31:36

293

LSE

1153.00

05/04/2019

10:31:37

1,352

LSE

1152.50

05/04/2019

10:32:07

309

LSE

1152.50

05/04/2019

10:32:07

556

LSE

1152.50

05/04/2019

10:34:55

692

LSE

1152.50

05/04/2019

10:34:55

518

LSE

1152.50

05/04/2019

10:34:57

265

LSE

1152.00

05/04/2019

10:37:05

23

LSE

1152.00

05/04/2019

10:37:05

200

LSE

1152.00

05/04/2019

10:37:05

235

LSE

1152.00

05/04/2019

10:37:05

182

LSE

1151.50

05/04/2019

10:38:42

104

LSE

1151.50

05/04/2019

10:38:42

400

LSE

1151.50

05/04/2019

10:38:42

136

LSE

1152.00

05/04/2019

10:38:42

406

LSE

1152.00

05/04/2019

10:38:42

172

LSE

1152.00

05/04/2019

10:38:42

500

LSE

1152.00

05/04/2019

10:38:42

329

LSE

1152.00

05/04/2019

10:38:42

86

LSE

1152.00

05/04/2019

10:38:42

382

LSE

1151.50

05/04/2019

10:41:12

451

LSE

1151.50

05/04/2019

10:41:12

1,013

LSE

1151.50

05/04/2019

10:41:12

243

LSE

1151.50

05/04/2019

10:41:12

166

LSE

1151.50

05/04/2019

10:41:13

209

LSE

1151.50

05/04/2019

10:41:13

250

LSE

1151.50

05/04/2019

10:41:13

170

LSE

1151.50

05/04/2019

10:41:13

268

LSE

1152.00

05/04/2019

10:43:04

65

LSE

1152.00

05/04/2019

10:43:04

199

LSE

1152.50

05/04/2019

10:44:39

496

LSE

1152.50

05/04/2019

10:44:39

195

LSE

1152.00

05/04/2019

10:45:40

344

LSE

1152.00

05/04/2019

10:45:40

295

LSE

1152.00

05/04/2019

10:45:40

237

LSE

1152.00

05/04/2019

10:45:40

207

LSE

1152.50

05/04/2019

10:49:51

27

LSE

1152.50

05/04/2019

10:51:59

481

LSE

1153.00

05/04/2019

10:51:59

1,023

LSE

1152.50

05/04/2019

10:52:10

262

LSE

1152.50

05/04/2019

10:52:10

400

LSE

1152.50

05/04/2019

10:52:10

2,908

LSE

1152.50

05/04/2019

10:52:10

145

LSE

1152.50

05/04/2019

10:52:10

115

LSE

1152.00

05/04/2019

10:54:28

164

LSE

1152.00

05/04/2019

10:54:28

400

LSE

1152.00

05/04/2019

10:54:28

247

LSE

1152.00

05/04/2019

10:54:29

207

LSE

1152.00

05/04/2019

10:54:29

208

LSE

1152.00

05/04/2019

10:54:33

270

LSE

1152.00

05/04/2019

10:54:33

192

LSE

1152.00

05/04/2019

10:55:51

153

LSE

1152.00

05/04/2019

10:56:02

400

LSE

1152.00

05/04/2019

10:56:02

247

LSE

1151.50

05/04/2019

10:56:03

447

LSE

1151.50

05/04/2019

10:56:03

1,202

LSE

1151.50

05/04/2019

10:56:03

534

LSE

1151.50

05/04/2019

10:56:08

229

LSE

1151.50

05/04/2019

10:56:41

291

LSE

1151.50

05/04/2019

10:58:56

1,031

LSE

1151.50

05/04/2019

10:58:56

385

LSE

1151.50

05/04/2019

10:58:56

400

LSE

1151.50

05/04/2019

10:58:56

594

LSE

1151.50

05/04/2019

10:58:57

187

LSE

1151.50

05/04/2019

10:58:57

34

LSE

1151.50

05/04/2019

10:58:57

31

LSE

 

1151.50

05/04/2019

10:58:57

307

LSE

 

1151.50

05/04/2019

11:00:35

150

LSE

 

1151.50

05/04/2019

11:00:35

1,272

LSE

 

1151.50

05/04/2019

11:03:57

391

LSE

 

1151.50

05/04/2019

11:03:57

630

LSE

 

1151.50

05/04/2019

11:04:10

330

LSE

 

1152.00

05/04/2019

11:04:37

399

LSE

 

1152.00

05/04/2019

11:04:37

250

LSE

 

1151.50

05/04/2019

11:05:56

1,155

LSE

 

1151.50

05/04/2019

11:05:56

400

LSE

 

1151.50

05/04/2019

11:05:56

951

LSE

 

1151.50

05/04/2019

11:05:56

237

LSE

 

1152.00

05/04/2019

11:05:56

227

LSE

 

1151.50

05/04/2019

11:07:46

445

LSE

 

1151.50

05/04/2019

11:07:46

710

LSE

 

1151.50

05/04/2019

11:07:46

374

LSE

 

1151.50

05/04/2019

11:07:46

400

LSE

 

1151.50

05/04/2019

11:07:46

3,078

LSE

 

1151.50

05/04/2019

11:07:46

250

LSE

 

1151.50

05/04/2019

11:07:46

400

LSE

 

1152.00

05/04/2019

11:09:38

231

LSE

 

1151.50

05/04/2019

11:10:21

87

LSE

 

1152.00

05/04/2019

11:10:21

94

LSE

 

1152.50

05/04/2019

11:10:21

1,825

LSE

 

1152.50

05/04/2019

11:10:21

213

LSE

 

1152.50

05/04/2019

11:10:21

373

LSE

 

1152.00

05/04/2019

11:14:51

305

LSE

 

1152.00

05/04/2019

11:14:51

419

LSE

 

1152.00

05/04/2019

11:14:51

138

LSE

 

1151.50

05/04/2019

11:15:15

400

LSE

 

1151.50

05/04/2019

11:15:15

172

LSE

 

1151.50

05/04/2019

11:15:15

549

LSE

 

1151.50

05/04/2019

11:15:15

721

LSE

 

1151.50

05/04/2019

11:15:15

400

LSE

 

