REG - SSE Plc - Transaction in Own Shares <Origin Href="QuoteRef">SSE.L</Origin> - Part 1

SSEAnnouncement

14/11/2016 17:50

RNS Number : 1481P
SSE PLC
14 November 2016
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 14 November 2016 it purchased for cancellation a total of 500,000 Ordinary Shares of nominal value 0.50 each in the capital of the Company, as further detailed below:
Average Price Per Share
1,451.58 pence
Lowest Price Per Share
1,434 pence
Highest Price Per Share
1,485 pence
These share purchases form part of the Company's existing share buy-back programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the company by Credit Suisse Securities (Europe) limited is set out below:
Price (Pence)
Date
Time
Trading venue
Quantity
1,483
14/11/2016
09:20:27
LSE
408
1,483
14/11/2016
09:24:24
LSE
474
1,483
14/11/2016
09:25:26
LSE
495
1,483
14/11/2016
09:27:51
LSE
419
1,483
14/11/2016
09:29:45
LSE
466
1,483
14/11/2016
09:30:43
LSE
51
1,483
14/11/2016
09:30:43
LSE
387
1,483
14/11/2016
09:30:43
LSE
22
1,483
14/11/2016
09:30:59
LSE
430
1,483
14/11/2016
09:32:26
LSE
422
1,485
14/11/2016
09:37:34
LSE
494
1,485
14/11/2016
09:38:55
LSE
398
1,485
14/11/2016
09:39:48
LSE
374
1,485
14/11/2016
09:41:02
LSE
418
1,484
14/11/2016
09:42:02
LSE
459
1,484
14/11/2016
09:42:02
LSE
2
1,483
14/11/2016
09:42:52
LSE
463
1,483
14/11/2016
09:44:40
LSE
451
1,482
14/11/2016
09:46:17
LSE
450
1,482
14/11/2016
09:46:17
LSE
600
1,482
14/11/2016
09:46:17
LSE
280
1,482
14/11/2016
09:47:13
LSE
396
1,482
14/11/2016
09:47:13
LSE
19
1,482
14/11/2016
09:47:45
LSE
2
1,482
14/11/2016
09:47:53
LSE
257
1,482
14/11/2016
09:47:53
LSE
500
1,482
14/11/2016
09:47:53
LSE
100
1,482
14/11/2016
09:47:53
LSE
483
1,482
14/11/2016
09:50:34
LSE
148
1,482
14/11/2016
09:50:34
LSE
296
1,481
14/11/2016
09:50:55
LSE
378
1,481
14/11/2016
09:52:36
LSE
374
1,481
14/11/2016
09:52:36
LSE
571
1,481
14/11/2016
09:52:36
LSE
600
1,481
14/11/2016
09:52:36
LSE
325
1,481
14/11/2016
09:52:36
LSE
375
1,481
14/11/2016
09:52:36
LSE
480
1,481
14/11/2016
09:52:36
LSE
1,284
1,481
14/11/2016
09:52:36
LSE
395
1,481
14/11/2016
09:52:38
LSE
383
1,481
14/11/2016
09:52:38
LSE
500
1,481
14/11/2016
09:52:38
LSE
600
1,481
14/11/2016
09:52:38
LSE
700
1,481
14/11/2016
09:52:38
LSE
351
1,481
14/11/2016
09:52:38
LSE
149
1,481
14/11/2016
09:52:38
LSE
500
1,481
14/11/2016
09:52:38
LSE
891
1,481
14/11/2016
09:52:38
LSE
600
1,481
14/11/2016
09:52:38
LSE
204
1,481
14/11/2016
09:52:38
LSE
331
1,481
14/11/2016
09:52:39
LSE
500
1,481
14/11/2016
09:52:39
LSE
500
1,481
14/11/2016
09:52:39
LSE
500
1,481
14/11/2016
09:52:39
LSE
1,100
1,481
14/11/2016
09:52:39
LSE
75
1,481
14/11/2016
09:52:40
LSE
500
1,481
14/11/2016
09:52:40
LSE
500
1,481
14/11/2016
09:52:40
LSE
1,112
1,481
14/11/2016
09:52:40
LSE
500
1,481
14/11/2016
09:52:40
LSE
831
1,481
14/11/2016
09:52:42
LSE
57
1,481
14/11/2016
09:52:42
LSE
1,000
1,481
14/11/2016
09:52:42
LSE
500
1,481
14/11/2016
09:52:42
LSE
500
1,481
14/11/2016
09:52:42
LSE
500
1,481
14/11/2016
09:52:42
LSE
500
1,481
14/11/2016
09:52:42
LSE
204
1,481
14/11/2016
09:52:42