1151.50

05/04/2019

11:15:15

257

LSE

 

1151.50

05/04/2019

11:15:15

7

LSE

 

1151.50

05/04/2019

11:15:15

250

LSE

 

1151.50

05/04/2019

11:15:15

243

LSE

 

1151.00

05/04/2019

11:15:16

400

LSE

 

1151.00

05/04/2019

11:15:16

46

LSE

 

1151.50

05/04/2019

11:15:16

346

LSE

 

1151.00

05/04/2019

11:15:26

320

LSE

 

1151.00

05/04/2019

11:15:30

504

LSE

 

1151.00

05/04/2019

11:15:30

44

LSE

 

1151.50

05/04/2019

11:17:49

300

LSE

 

1151.50

05/04/2019

11:17:49

257

LSE

 

1151.50

05/04/2019

11:17:49

22

LSE

 

1151.00

05/04/2019

11:20:41

415

LSE

 

1151.00

05/04/2019

11:20:41

400

LSE

 

1151.00

05/04/2019

11:20:41

169

LSE

 

1150.50

05/04/2019

11:21:50

72

LSE

 

1150.50

05/04/2019

11:21:50

500

LSE

 

1150.00

05/04/2019

11:22:09

262

LSE

 

1150.50

05/04/2019

11:25:54

280

LSE

 

1150.50

05/04/2019

11:25:54

378

LSE

 

1150.50

05/04/2019

11:25:54

317

LSE

 

1150.00

05/04/2019

11:26:38

206

LSE

 

1150.00

05/04/2019

11:26:38

68

LSE

 

1150.00

05/04/2019

11:27:59

374

LSE

 

1149.50

05/04/2019

11:28:19

370

LSE

 

1149.50

05/04/2019

11:28:19

330

LSE

 

1149.50

05/04/2019

11:28:19

25

LSE

 

1150.50

05/04/2019

11:30:00

739

LSE

 

1150.50

05/04/2019

11:30:00

274

LSE

 

1150.50

05/04/2019

11:30:00

673

LSE

 

1150.00

05/04/2019

11:30:01

376

LSE

 

1150.00

05/04/2019

11:30:01

400

LSE

 

1150.00

05/04/2019

11:30:01

280

LSE

 

1150.00

05/04/2019

11:30:01

702

LSE

 

1149.50

05/04/2019

11:34:09

151

LSE

 

1149.50

05/04/2019

11:34:09

143

LSE

 

1149.50

05/04/2019

11:34:54

300

LSE

 

1149.50

05/04/2019

11:34:54

245

LSE

 

1149.50

05/04/2019

11:34:54

118

LSE

 

1149.50

05/04/2019

11:34:54

132

LSE

 

1149.50

05/04/2019

11:34:54

400

LSE

 

1149.00

05/04/2019

11:34:55

185

LSE

 

1150.00

05/04/2019

11:37:51

210

LSE

 

1150.00

05/04/2019

11:37:51

340

LSE

 

1149.50

05/04/2019

11:38:42

385

LSE

 

1149.50

05/04/2019

11:39:01

381

LSE

 

1149.50

05/04/2019

11:39:01

63

LSE

 

1150.00

05/04/2019

11:40:57

275

LSE

 

1150.00

05/04/2019

11:41:42

351

LSE

 

1150.00

05/04/2019

11:41:42

400

LSE

 

1150.00

05/04/2019

11:41:42

264

LSE

 

1150.00

05/04/2019

11:41:42

404

LSE

 

1150.00

05/04/2019

11:45:07

310

LSE

 

1150.00

05/04/2019

11:45:07

845

LSE

 

1150.00

05/04/2019

11:45:07

400

LSE

 

1150.00

05/04/2019

11:45:07

502

LSE

 

1150.00

05/04/2019

11:45:07

489

LSE

 

1150.00

05/04/2019

11:45:07

174

LSE

 

1150.50

05/04/2019

11:47:25

1,085

LSE

 

1150.50

05/04/2019

11:47:25

250

LSE

 

1150.50

05/04/2019

11:47:25

961

LSE

 

1150.50

05/04/2019

11:47:25

252

LSE

 

1150.00

05/04/2019

11:47:30

398

LSE

 

1150.00

05/04/2019

11:47:30

400

LSE

 

1150.00

05/04/2019

11:47:30

765

LSE

 

1150.00

05/04/2019

11:47:30

175

LSE

 

1150.00

05/04/2019

11:47:35

213

LSE

 

1149.00

05/04/2019

11:52:11

1,154

LSE

 

1149.00

05/04/2019

11:52:15

400

LSE

 

1149.00

05/04/2019

11:52:15

331

LSE

 

1149.00

05/04/2019

11:52:15

260

LSE

 

1148.50

05/04/2019

11:55:27

1,067

LSE

 

1148.50

05/04/2019

11:55:27

673

LSE

 

1148.50

05/04/2019

11:55:27

400

LSE

 

1148.50

05/04/2019

11:55:27

348

LSE

 

1148.50

05/04/2019

11:55:27

250

LSE

 

1148.50

05/04/2019

11:55:27

1,849

LSE

 

1148.50

05/04/2019

11:55:27

525

LSE

 

1148.50

05/04/2019

11:56:22

1,062

LSE

 

1148.50

05/04/2019

11:56:22

40

LSE

 

1148.50

05/04/2019

11:56:22

302

LSE

 

1148.50

05/04/2019

11:56:22

365

LSE

 

1148.00

05/04/2019

11:56:25

350

LSE

 

1148.00

05/04/2019

11:56:42

950

LSE

 

1148.00

05/04/2019

11:56:42

176

LSE

 

1148.00

05/04/2019

11:56:56

400

LSE

 

1148.50

05/04/2019

11:58:08

724

LSE

 

1148.50

05/04/2019

11:58:08

280

LSE

 

1148.50

05/04/2019

11:58:08

575

LSE

 

1148.50

05/04/2019

11:58:15

236

LSE

 

1148.50

05/04/2019

11:58:15

31

LSE

 

1148.00

05/04/2019

11:58:51

393

LSE

 

1148.00

05/04/2019

11:59:00

97

LSE

 

1148.00

05/04/2019

11:59:00

133

LSE

 

1148.50

05/04/2019

12:02:24

944

LSE

 

1148.50

05/04/2019

12:03:31

466

LSE

 

1148.50

05/04/2019

12:03:31

103

LSE

 

1148.50

05/04/2019

12:03:31

273

LSE

 

1148.00

05/04/2019

12:04:04

334

LSE

 

1148.00

05/04/2019

12:06:03

370

LSE

 

1148.00

05/04/2019

12:06:03

400

LSE

 

1148.00

05/04/2019

12:06:03

254

LSE

 

1147.50

05/04/2019

12:06:10

400

LSE

 

1147.50

05/04/2019

12:06:10

250

LSE

 

1147.50

05/04/2019

12:06:11

250

LSE

 

1147.50

05/04/2019

12:06:11

400

LSE

 

1147.50

05/04/2019

12:06:11

142

LSE

 

1149.00

05/04/2019

12:07:19

115

LSE

 

1149.50

05/04/2019

12:08:05

277

LSE

 

1149.50

05/04/2019

12:08:05

250

LSE

 

1150.00

05/04/2019

12:08:20

636

LSE

 

1150.00

05/04/2019

12:08:20

178

LSE

 

1150.00

05/04/2019

12:08:20

50

LSE

 

1152.50

05/04/2019

12:11:58

731

LSE

 

1152.00

05/04/2019

12:14:05

271

LSE

 

1152.00

05/04/2019

12:14:05

585

LSE

 

1152.00

05/04/2019

12:14:05

389

LSE

 

1152.00

05/04/2019

12:14:05

330

LSE

 

1152.00

05/04/2019

12:14:05

152

LSE

 

1151.50

05/04/2019

12:14:12

400

LSE

 

1151.50

05/04/2019

12:14:12

158

LSE

 

1152.00

05/04/2019

12:15:55

749

LSE

 

1152.00

05/04/2019

12:15:55

1,516

LSE

 

1152.00

05/04/2019

12:15:55

101

LSE

 

1152.00

05/04/2019

12:15:55

187

LSE

 

1152.00

05/04/2019

12:15:55

520

LSE

 

1152.00

05/04/2019

12:15:55

644

LSE

 

1152.00

05/04/2019

12:16:42

301

LSE

 

1152.00

05/04/2019

12:17:08

706

LSE

 

1152.00

05/04/2019

12:17:08

569

LSE

 

1152.00

05/04/2019

12:17:08

348

LSE

 

1152.00

05/04/2019

12:17:08

566

LSE

 

1152.00

05/04/2019

12:17:10

338

LSE

 

1152.00

05/04/2019

12:17:10

314

LSE

 

1152.00

05/04/2019

12:17:10

5

LSE

 

1152.00

05/04/2019

12:17:23

1,265

LSE

 

1152.00

05/04/2019

12:17:23

93

LSE

 

1152.00

05/04/2019

12:17:52

410

LSE

 

1151.50

05/04/2019

12:17:58

400

LSE

 

1151.50

05/04/2019

12:17:58

970

LSE

 

1151.50

05/04/2019

12:17:58

250

LSE

 

1152.00

05/04/2019

12:17:58

2,910

LSE

 

1152.00

05/04/2019

12:19:16

402

LSE

 

1152.00

05/04/2019

12:19:25

254

LSE

 

1152.00

05/04/2019

12:23:36

209

LSE

 

1152.00

05/04/2019

12:23:36

267

LSE

 

1152.00

05/04/2019

12:23:36

279

LSE

 

1152.50

05/04/2019

12:25:32

235

LSE

 

1152.50

05/04/2019

12:25:32

250

LSE

 

1152.50

05/04/2019

12:25:33

188

LSE

 

1152.50

05/04/2019

12:25:33

400

LSE

 

1152.50

05/04/2019

12:31:12

27

LSE

 

1152.50

05/04/2019

12:31:12

287

LSE

 

1152.50

05/04/2019

12:31:12

458

LSE

 

1153.00

05/04/2019

12:32:16

83

LSE

 

1153.00

05/04/2019

12:32:16

350

LSE

 

1153.00

05/04/2019

12:36:49

213

LSE

 

1153.00

05/04/2019

12:36:49

500

LSE

 

1153.00

05/04/2019

12:36:49

400

LSE

 

1153.00

05/04/2019

12:36:49

264

LSE

 

1153.00

05/04/2019

12:36:49

250

LSE

 

1153.00

05/04/2019

12:36:49

209

LSE

 

1152.50

05/04/2019

12:42:17

374

LSE

 

1152.50

05/04/2019

12:43:15

430

LSE

 

1153.50

05/04/2019

12:48:41

442

LSE

 

1153.50

05/04/2019

12:48:41

320

LSE

 

1153.50

05/04/2019

12:48:41

573

LSE

 

1153.50

05/04/2019

12:48:41

171

LSE

 

1153.50

05/04/2019

12:48:41

250

LSE

 

1154.50

05/04/2019

12:52:44

173

LSE

 

1154.50

05/04/2019

12:52:44

428

LSE

 

1154.50

05/04/2019

12:52:44

77

LSE

 

1155.00

05/04/2019

12:54:05

250

LSE

 

1155.00

05/04/2019

12:55:44

346

LSE

 

1155.00

05/04/2019

12:55:44

400

LSE

 

1155.00

05/04/2019

12:55:44

380

LSE

 

1155.00

05/04/2019

12:55:44

252

LSE

 

1155.00

05/04/2019

12:55:44

19

LSE

 

1155.00

05/04/2019

12:55:44

220

LSE

 

1155.00

05/04/2019

12:55:44

224

LSE

 

1154.50

05/04/2019

12:57:45

367

LSE

 

1154.50

05/04/2019

12:57:45

250

LSE

 

1154.50

05/04/2019

12:57:45

280

LSE

 

1154.50

05/04/2019

12:57:45

400

LSE

 

1154.50

05/04/2019

13:06:18

115

LSE

 

1154.50

05/04/2019

13:07:02

381

LSE

 

1154.50

05/04/2019

13:07:37

262

LSE

 

1155.00

05/04/2019

13:11:33

354

LSE

 

1155.00

05/04/2019

13:14:20

348

LSE

 