LSE
182
1,481
14/11/2016
09:52:43
LSE
1,227
1,481
14/11/2016
09:52:43
LSE
540
1,481
14/11/2016
09:52:43
LSE
109
1,481
14/11/2016
09:52:43
LSE
500
1,481
14/11/2016
09:52:43
LSE
204
1,481
14/11/2016
09:52:43
LSE
996
1,482
14/11/2016
09:56:45
LSE
371
1,481
14/11/2016
09:57:53
LSE
358
1,481
14/11/2016
09:57:53
LSE
850
1,481
14/11/2016
09:57:53
LSE
230
1,481
14/11/2016
09:59:36
LSE
426
1,481
14/11/2016
10:00:02
LSE
394
1,481
14/11/2016
10:00:11
LSE
480
1,481
14/11/2016
10:00:11
LSE
492
1,481
14/11/2016
10:00:12
LSE
116
1,481
14/11/2016
10:00:12
LSE
376
1,481
14/11/2016
10:00:12
LSE
250
1,481
14/11/2016
10:00:12
LSE
500
1,481
14/11/2016
10:00:13
LSE
330
1,481
14/11/2016
10:00:21
LSE
500
1,481
14/11/2016
10:00:21
LSE
250
1,481
14/11/2016
10:00:21
LSE
1
1,481
14/11/2016
10:00:21
LSE
329
1,481
14/11/2016
10:00:34
LSE
547
1,481
14/11/2016
10:00:34
LSE
500
1,481
14/11/2016
10:00:34
LSE
469
1,481
14/11/2016
10:00:34
LSE
250
1,481
14/11/2016
10:00:34
LSE
250
1,481
14/11/2016
10:00:34
LSE
592
1,481
14/11/2016
10:00:35
LSE
653
1,481
14/11/2016
10:00:35
LSE
250
1,481
14/11/2016
10:00:35
LSE
559
1,481
14/11/2016
10:00:35
LSE
208
1,481
14/11/2016
10:00:35
LSE
500
1,481
14/11/2016
10:00:35
LSE
250
1,481
14/11/2016
10:00:35
LSE
600
1,481
14/11/2016
10:00:35
LSE
236
1,481
14/11/2016
10:00:53
LSE
361
1,480
14/11/2016
10:02:49
LSE
398
1,480
14/11/2016
10:03:12
LSE
315
1,480
14/11/2016
10:03:12
LSE
86
1,480
14/11/2016
10:03:16
LSE
301
1,480
14/11/2016
10:03:16
LSE
465
1,480
14/11/2016
10:03:16
LSE
100
1,480
14/11/2016
10:03:16
LSE
146
1,480
14/11/2016
10:03:20
LSE
600
1,480
14/11/2016
10:03:20
LSE
412
1,480
14/11/2016
10:03:20
LSE
500
1,480
14/11/2016
10:03:20
LSE
512
1,480
14/11/2016
10:04:13
LSE
250
1,480
14/11/2016
10:04:13
LSE
472
1,480
14/11/2016
10:04:13
LSE
534
1,480
14/11/2016
10:04:13
LSE
200
1,480
14/11/2016
10:06:19
LSE
101
1,480
14/11/2016
10:06:24
LSE
317
1,480
14/11/2016
10:06:46
LSE
421
1,480
14/11/2016
10:06:56
LSE
500
1,480
14/11/2016
10:06:56
LSE
217
1,480
14/11/2016
10:06:56
LSE
223
1,480
14/11/2016
10:06:56
LSE
600
1,480
14/11/2016
10:06:56
LSE
1,000
1,480
14/11/2016
10:06:56
LSE
533
1,480
14/11/2016
10:06:56
LSE
250
1,480
14/11/2016
10:06:56
LSE
250
1,480
14/11/2016
10:06:56
LSE
1,227
1,480
14/11/2016
10:06:56
LSE
208
1,480
14/11/2016
10:06:57
LSE
792
1,480
14/11/2016
10:06:57
LSE
500
1,480
14/11/2016
10:06:57
LSE
600
1,480
14/11/2016
10:06:57
LSE
123
1,480
14/11/2016
10:06:57
LSE
500
1,480
14/11/2016
10:06:57
LSE
4
1,480
14/11/2016
10:10:15
LSE
373
1,480
14/11/2016
10:10:15
LSE
260
1,480
14/11/2016
10:10:15
LSE
1,135
1,480
14/11/2016
10:10:15
LSE
219
1,480
14/11/2016
10:10:15
LSE
1,626
1,480
14/11/2016
10:10:15
LSE
145
1,480
14/11/2016
10:10:25
LSE
500
1,480
14/11/2016
10:10:25
LSE
1,269
1,480
14/11/2016
10:10:38
LSE
372
1,480
14/11/2016
10:10:58
LSE
1,475
1,479
14/11/2016
10:11:07
LSE
405
1,479
14/11/2016
10:11:34
LSE
396
1,479
14/11/2016
10:12:42
LSE
52
1,480
14/11/2016
10:14:21
LSE
303
1,479
14/11/2016
10:16:17
LSE
382
1,479
14/11/2016
10:16:17
LSE
480
1,479
14/11/2016
10:16:17
LSE
500
1,479
14/11/2016
10:16:17
LSE
73
1,479
14/11/2016
10:16:17
LSE
144
1,479
14/11/2016
10:16:17
LSE
429
1,479
14/11/2016
10:16:19
LSE
335
1,479
14/11/2016
10:16:19
LSE
600
1,479
14/11/2016
10:16:19
LSE
213
1,479
14/11/2016
10:16:24
LSE
500
1,479
14/11/2016
10:16:24
LSE
203
1,479
14/11/2016
10:16:24
LSE
800
1,479
14/11/2016
10:16:24
LSE
179
1,479
14/11/2016
10:18:03
LSE
100
1,479
14/11/2016
10:18:31
LSE
303
1,479
14/11/2016
10:18:31
LSE
173
1,479
14/11/2016
10:18:35
LSE
44
1,479
14/11/2016
10:18:35
LSE
217
1,479
14/11/2016
10:19:37
LSE
350
1,479
14/11/2016
10:19:46
LSE
250
1,479
14/11/2016
10:19:46
LSE
350
1,479
14/11/2016
10:21:45
LSE
392
1,479
14/11/2016
10:22:04
LSE
335
1,479
14/11/2016
10:22:04
LSE
600
1,479
14/11/2016
10:22:04
LSE
480
1,479
14/11/2016
10:22:04
LSE
20
1,479
14/11/2016
10:22:04
LSE
225
1,479
14/11/2016
10:22:04
LSE
250
1,479
14/11/2016
10:22:04
LSE
256
1,479
14/11/2016
10:22:04
LSE
366
1,479
14/11/2016
10:22:04
LSE
23
1,479
14/11/2016
10:23:49
LSE
276
1,479
14/11/2016
10:24:34
LSE
329
1,479
14/11/2016
10:24:34
LSE
446
1,479
14/11/2016
10:24:34
LSE
177
1,478
14/11/2016
10:25:31
LSE
458
1,478
14/11/2016
10:26:18
LSE
1,004
1,478
14/11/2016
10:26:18
LSE
437
1,478
14/11/2016
10:26:22
LSE
500
1,478
14/11/2016
10:29:00
LSE
347
1,478
14/11/2016
10:30:31
LSE
29
1,478
14/11/2016
10:31:14
LSE
300
1,477
14/11/2016
10:32:19
LSE
336
1,477
14/11/2016
10:33:40
LSE
300
1,477
14/11/2016
10:34:01
LSE
314
1,477
14/11/2016
10:34:05
LSE
400
1,477
14/11/2016
10:34:05
LSE
480
1,477
14/11/2016
10:34:27
LSE
351
1,477
14/11/2016
10:34:31
LSE
500
1,477
14/11/2016
10:34:31
LSE
380
1,477
14/11/2016
10:34:31
LSE
220
1,477
14/11/2016
10:34:31
LSE
500
1,477
14/11/2016
10:34:31
LSE
92
1,476
14/11/2016
10:34:32
LSE
480
1,476
14/11/2016
10:34:32
LSE
480
1,476
14/11/2016
10:35:31
LSE
288
1,476
14/11/2016
10:35:31
LSE
297
1,476
14/11/2016
10:35:48
LSE
350
1,475
14/11/2016
10:36:59
LSE
366
1,475
14/11/2016
10:37:18
LSE
553
1,475
14/11/2016
10:40:59
LSE
321
1,475
14/11/2016
10:40:59
LSE
500
1,475
14/11/2016
10:40:59
LSE
474
1,474
14/11/2016
10:41:19
LSE
19
1,474
14/11/2016
10:41:19
LSE
396
1,474
14/11/2016
10:41:25
LSE
202
1,474
14/11/2016
10:44:21
LSE
198
1,474
14/11/2016
10:45:32
LSE
330
1,474
14/11/2016
10:45:34
LSE
145
1,474
14/11/2016
10:45:34
LSE
371
1,474
14/11/2016
10:46:38
LSE
331
1,474
14/11/2016
10:46:38
LSE
382
1,474
14/11/2016
10:47:25
LSE
314
1,474
14/11/2016
10:47:48
LSE
315
1,474
14/11/2016
10:47:48
LSE
500
1,474
14/11/2016
10:47:48
LSE
284
1,474
14/11/2016
10:47:48
LSE
500
1,474
14/11/2016
10:47:48
LSE
380
1,474
14/11/2016
10:48:03
LSE
500
1,474
14/11/2016
10:48:03
LSE
380
1,474
14/11/2016
10:48:09
LSE
326
1,473
14/11/2016
10:49:07
LSE
350
1,474
14/11/2016
10:50:20
LSE
306
1,473
14/11/2016
10:55:59
LSE
342
1,473
14/11/2016
10:55:59
LSE
850
1,473
14/11/2016
10:55:59
LSE
225
1,473
14/11/2016
10:56:23
LSE
105
1,473
14/11/2016
10:56:23
LSE
123
1,473
14/11/2016
10:56:23
LSE
600
1,473
14/11/2016
10:56:23
LSE
247
1,473
14/11/2016
10:56:32
LSE
500
1,473
14/11/2016
10:56:32
LSE
575
1,473
14/11/2016
10:57:01
LSE
330
1,473
14/11/2016