1155.00

05/04/2019

13:14:20

700

LSE

 

1155.00

05/04/2019

13:14:20

400

LSE

 

1155.00

05/04/2019

13:14:20

476

LSE

 

1155.00

05/04/2019

13:16:13

375

LSE

 

1155.00

05/04/2019

13:16:25

413

LSE

 

1155.00

05/04/2019

13:16:25

400

LSE

 

1155.50

05/04/2019

13:20:48

367

LSE

 

1155.50

05/04/2019

13:20:48

400

LSE

 

1155.50

05/04/2019

13:20:48

330

LSE

 

1155.50

05/04/2019

13:20:48

310

LSE

 

1155.50

05/04/2019

13:20:48

450

LSE

 

1155.50

05/04/2019

13:20:48

1,238

LSE

 

1155.50

05/04/2019

13:20:48

401

LSE

 

1155.50

05/04/2019

13:20:48

1,016

LSE

 

1154.50

05/04/2019

13:20:49

250

LSE

 

1155.00

05/04/2019

13:20:49

250

LSE

 

1155.00

05/04/2019

13:20:49

400

LSE

 

1155.00

05/04/2019

13:20:49

250

LSE

 

1153.50

05/04/2019

13:24:28

370

LSE

 

1153.50

05/04/2019

13:24:28

400

LSE

 

1154.00

05/04/2019

13:24:28

467

LSE

 

1153.00

05/04/2019

13:24:41

442

LSE

 

1153.00

05/04/2019

13:24:42

424

LSE

 

1153.00

05/04/2019

13:24:42

400

LSE

 

1153.00

05/04/2019

13:24:48

6

LSE

 

1153.00

05/04/2019

13:24:48

400

LSE

 

1153.00

05/04/2019

13:24:51

137

LSE

 

1153.50

05/04/2019

13:28:14

82

LSE

 

1154.50

05/04/2019

13:28:29

100

LSE

 

1155.50

05/04/2019

13:30:00

1,439

LSE

 

1155.50

05/04/2019

13:30:20

27

LSE

 

1155.00

05/04/2019

13:32:21

501

LSE

 

1155.00

05/04/2019

13:32:21

2,265

LSE

 

1155.00

05/04/2019

13:32:21

149

LSE

 

1155.00

05/04/2019

13:33:59

955

LSE

 

1155.00

05/04/2019

13:33:59

1,310

LSE

 

1155.00

05/04/2019

13:33:59

417

LSE

 

1155.00

05/04/2019

13:33:59

195

LSE

 

1155.00

05/04/2019

13:33:59

32

LSE

 

1155.00

05/04/2019

13:33:59

176

LSE

 

1155.00

05/04/2019

13:33:59

176

LSE

 

1154.50

05/04/2019

13:34:03

400

LSE

 

1154.50

05/04/2019

13:34:03

593

LSE

 

1154.50

05/04/2019

13:34:09

400

LSE

 

1154.50

05/04/2019

13:34:09

229

LSE

 

1155.00

05/04/2019

13:36:23

703

LSE

 

1155.00

05/04/2019

13:36:23

1,562

LSE

 

1155.00

05/04/2019

13:36:23

2,084

LSE

 

1154.50

05/04/2019

13:36:33

400

LSE

 

1154.50

05/04/2019

13:36:33

384

LSE

 

1154.50

05/04/2019

13:37:03

225

LSE

 

1154.00

05/04/2019

13:37:48

476

LSE

 

1154.00

05/04/2019

13:37:48

1,455

LSE

 

1154.00

05/04/2019

13:37:48

202

LSE

 

1153.50

05/04/2019

13:37:50

650

LSE

 

1154.00

05/04/2019

13:38:54

672

LSE

 

1154.00

05/04/2019

13:38:54

2,265

LSE

 

1154.00

05/04/2019

13:38:54

797

LSE

 

1154.00

05/04/2019

13:38:54

398

LSE

 

1153.50

05/04/2019

13:39:31

467

LSE

 

1154.00

05/04/2019

13:39:31

385

LSE

 

1154.00

05/04/2019

13:39:31

1,784

LSE

 

1154.00

05/04/2019

13:39:31

15

LSE

 

1154.00

05/04/2019

13:39:31

400

LSE

 

1154.00

05/04/2019

13:39:31

380

LSE

 

1154.00

05/04/2019

13:39:31

859

LSE

 

1154.00

05/04/2019

13:39:31

764

LSE

 

1154.00

05/04/2019

13:39:31

366

LSE

 

1154.00

05/04/2019

13:41:15

400

LSE

 

1154.00

05/04/2019

13:41:15

356

LSE

 

1154.00

05/04/2019

13:41:15

241

LSE

 

1153.50

05/04/2019

13:44:22

202

LSE

 

1153.50

05/04/2019

13:44:22

400

LSE

 

1153.50

05/04/2019

13:44:22

386

LSE

 

1153.50

05/04/2019

13:44:22

219

LSE

 

1153.00

05/04/2019

13:44:38

203

LSE

 

1153.00

05/04/2019

13:44:45

451

LSE

 

1153.00

05/04/2019

13:44:48

505

LSE

 

1153.00

05/04/2019

13:44:49

228

LSE

 

1153.50

05/04/2019

13:46:48

525

LSE

 

1153.50

05/04/2019

13:46:48

550

LSE

 

1153.50

05/04/2019

13:46:48

400

LSE

 

1153.50

05/04/2019

13:46:48

400

LSE

 

1153.50

05/04/2019

13:46:48

310

LSE

 

1153.50

05/04/2019

13:46:48

250

LSE

 

1153.50

05/04/2019

13:46:48

362

LSE

 

1153.00

05/04/2019

13:47:18

214

LSE

 

1153.00

05/04/2019

13:47:18

400

LSE

 

1153.00

05/04/2019

13:47:18

293

LSE

 

1153.50

05/04/2019

13:47:59

170

LSE

 

1153.50

05/04/2019

13:47:59

400

LSE

 

1153.50

05/04/2019

13:47:59

400

LSE

 

1153.50

05/04/2019

13:47:59

310

LSE

 

1153.00

05/04/2019

13:48:26

512

LSE

 

1153.50

05/04/2019

13:48:26

154

LSE

 