10:57:11
LSE
500
1,473
14/11/2016
10:57:11
LSE
250
1,473
14/11/2016
10:57:11
LSE
250
1,473
14/11/2016
10:57:11
LSE
600
1,473
14/11/2016
10:57:11
LSE
200
1,473
14/11/2016
10:57:28
LSE
756
1,473
14/11/2016
10:57:28
LSE
500
1,473
14/11/2016
10:57:28
LSE
250
1,473
14/11/2016
10:57:28
LSE
587
1,473
14/11/2016
10:57:28
LSE
250
1,473
14/11/2016
10:57:28
LSE
250
1,473
14/11/2016
10:57:28
LSE
156
1,473
14/11/2016
10:58:27
LSE
680
1,473
14/11/2016
10:58:27
LSE
423
1,472
14/11/2016
10:59:21
LSE
386
1,472
14/11/2016
10:59:21
LSE
368
1,471
14/11/2016
11:00:04
LSE
440
1,471
14/11/2016
11:00:13
LSE
218
1,471
14/11/2016
11:00:27
LSE
313
1,471
14/11/2016
11:00:27
LSE
562
1,470
14/11/2016
11:01:51
LSE
253
1,470
14/11/2016
11:01:51
LSE
286
1,469
14/11/2016
11:02:02
LSE
295
1,469
14/11/2016
11:02:02
LSE
349
1,469
14/11/2016
11:05:07
LSE
341
1,469
14/11/2016
11:05:07
LSE
500
1,469
14/11/2016
11:05:07
LSE
111
1,469
14/11/2016
11:05:07
LSE
250
1,469
14/11/2016
11:05:07
LSE
400
1,469
14/11/2016
11:05:07
LSE
203
1,469
14/11/2016
11:05:07
LSE
241
1,468
14/11/2016
11:06:05
LSE
218
1,468
14/11/2016
11:06:05
LSE
356
1,468
14/11/2016
11:06:22
LSE
418
1,468
14/11/2016
11:06:22
LSE
450
1,468
14/11/2016
11:06:22
LSE
26
1,467
14/11/2016
11:06:42
LSE
361
1,467
14/11/2016
11:07:15
LSE
539
1,467
14/11/2016
11:10:34
LSE
250
1,467
14/11/2016
11:10:34
LSE
250
1,467
14/11/2016
11:10:34
LSE
210
1,467
14/11/2016
11:10:34
LSE
216
1,467
14/11/2016
11:10:34
LSE
384
1,467
14/11/2016
11:10:34
LSE
177
1,466
14/11/2016
11:10:44
LSE
425
1,466
14/11/2016
11:10:44
LSE
131
1,466
14/11/2016
11:10:44
LSE
383
1,466
14/11/2016
11:10:58
LSE
130
1,466
14/11/2016
11:10:58
LSE
368
1,466
14/11/2016
11:11:01
LSE
188
1,465
14/11/2016
11:11:08
LSE
520
1,465
14/11/2016
11:11:10
LSE
174
1,465
14/11/2016
11:11:10
LSE
180
1,465
14/11/2016
11:11:10
LSE
622
1,465
14/11/2016
11:11:10
LSE
204
1,465
14/11/2016
11:11:15
LSE
943
1,465
14/11/2016
11:11:16
LSE
502
1,464
14/11/2016
11:11:56
LSE
261
1,464
14/11/2016
11:11:56
LSE
239
1,464
14/11/2016
11:11:56
LSE
512
1,464
14/11/2016
11:11:56
LSE
188
1,464
14/11/2016
11:11:56
LSE
500
1,464
14/11/2016
11:11:56
LSE
4
1,463
14/11/2016
11:13:01
LSE
111
1,463
14/11/2016
11:13:09
LSE
217
1,464
14/11/2016
11:15:09
LSE
1,379
1,463
14/11/2016
11:15:35
LSE
7
1,463
14/11/2016
11:15:40
LSE
313
1,464
14/11/2016
11:21:14
LSE
85
1,464
14/11/2016
11:21:19
LSE
368
1,464
14/11/2016
11:21:19
LSE
101
1,464
14/11/2016
11:21:20
LSE
118
1,464
14/11/2016
11:21:20
LSE
376
1,464
14/11/2016
11:21:20
LSE
494
1,464
14/11/2016
11:21:20
LSE
494
1,464
14/11/2016
11:21:20
LSE
494
1,464
14/11/2016
11:21:22
LSE
500
1,464
14/11/2016
11:21:22
LSE
155
1,464
14/11/2016
11:21:22
LSE
164
1,464
14/11/2016
11:21:22
LSE
491
1,464
14/11/2016
11:21:23
LSE
360
1,464
14/11/2016
11:21:23
LSE
328
1,465
14/11/2016
11:25:16
LSE
381
1,464
14/11/2016
11:25:36
LSE
800
1,464
14/11/2016
11:25:36
LSE
240
1,464
14/11/2016
11:25:37
LSE
260
1,464
14/11/2016
11:25:37
LSE
600
1,464
14/11/2016
11:25:37
LSE
180
1,464
14/11/2016
11:25:44
LSE
500
1,464
14/11/2016
11:25:44
LSE
540
1,464
14/11/2016
11:25:44
LSE
250
1,464
14/11/2016
11:25:44
LSE
250
1,464
14/11/2016
11:25:44
LSE
58
1,463
14/11/2016
11:26:35
LSE
384
1,463
14/11/2016
11:26:35
LSE
400
1,463
14/11/2016
11:30:18
LSE
352
1,463
14/11/2016
11:30:18
LSE
400
1,463
14/11/2016
11:30:19
LSE
44
1,463
14/11/2016
11:30:19
LSE
413
1,463
14/11/2016
11:30:19
LSE
204
1,462
14/11/2016
11:31:58
LSE
400
1,462
14/11/2016
11:31:58
LSE
100
1,462
14/11/2016
11:31:58
LSE
127
1,462
14/11/2016
11:31:58
LSE
295
1,461
14/11/2016
11:32:28
LSE
600
1,461
14/11/2016
11:32:28
LSE
500
1,461
14/11/2016
11:32:28
LSE
272
1,461
14/11/2016
11:32:28
LSE
67
1,461
14/11/2016
11:32:28
LSE
24
1,461
14/11/2016
11:38:53
LSE
240
1,461
14/11/2016
11:38:53
LSE
600
1,461
14/11/2016
11:38:53
LSE
250
1,461
14/11/2016
11:38:54
LSE
222
1,461
14/11/2016
11:38:59
LSE
500
1,461
14/11/2016
11:38:59
LSE
235
1,461
14/11/2016
11:38:59
LSE
278
1,461
14/11/2016
11:38:59
LSE
286
1,461
14/11/2016
11:38:59
LSE
1,120
1,461
14/11/2016
11:38:59
LSE
456
1,461
14/11/2016
11:39:05
LSE
500
1,461
14/11/2016
11:39:05
LSE
250
1,461
14/11/2016
11:39:05
LSE
250
1,461
14/11/2016
11:39:05
LSE
617
1,461
14/11/2016
11:39:05
LSE
686
1,460
14/11/2016
11:39:47
LSE
500
1,460
14/11/2016
11:39:47
LSE
580
1,460
14/11/2016
11:39:47
LSE
420
1,460
14/11/2016
11:39:47
LSE
377
1,460
14/11/2016
11:40:23
LSE
170
1,460
14/11/2016
11:40:23
LSE
69
1,459
14/11/2016
11:40:30
LSE
384
1,459
14/11/2016
11:41:11
LSE
8
1,459
14/11/2016
11:41:11
LSE
354
1,458
14/11/2016
11:45:07
LSE
528
1,458
14/11/2016
11:45:07
LSE
960
1,458
14/11/2016
11:45:07
LSE
240
1,458
14/11/2016
11:45:07
LSE
162
1,458
14/11/2016
11:46:50
LSE
176
1,458
14/11/2016
11:46:55
LSE
185
1,458
14/11/2016
11:46:55
LSE
297
1,458
14/11/2016
11:46:55
LSE
500
1,458
14/11/2016
11:46:55
LSE
250
1,458
14/11/2016
11:46:55
LSE
250
1,458
14/11/2016
11:46:55
LSE
250
1,458
14/11/2016
11:46:55
LSE
600
1,458
14/11/2016
11:46:55
LSE
206
1,458
14/11/2016
11:46:55
LSE
950
1,458
14/11/2016
11:46:55
LSE
1,588
1,457
14/11/2016
11:47:43
LSE
327
1,457
14/11/2016
11:48:32
LSE
414
1,456
14/11/2016
11:48:34
LSE
355
1,456
14/11/2016
11:48:34
LSE
500
1,456
14/11/2016
11:48:34
LSE
161
1,456
14/11/2016
11:48:38
LSE
16
1,456
14/11/2016
11:48:38
LSE
500
1,456
14/11/2016
11:48:38
LSE
609
1,456
14/11/2016
11:48:38
LSE
255
1,456
14/11/2016
11:48:52
LSE
355
1,456
14/11/2016
11:48:52
LSE
600
1,456
14/11/2016
11:48:52
LSE
425
1,456
14/11/2016
11:49:20
LSE
399
1,456
14/11/2016
11:49:20
LSE
500
1,456
14/11/2016
11:49:20
LSE
296
1,456
14/11/2016
11:49:20
LSE
369
1,456
14/11/2016
11:50:04
LSE
8,836
1,456
14/11/2016
11:50:04
LSE
255
1,456
14/11/2016
11:50:06
LSE
295
1,456
14/11/2016
11:50:38
LSE
465
1,456
14/11/2016
11:50:39
LSE
295
1,456
14/11/2016
11:50:49
LSE
205
1,456
14/11/2016
11:50:49
LSE
612
1,456
14/11/2016
11:50:49
LSE
300
1,456
14/11/2016
11:50:49
LSE
43
1,456
14/11/2016
11:50:49
LSE
228
1,455
14/11/2016
11:51:27
LSE
344
1,455
14/11/2016
11:51:27
LSE
97
1,455
14/11/2016
11:52:17
LSE
1,392
1,455
14/11/2016
11:52:17
LSE
205
1,455
14/11/2016
11:54:39
LSE
308
1,455
14/11/2016
11:54:39
LSE
576
1,455
14/11/2016