1153.50

05/04/2019

13:48:26

905

LSE

 

1153.50

05/04/2019

13:49:48

188

LSE

 

1153.50

05/04/2019

13:49:48

289

LSE

 

1153.00

05/04/2019

13:49:55

136

LSE

 

1153.50

05/04/2019

13:49:55

400

LSE

 

1153.00

05/04/2019

13:51:36

459

LSE

 

1153.00

05/04/2019

13:51:36

967

LSE

 

1153.00

05/04/2019

13:51:36

400

LSE

 

1153.00

05/04/2019

13:51:37

239

LSE

 

1153.00

05/04/2019

13:52:07

1,235

LSE

 

1153.00

05/04/2019

13:52:07

284

LSE

 

1152.50

05/04/2019

13:52:21

529

LSE

 

1152.50

05/04/2019

13:52:21

400

LSE

 

1152.50

05/04/2019

13:52:21

18

LSE

 

1152.00

05/04/2019

13:52:22

194

LSE

 

1151.50

05/04/2019

13:52:57

188

LSE

 

1152.00

05/04/2019

13:53:55

401

LSE

 

1152.00

05/04/2019

13:53:55

325

LSE

 

1152.00

05/04/2019

13:53:55

171

LSE

 

1152.00

05/04/2019

13:53:55

416

LSE

 

1152.00

05/04/2019

13:53:55

217

LSE

 

1152.00

05/04/2019

13:55:38

400

LSE

 

1152.00

05/04/2019

13:55:38

356

LSE

 

1152.00

05/04/2019

13:55:38

250

LSE

 

1152.00

05/04/2019

13:55:38

359

LSE

 

1152.00

05/04/2019

13:55:38

161

LSE

 

1152.50

05/04/2019

13:56:37

248

LSE

 

1152.50

05/04/2019

13:56:37

376

LSE

 

1152.50

05/04/2019

13:56:37

233

LSE

 

1152.50

05/04/2019

13:56:37

250

LSE

 

1152.50

05/04/2019

13:56:37

71

LSE

 

1152.50

05/04/2019

13:57:54

134

LSE

 

1152.50

05/04/2019

13:57:54

382

LSE

 

1152.50

05/04/2019

13:57:54

282

LSE

 

1152.50

05/04/2019

13:57:54

900

LSE

 

1152.50

05/04/2019

13:57:54

437

LSE

 

1152.50

05/04/2019

13:57:54

334

LSE

 

1153.00

05/04/2019

14:01:29

838

LSE

 

1153.00

05/04/2019

14:01:29

400

LSE

 

1153.00

05/04/2019

14:01:29

250

LSE

 

1153.00

05/04/2019

14:02:32

1,044

LSE

 

1153.00

05/04/2019

14:02:36

984

LSE

 

1153.00

05/04/2019

14:02:57

383

LSE

 

1153.00

05/04/2019

14:05:00

362

LSE

 

1153.00

05/04/2019

14:05:18

1,132

LSE

 

1153.00

05/04/2019

14:05:45

838

LSE

 

1153.00

05/04/2019

14:06:00

746

LSE

 

1153.00

05/04/2019

14:06:04

251

LSE

 

1153.00

05/04/2019

14:06:23

274

LSE

 

1152.50

05/04/2019

14:07:06

420

LSE

 

1152.50

05/04/2019

14:07:06

300

LSE

 

1152.50

05/04/2019

14:07:06

435

LSE

 

1152.50

05/04/2019

14:07:06

243

LSE

 

1153.00

05/04/2019

14:10:59

78

LSE

 

1153.00

05/04/2019

14:11:00

1,570

LSE

 

1152.50

05/04/2019

14:11:41

123

LSE

 

1152.50

05/04/2019

14:11:41

657

LSE

 

1152.50

05/04/2019

14:13:32

63

LSE

 

1152.50

05/04/2019

14:13:32

300

LSE

 

1152.50

05/04/2019

14:13:32

330

LSE

 

1152.50

05/04/2019

14:13:32

31

LSE

 

1152.00

05/04/2019

14:14:23

161

LSE

 

1152.00

05/04/2019

14:14:23

300

LSE

 

1152.00

05/04/2019

14:14:23

514

LSE

 

1153.00

05/04/2019

14:19:58

269

LSE

 

1153.00

05/04/2019

14:19:58

600

LSE

 

1153.00

05/04/2019

14:19:58

1,280

LSE

 

1153.00

05/04/2019

14:22:31

507

LSE

 

1153.00

05/04/2019

14:22:31

400

LSE

 

1153.00

05/04/2019

14:22:31

1,593

LSE

 

1153.00

05/04/2019

14:22:31

373

LSE

 

1153.00

05/04/2019

14:22:32

305

LSE

 

1153.00

05/04/2019

14:24:06

600

LSE

 

1153.00

05/04/2019

14:24:06

400

LSE

 

1153.00

05/04/2019

14:24:06

1,198

LSE

 

1152.50

05/04/2019

14:25:43

379

LSE

 

1152.50

05/04/2019

14:25:43

1,751

LSE

 

1152.50

05/04/2019

14:25:43

873

LSE

 

1152.50

05/04/2019

14:28:25

327

LSE

 

1153.00

05/04/2019

14:30:44

296

LSE

 

1153.00

05/04/2019

14:30:44

192

LSE

 

1153.00

05/04/2019

14:30:44

94

LSE

 

1153.00

05/04/2019

14:30:44

699

LSE

 

1153.00

05/04/2019

14:30:44

175

LSE

 

1153.00

05/04/2019

14:30:44

600

LSE

 

1153.00

05/04/2019

14:30:44

163

LSE

 

1153.00

05/04/2019

14:30:44

300

LSE

 

1152.50

05/04/2019

14:31:03

442

LSE

 

1153.00

05/04/2019

14:34:24

400

LSE

 

1153.00

05/04/2019

14:34:24

508

LSE

 

1153.00

05/04/2019

14:34:24

353

LSE

 

1153.00

05/04/2019

14:34:24

250

LSE

 

1153.00

05/04/2019

14:34:24

506

LSE

 

1154.00

05/04/2019

14:37:09

387

LSE

 