11:54:40
LSE
284
1,455
14/11/2016
11:54:40
LSE
565
1,455
14/11/2016
11:54:40
LSE
222
1,455
14/11/2016
11:54:40
LSE
304
1,455
14/11/2016
11:54:40
LSE
181
1,455
14/11/2016
11:55:01
LSE
336
1,455
14/11/2016
11:55:02
LSE
500
1,455
14/11/2016
11:55:02
LSE
32
1,455
14/11/2016
11:55:21
LSE
234
1,455
14/11/2016
11:56:32
LSE
280
1,454
14/11/2016
11:59:02
LSE
373
1,454
14/11/2016
12:02:30
LSE
131
1,454
14/11/2016
12:02:30
LSE
425
1,454
14/11/2016
12:02:30
LSE
55
1,454
14/11/2016
12:02:30
LSE
153
1,454
14/11/2016
12:02:30
LSE
1,931
1,454
14/11/2016
12:02:30
LSE
483
1,451
14/11/2016
12:04:02
LSE
357
1,451
14/11/2016
12:04:25
LSE
578
1,451
14/11/2016
12:04:25
LSE
807
1,451
14/11/2016
12:04:34
LSE
272
1,451
14/11/2016
12:05:20
LSE
1,348
1,450
14/11/2016
12:06:13
LSE
104
1,450
14/11/2016
12:06:13
LSE
440
1,450
14/11/2016
12:06:13
LSE
250
1,450
14/11/2016
12:06:13
LSE
500
1,450
14/11/2016
12:06:13
LSE
290
1,450
14/11/2016
12:06:13
LSE
500
1,450
14/11/2016
12:06:13
LSE
500
1,450
14/11/2016
12:06:13
LSE
200
1,450
14/11/2016
12:06:13
LSE
250
1,450
14/11/2016
12:06:13
LSE
131
1,450
14/11/2016
12:06:28
LSE
91
1,450
14/11/2016
12:06:28
LSE
279
1,450
14/11/2016
12:06:28
LSE
100
1,450
14/11/2016
12:06:59
LSE
138
1,450
14/11/2016
12:06:59
LSE
43
1,450
14/11/2016
12:08:29
LSE
49
1,450
14/11/2016
12:08:29
LSE
250
1,450
14/11/2016
12:08:29
LSE
150
1,450
14/11/2016
12:08:29
LSE
450
1,450
14/11/2016
12:08:29
LSE
1,874
1,450
14/11/2016
12:08:29
LSE
2,470
1,450
14/11/2016
12:08:29
LSE
1,086
1,449
14/11/2016
12:10:24
LSE
375
1,450
14/11/2016
12:10:50
LSE
387
1,450
14/11/2016
12:10:50
LSE
245
1,450
14/11/2016
12:10:50
LSE
354
1,449
14/11/2016
12:11:06
LSE
86
1,449
14/11/2016
12:11:06
LSE
294
1,450
14/11/2016
12:13:48
LSE
352
1,450
14/11/2016
12:13:48
LSE
1,100
1,450
14/11/2016
12:13:48
LSE
250
1,450
14/11/2016
12:13:48
LSE
37
1,450
14/11/2016
12:13:48
LSE
197
1,449
14/11/2016
12:14:19
LSE
500
1,449
14/11/2016
12:14:19
LSE
300
1,449
14/11/2016
12:14:19
LSE
500
1,449
14/11/2016
12:14:19
LSE
300
1,449
14/11/2016
12:14:19
LSE
700
1,449
14/11/2016
12:14:19
LSE
260
1,449
14/11/2016
12:14:28
LSE
240
1,449
14/11/2016
12:14:28
LSE
250
1,449
14/11/2016
12:14:28
LSE
405
1,449
14/11/2016
12:16:16
LSE
123
1,449
14/11/2016
12:16:16
LSE
108
1,449
14/11/2016
12:17:42
LSE
263
1,449
14/11/2016
12:19:00
LSE
410
1,448
14/11/2016
12:19:00
LSE
24
1,448
14/11/2016
12:19:36
LSE
622
1,448
14/11/2016
12:19:36
LSE
250
1,448
14/11/2016
12:19:36
LSE
250
1,448
14/11/2016
12:19:36
LSE
134
1,448
14/11/2016
12:19:36
LSE
466
1,448
14/11/2016
12:19:36
LSE
406
1,447
14/11/2016
12:20:06
LSE
409
1,448
14/11/2016
12:20:30
LSE
978
1,448
14/11/2016
12:20:30
LSE
4
1,448
14/11/2016
12:20:30
LSE
246
1,448
14/11/2016
12:20:30
LSE
500
1,448
14/11/2016
12:20:30
LSE
250
1,448
14/11/2016
12:20:30
LSE
1,612
1,448
14/11/2016
12:20:30
LSE
150
1,448
14/11/2016
12:20:30
LSE
384
1,447
14/11/2016
12:20:51
LSE
404
1,447
14/11/2016
12:20:52
LSE
400
1,447
14/11/2016
12:20:54
LSE
400
1,448
14/11/2016
12:21:44
LSE
600
1,448
14/11/2016
12:21:44
LSE
212
1,448
14/11/2016
12:21:44
LSE
1,959
1,448