1154.00

05/04/2019

14:37:09

370

LSE

 

1154.00

05/04/2019

14:37:09

400

LSE

 

1154.00

05/04/2019

14:37:09

900

LSE

 

1154.00

05/04/2019

14:37:09

437

LSE

 

1154.00

05/04/2019

14:37:09

369

LSE

 

1154.00

05/04/2019

14:37:09

308

LSE

 

1154.00

05/04/2019

14:37:41

260

LSE

 

1154.00

05/04/2019

14:37:41

67

LSE

 

1154.00

05/04/2019

14:37:41

167

LSE

 

1154.00

05/04/2019

14:37:41

283

LSE

 

1154.00

05/04/2019

14:37:41

233

LSE

 

1154.00

05/04/2019

14:38:32

17

LSE

 

1154.00

05/04/2019

14:38:32

399

LSE

 

1152.50

05/04/2019

14:39:12

250

LSE

 

1152.50

05/04/2019

14:39:12

451

LSE

 

1152.50

05/04/2019

14:39:58

535

LSE

 

1152.50

05/04/2019

14:40:10

468

LSE

 

1152.00

05/04/2019

14:40:45

520

LSE

 

1152.50

05/04/2019

14:40:51

464

LSE

 

1152.50

05/04/2019

14:41:24

6

LSE

 

1152.00

05/04/2019

14:41:47

555

LSE

 

1153.00

05/04/2019

14:42:51

222

LSE

 

1153.00

05/04/2019

14:42:51

212

LSE

 

1153.00

05/04/2019

14:42:51

774

LSE

 

1153.00

05/04/2019

14:42:51

217

LSE

 

1153.00

05/04/2019

14:42:51

193

LSE

 

1153.00

05/04/2019

14:47:08

493

LSE

 

1153.00

05/04/2019

14:47:08

303

LSE

 

1153.00

05/04/2019

14:47:08

670

LSE

 

1153.00

05/04/2019

14:47:08

640

LSE

 

1153.00

05/04/2019

14:47:10

223

LSE

 

1153.00

05/04/2019

14:47:10

249

LSE

 

1153.00

05/04/2019

14:49:31

465

LSE

 

1153.00

05/04/2019

14:49:31

291

LSE

 

1153.00

05/04/2019

14:49:31

275

LSE

 

1153.00

05/04/2019

14:49:31

222

LSE

 

1153.00

05/04/2019

14:49:32

240

LSE

 

1153.00

05/04/2019

14:49:32

219

LSE

 

1153.00

05/04/2019

14:50:36

358

LSE

 

1153.00

05/04/2019

14:50:36

253

LSE

 

1153.00

05/04/2019

14:50:36

655

LSE

 

1153.00

05/04/2019

14:50:36

30

LSE

 

1153.00

05/04/2019

14:50:36

297

LSE

 

1153.00

05/04/2019

14:52:05

485

LSE

 

1155.00

05/04/2019

14:53:37

402

LSE

 

1155.50

05/04/2019

14:54:30

453

LSE

 

1155.50

05/04/2019

14:54:40

330

LSE

 

1155.50

05/04/2019

14:54:40

340

LSE

 

1155.50

05/04/2019

14:54:41

250

LSE

 

1155.50

05/04/2019

14:54:41

250

LSE

 

1154.75

05/04/2019

14:54:47

6,803

LSE

 

1155.00

05/04/2019

14:54:47

410

LSE

 

1154.50

05/04/2019

14:54:48

400

LSE

 

1154.50

05/04/2019

14:54:48

290

LSE

 

1154.50

05/04/2019

14:55:55

326

LSE

 

1154.50

05/04/2019

14:56:10

108

LSE

 

1155.00

05/04/2019

14:56:10

600

LSE

 

1155.00

05/04/2019

14:56:10

400

LSE

 

1155.00

05/04/2019

14:56:10

250

LSE

 

1155.00

05/04/2019

14:56:10

190

LSE

 

1154.50

05/04/2019

14:56:45

191

LSE

 

1154.50

05/04/2019

14:56:45

262

LSE

 

1154.50

05/04/2019

14:56:45

150

LSE

 

1155.00

05/04/2019

14:57:31

61

LSE

 

1155.00

05/04/2019

14:57:31

600

LSE

 

1155.00

05/04/2019

14:57:31

390

LSE

 

1155.00

05/04/2019

14:57:31

169

LSE

 

1155.00

05/04/2019

14:58:03

231

LSE

 

1155.00

05/04/2019

14:58:03

7

LSE

 

1154.00

05/04/2019

14:59:55

150

LSE

 

1154.00

05/04/2019

14:59:55

253

LSE

 

1155.00

05/04/2019

15:01:09

280

LSE

 

1155.00

05/04/2019

15:01:09

600

LSE

 

1155.00

05/04/2019

15:01:09

101

LSE

 

1154.50

05/04/2019

15:01:41

397

LSE

 

1154.50

05/04/2019

15:01:54

341

LSE

 

1154.50

05/04/2019

15:01:54

400

LSE

 

1154.50

05/04/2019

15:01:54

330

LSE

 

1155.00

05/04/2019

15:03:37

360

LSE

 

1155.00

05/04/2019

15:03:37

600

LSE

 

1155.00

05/04/2019

15:03:37

48

LSE

 

1155.00

05/04/2019

15:03:43

383

LSE

 

1155.00

05/04/2019

15:04:19

577

LSE

 

1154.50

05/04/2019

15:04:44

330

LSE

 

1155.00

05/04/2019

15:04:45

400

LSE

 

1155.50

05/04/2019

15:05:21

400

LSE

 

1155.50

05/04/2019

15:05:21

330

LSE

 

1155.50

05/04/2019

15:05:21

390

LSE

 

1155.50

05/04/2019

15:05:21

300

LSE

 

1155.50

05/04/2019

15:06:20

400

LSE

 

1155.50

05/04/2019

15:06:20

360

LSE

 

1155.50

05/04/2019

15:06:20

221

LSE

 

1155.50

05/04/2019

15:06:20

350

LSE

 

1155.50

05/04/2019

15:06:39

360

LSE

 

1155.50

05/04/2019

15:06:39

400

LSE

 

1155.50

05/04/2019

15:06:39

295

LSE

 

1155.50

05/04/2019

15:08:25

278

LSE

 

1155.00

05/04/2019

15:11:41

386

LSE

 

1156.00

05/04/2019

15:12:06

37

LSE

 

1155.50

05/04/2019

15:12:40

330

LSE

 

1155.50

05/04/2019

15:12:40

400

LSE

 

1155.25

05/04/2019

15:13:47

5,857

LSE

 

1155.50

05/04/2019

15:13:47

371

LSE

 

1155.50

05/04/2019

15:14:06

50

LSE

 

1155.50

05/04/2019

15:14:06

559

LSE

 

1156.00

05/04/2019

15:14:17

400

LSE

 

1156.00

05/04/2019

15:14:17

74

LSE

 

1157.00

05/04/2019

15:15:21

124

LSE

 

1158.00

05/04/2019

15:16:38

878

LSE

 

1158.00

05/04/2019

15:16:38

346

LSE

 

1157.50

05/04/2019

15:16:40

335

LSE

 

1157.50

05/04/2019

15:16:40

400

LSE

 

1157.50

05/04/2019

15:16:40

400

LSE

 

1158.00

05/04/2019

15:17:29

185

LSE

 

1158.00

05/04/2019

15:17:31

300

LSE

 

1157.00

05/04/2019

15:17:36

250

LSE

 

1156.50

05/04/2019

15:17:40

400

LSE

 

1157.50

05/04/2019

15:17:46

100

LSE

 

1157.50

05/04/2019

15:17:46

250

LSE

 

1157.50

05/04/2019

15:17:46

268

LSE

 

1157.50

05/04/2019

15:17:46

400

LSE

 

1157.50

05/04/2019

15:17:46

264

LSE

 

1157.50

05/04/2019

15:17:46

360

LSE

 

1157.50

05/04/2019

15:17:46

209

LSE

 

1158.00

05/04/2019

15:17:56

444

LSE

 

1158.00

05/04/2019

15:18:16

300

LSE

 

1158.00

05/04/2019

15:18:16

221

LSE

 

1158.00

05/04/2019

15:18:18

225

LSE

 

1158.00

05/04/2019

15:18:28

292

LSE

 

1158.00

05/04/2019

15:18:45

300

LSE

 

1158.00

05/04/2019

15:18:48

413

LSE

 

1158.00

05/04/2019

15:18:56

126

LSE

 

1158.00

05/04/2019

15:18:56

174

LSE

 

1158.00

05/04/2019

15:19:04

375

LSE

 

1158.00

05/04/2019

15:19:06

173

LSE

 

1158.00

05/04/2019

15:19:15

300

LSE

 

1157.50

05/04/2019

15:20:31

87

LSE

 

1157.50

05/04/2019

15:20:31

175

LSE

 

1158.00

05/04/2019

15:21:10

653

LSE

 

1158.00

05/04/2019

15:21:10

312

LSE

 

1157.50

05/04/2019

15:21:35

400

LSE

 

1157.50

05/04/2019

15:21:35

300

LSE

 

1157.50

05/04/2019

15:21:35

776

LSE

 

1157.00

05/04/2019

15:21:39

550

LSE

 

1157.00

05/04/2019

15:21:39

219

LSE

 

1157.00

05/04/2019

15:22:24

108

LSE

 

1157.00

05/04/2019

15:23:00

350

LSE

 

1157.00

05/04/2019

15:23:00

400

LSE

 

1157.00

05/04/2019

15:23:00

1,624

LSE

 

1157.00

05/04/2019

15:23:02

188

LSE

 

1156.50

05/04/2019

15:23:08

1,308

LSE

 

1156.50

05/04/2019

15:23:14

400

LSE

 

1156.50

05/04/2019

15:23:21

416

LSE

 

1156.00

05/04/2019

15:25:19

379

LSE

 

1156.50

05/04/2019

15:25:33

527

LSE

 

1156.50

05/04/2019

15:25:33

347

LSE

 

1156.50

05/04/2019

15:25:33

263

LSE

 

1156.50

05/04/2019

15:25:33

346

LSE

 

1156.50

05/04/2019

15:25:33

144

LSE

 

1156.50

05/04/2019

15:25:53

80

LSE

 

1156.50

05/04/2019

15:25:53

302

LSE

 

1156.50

05/04/2019

15:26:04

322

LSE

 

1156.50

05/04/2019

15:26:49

363

LSE

 

1156.50

05/04/2019

15:26:49

203

LSE

 

1156.50

05/04/2019

15:26:49

560

LSE

 

1156.50

05/04/2019

15:26:49

256

LSE

 

1156.50

05/04/2019

15:26:49

224

LSE

 

1157.00

05/04/2019

15:27:31

597

LSE

 

1157.00

05/04/2019

15:27:31

3

LSE

 

1157.00

05/04/2019

15:27:31

697

LSE

 

1157.00

05/04/2019

15:27:38

301

LSE

 

1157.00

05/04/2019

15:28:51

87

LSE

 

1157.00

05/04/2019

15:28:51

600

LSE

 

1157.00

05/04/2019

15:28:51

1,071

LSE

 

1157.00

05/04/2019

15:28:51

400

LSE

 

1157.00

05/04/2019

15:28:51

335

LSE

 

1157.00

05/04/2019

15:28:51

185

LSE

 

1156.50

05/04/2019

15:28:52

379

LSE

 

1158.00

05/04/2019

15:29:34

882

LSE

 

1159.00

05/04/2019

15:31:03

12

LSE

 

1160.50

05/04/2019

15:32:35

373

LSE

 

1161.00

05/04/2019

15:33:11

480

LSE

 

1161.00

05/04/2019

15:33:11

400

LSE

 

1161.00

05/04/2019

15:33:11

359

LSE

 

1161.50

05/04/2019

15:33:40

352

LSE

 

1161.00

05/04/2019

15:38:38

371

LSE

 

1162.00

05/04/2019

15:38:51

825

LSE

 

1162.00

05/04/2019

15:38:52

1,082

LSE

 

1162.50

05/04/2019

15:40:10

330

LSE

 

1162.50

05/04/2019

15:40:10

90

LSE

 

1162.00

05/04/2019

15:40:47

429

LSE

 