14/11/2016
12:21:44
LSE
306
1,448
14/11/2016
12:21:44
LSE
695
1,448
14/11/2016
12:21:44
LSE
36
1,448
14/11/2016
12:21:44
LSE
250
1,448
14/11/2016
12:21:44
LSE
149
1,448
14/11/2016
12:21:45
LSE
265
1,448
14/11/2016
12:21:53
LSE
205
1,447
14/11/2016
12:21:55
LSE
395
1,447
14/11/2016
12:21:55
LSE
400
1,447
14/11/2016
12:21:55
LSE
100
1,447
14/11/2016
12:21:55
LSE
250
1,447
14/11/2016
12:21:55
LSE
108
1,447
14/11/2016
12:21:55
LSE
108
1,447
14/11/2016
12:21:55
LSE
142
1,447
14/11/2016
12:21:55
LSE
145
1,447
14/11/2016
12:22:24
LSE
211
1,448
14/11/2016
12:23:29
LSE
32
1,448
14/11/2016
12:23:29
LSE
250
1,448
14/11/2016
12:23:29
LSE
219
1,448
14/11/2016
12:23:29
LSE
178
1,448
14/11/2016
12:23:29
LSE
291
1,448
14/11/2016
12:23:29
LSE
250
1,448
14/11/2016
12:23:29
LSE
89
1,448
14/11/2016
12:23:29
LSE
243
1,447
14/11/2016
12:24:02
LSE
118
1,447
14/11/2016
12:24:02
LSE
640
1,447
14/11/2016
12:24:24
LSE
1,265
1,447
14/11/2016
12:24:25
LSE
135
1,447
14/11/2016
12:24:25
LSE
1,157
1,449
14/11/2016
12:30:17
LSE
1,077
1,449
14/11/2016
12:30:17
LSE
265
1,449
14/11/2016
12:30:17
LSE
589
1,449
14/11/2016
12:30:52
LSE
336
1,449
14/11/2016
12:30:52
LSE
1
1,449
14/11/2016
12:30:52
LSE
500
1,449
14/11/2016
12:30:52
LSE
650
1,449
14/11/2016
12:30:52
LSE
600
1,449
14/11/2016
12:30:52
LSE
52
1,449
14/11/2016
12:30:52
LSE
154
1,449
14/11/2016
12:30:52
LSE
189
1,447
14/11/2016
12:32:07
LSE
400
1,447
14/11/2016
12:32:07
LSE
100
1,447
14/11/2016
12:32:07
LSE
222
1,447
14/11/2016
12:32:07
LSE
619
1,446
14/11/2016
12:34:38
LSE
550
1,446
14/11/2016
12:34:38
LSE
65
1,446
14/11/2016
12:34:38
LSE
440
1,446
14/11/2016
12:34:39
LSE
440
1,446
14/11/2016
12:34:39
LSE
440
1,446
14/11/2016
12:34:43
LSE
256
1,446
14/11/2016
12:38:14
LSE
668
1,446
14/11/2016
12:38:14
LSE
600
1,446
14/11/2016
12:38:14
LSE
250
1,446
14/11/2016
12:38:14
LSE
563
1,445
14/11/2016
12:39:36
LSE
355
1,445
14/11/2016
12:39:36
LSE
582
1,444
14/11/2016
12:41:49
LSE
222
1,444
14/11/2016
12:41:49
LSE
83
1,444
14/11/2016
12:41:49
LSE
222
1,444
14/11/2016
12:41:49
LSE
185
1,443
14/11/2016
12:41:57
LSE
480
1,443
14/11/2016
12:42:06
LSE
83
1,443
14/11/2016
12:42:06
LSE
278
1,443
14/11/2016
12:42:29
LSE
170
1,442
14/11/2016
12:42:34
LSE
550
1,442
14/11/2016
12:42:34
LSE
530
1,442
14/11/2016
12:44:29
LSE
426
1,442
14/11/2016
12:44:29
LSE
832
1,442
14/11/2016
12:44:29
LSE
248
1,442
14/11/2016
12:44:35
LSE
600
1,442
14/11/2016
12:44:35
LSE
413
1,441
14/11/2016
12:46:12
LSE
301
1,441
14/11/2016
12:46:13
LSE
199
1,441
14/11/2016
12:46:13
LSE
34
1,441
14/11/2016
12:46:30
LSE
416
1,440
14/11/2016
12:46:40
LSE
7
1,440
14/11/2016
12:46:40
LSE
286
1,440
14/11/2016
12:46:40
LSE
72
1,440
14/11/2016
12:46:40
LSE
500
1,440
14/11/2016
12:46:40
LSE
250
1,440
14/11/2016
12:46:40
LSE
35
1,440
14/11/2016
12:46:41
LSE
500
1,440
14/11/2016
12:46:41
LSE
357
1,440
14/11/2016
12:46:43
LSE
99
1,440
14/11/2016
12:46:43
LSE
500
1,440
14/11/2016
12:46:43
LSE
76
1,439
14/11/2016
12:46:44
LSE
37
1,439
14/11/2016
12:46:44
LSE
422
1,439
14/11/2016
12:46:44
LSE
480
1,439
14/11/2016
12:47:53
LSE
296
1,439
14/11/2016