1162.00

05/04/2019

15:40:47

364

LSE

 

1161.50

05/04/2019

15:41:27

290

LSE

 

1161.50

05/04/2019

15:42:54

400

LSE

 

1161.50

05/04/2019

15:42:54

340

LSE

 

1161.50

05/04/2019

15:42:54

130

LSE

 

1161.50

05/04/2019

15:42:54

185

LSE

 

1161.50

05/04/2019

15:44:02

342

LSE

 

1161.50

05/04/2019

15:48:59

168

LSE

 

1162.00

05/04/2019

15:52:38

196

LSE

 

1162.00

05/04/2019

15:52:38

226

LSE

 

1162.00

05/04/2019

15:52:38

250

LSE

 

1161.00

05/04/2019

15:53:00

400

LSE

 

1161.00

05/04/2019

15:53:04

773

LSE

 

1161.00

05/04/2019

15:53:04

466

LSE

 

1161.00

05/04/2019

15:53:04

400

LSE

 

1161.00

05/04/2019

15:53:04

250

LSE

 

1161.00

05/04/2019

15:53:04

464

LSE

 

1161.00

05/04/2019

15:53:47

928

LSE

 

1161.00

05/04/2019

15:53:47

327

LSE

 

1161.00

05/04/2019

15:53:47

232

LSE

 

1161.00

05/04/2019

15:53:47

203

LSE

 

1161.00

05/04/2019

15:53:53

351

LSE

 

1161.00

05/04/2019

15:54:58

68

LSE

 

1161.00

05/04/2019

15:54:58

168

LSE

 

1160.50

05/04/2019

15:55:14

395

LSE

 

1160.50

05/04/2019

15:55:14

400

LSE

 

1160.50

05/04/2019

15:55:14

534

LSE

 

1160.50

05/04/2019

15:55:14

354

LSE

 

1160.00

05/04/2019

15:55:40

400

LSE

 

1160.00

05/04/2019

15:55:41

396

LSE

 

1160.00

05/04/2019

15:57:31

212

LSE

 

1160.00

05/04/2019

15:57:31

373

LSE

 

1160.00

05/04/2019

15:57:31

178

LSE

 

1160.00

05/04/2019

15:57:31

27

LSE

 

1159.50

05/04/2019

15:57:56

250

LSE

 

1159.50

05/04/2019

15:57:56

158

LSE

 

1158.50

05/04/2019

15:59:03

255

LSE

 

1158.50

05/04/2019

15:59:03

250

LSE

 

1158.50

05/04/2019

15:59:03

215

LSE

 

1158.50

05/04/2019

15:59:03

48

LSE

 

1158.50

05/04/2019

15:59:03

400

LSE

 

1158.50

05/04/2019

15:59:03

18

LSE

 

1157.50

05/04/2019

15:59:46

378

LSE

 

1157.50

05/04/2019

15:59:46

390

LSE

 

1157.50

05/04/2019

15:59:46

220

LSE

 

1157.50

05/04/2019

15:59:46

211

LSE

 

1158.00

05/04/2019

15:59:46

288

LSE

 

1158.00

05/04/2019

15:59:55

221

LSE

 

1158.00

05/04/2019

15:59:55

212

LSE

 

1158.50

05/04/2019

16:01:07

842

LSE

 

1158.50

05/04/2019

16:03:16

250

LSE

 

1158.50

05/04/2019

16:03:16

360

LSE

 

1158.50

05/04/2019

16:03:16

400

LSE

 

1158.50

05/04/2019

16:03:16

272

LSE

 

1158.00

05/04/2019

16:08:41

374

LSE

 

1158.00

05/04/2019

16:08:45

400

LSE

 

1158.00

05/04/2019

16:08:45

311

LSE

 

1158.00

05/04/2019

16:08:45

400

LSE

 

1158.00

05/04/2019

16:08:45

311

LSE

 

1158.00

05/04/2019

16:08:45

851

LSE

 

1158.00

05/04/2019

16:08:45

310

LSE

 

1158.00

05/04/2019

16:08:45

400

LSE

 

1158.00

05/04/2019

16:08:46

250

LSE

 

1158.00

05/04/2019

16:08:46

305

LSE

 

1158.00

05/04/2019

16:08:46

168

LSE

 

1158.00

05/04/2019

16:08:46

305

LSE

 

1158.00

05/04/2019

16:10:02

431

LSE

 

1158.00

05/04/2019

16:10:02

431

LSE

 

1158.00

05/04/2019

16:10:02

204

LSE

 

1158.00

05/04/2019

16:10:02

38

LSE

 

1158.00

05/04/2019

16:10:02

431

LSE

 

1158.00

05/04/2019

16:10:03

408

LSE

 

1157.50

05/04/2019

16:10:41

390

LSE

 

1157.50

05/04/2019

16:10:41

250

LSE

 

1157.50

05/04/2019

16:10:41

440

LSE

 

1158.00

05/04/2019

16:10:41

422

LSE

 

1158.00

05/04/2019

16:10:41

257

LSE

 

1157.00

05/04/2019

16:11:34

119

LSE

 

1157.00

05/04/2019

16:11:34

177

LSE

 

1157.00

05/04/2019

16:11:34

303

LSE

 

1157.00

05/04/2019

16:11:34

50

LSE

 

1157.50

05/04/2019

16:13:32

65

LSE

 

1157.50

05/04/2019

16:13:32

257

LSE

 

1158.00

05/04/2019

16:16:45

454

LSE

 

1158.00

05/04/2019

16:17:26

162

LSE

 

1158.00

05/04/2019

16:17:26

250

LSE

 

1157.25

05/04/2019

16:19:38

6,770

LSE

 

1158.00

05/04/2019

16:21:38

400

LSE

 

1158.00

05/04/2019

16:21:38

375

LSE

 

1158.00

05/04/2019

16:21:38

49

LSE

 

1158.00

05/04/2019

16:21:38

468

LSE

 

1158.00

05/04/2019

16:21:38

86

LSE

 

 

A full list of all share repurchase transactions to date are available using the following link:

http://sse.com/investors/share-repurchase-programme/

 


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

Companies

SSE (SSE)
UK 100

Latest directors dealings