12:47:53
LSE
137
1,439
14/11/2016
12:47:59
LSE
500
1,439
14/11/2016
12:47:59
LSE
223
1,439
14/11/2016
12:47:59
LSE
182
1,439
14/11/2016
12:48:00
LSE
1
1,439
14/11/2016
12:48:00
LSE
500
1,439
14/11/2016
12:48:00
LSE
222
1,441
14/11/2016
12:50:13
LSE
127
1,441
14/11/2016
12:50:13
LSE
599
1,441
14/11/2016
12:50:13
LSE
600
1,441
14/11/2016
12:50:13
LSE
266
1,441
14/11/2016
12:50:13
LSE
969
1,441
14/11/2016
12:50:13
LSE
276
1,442
14/11/2016
12:50:13
LSE
177
1,442
14/11/2016
12:50:14
LSE
73
1,442
14/11/2016
12:50:14
LSE
500
1,442
14/11/2016
12:50:14
LSE
250
1,442
14/11/2016
12:50:14
LSE
974
1,442
14/11/2016
12:50:14
LSE
373
1,442
14/11/2016
12:50:14
LSE
250
1,442
14/11/2016
12:50:14
LSE
164
1,441
14/11/2016
12:50:18
LSE
145
1,441
14/11/2016
12:50:18
LSE
200
1,439
14/11/2016
12:50:28
LSE
500
1,439
14/11/2016
12:50:28
LSE
392
1,439
14/11/2016
12:50:34
LSE
527
1,439
14/11/2016
12:50:34
LSE
75
1,439
14/11/2016
12:50:40
LSE
95
1,439
14/11/2016
12:50:40
LSE
275
1,439
14/11/2016
12:50:44
LSE
313
1,439
14/11/2016
12:50:48
LSE
4
1,439
14/11/2016
12:50:48
LSE
235
1,438
14/11/2016
12:51:30
LSE
143
1,438
14/11/2016
12:51:30
LSE
500
1,438
14/11/2016
12:51:30
LSE
250
1,438
14/11/2016
12:51:30
LSE
166
1,438
14/11/2016
12:52:25
LSE
74
1,438
14/11/2016
12:52:25
LSE
500
1,438
14/11/2016
12:52:25
LSE
1,289
1,438
14/11/2016
12:52:25
LSE
355
1,438
14/11/2016
12:54:56
LSE
919
1,437
14/11/2016
12:56:19
LSE
90
1,437
14/11/2016
12:56:19
LSE
500
1,437
14/11/2016
12:56:19
LSE
1,597
1,437
14/11/2016
12:56:19
LSE
60
1,438
14/11/2016
12:56:19
LSE
15
1,438
14/11/2016
12:56:19
LSE
294
1,438
14/11/2016
12:56:19
LSE
133
1,438
14/11/2016
12:56:19
LSE
176
1,438
14/11/2016
12:56:19
LSE
250
1,438
14/11/2016
12:56:19
LSE
70
1,437
14/11/2016
12:56:20
LSE
400
1,437
14/11/2016
12:56:20
LSE
100
1,437
14/11/2016
12:56:20
LSE
460
1,437
14/11/2016
12:56:20
LSE
500
1,437
14/11/2016
12:56:20
LSE
380
1,437
14/11/2016
12:56:26
LSE
259
1,437
14/11/2016
12:56:26
LSE
180
1,437
14/11/2016
12:57:45
LSE
258
1,436
14/11/2016
13:00:08
LSE
360
1,436
14/11/2016
13:00:08
LSE
250
1,436
14/11/2016
13:00:08
LSE
78
1,436
14/11/2016
13:00:08
LSE
56
1,436
14/11/2016
13:00:08
LSE
129
1,435
14/11/2016
13:00:08
LSE
300
1,435
14/11/2016
13:00:08
LSE
340
1,435
14/11/2016
13:00:10
LSE
500
1,435
14/11/2016
13:00:10
LSE
336
1,435
14/11/2016
13:00:44
LSE
222
1,435
14/11/2016
13:00:44
LSE
361
1,435
14/11/2016
13:00:44
LSE
377
1,435
14/11/2016
13:00:44
LSE
125
1,436
14/11/2016
13:03:18
LSE
400
1,437
14/11/2016
13:03:36
LSE
250
1,437
14/11/2016
13:03:36
LSE
1,023
1,437
14/11/2016
13:03:36
LSE
308
1,437
14/11/2016
13:03:36
LSE
222
1,437
14/11/2016
13:03:36
LSE
39
1,438
14/11/2016
13:05:16
LSE
226
1,438
14/11/2016
13:05:16
LSE
600
1,438
14/11/2016
13:05:16
LSE
526
1,438
14/11/2016
13:05:16
LSE
457
1,438
14/11/2016
13:05:16
LSE
38
1,438
14/11/2016
13:05:28
LSE
500
1,438
14/11/2016
13:05:28
LSE
815
1,440
14/11/2016
13:07:47
LSE
400
1,440
14/11/2016
13:07:47
LSE
100
1,440
14/11/2016
13:07:47
LSE
436
1,440
14/11/2016
13:08:04
LSE
193
1,440
14/11/2016
13:08:04
LSE
500
1,440
14/11/2016
13:08:04
LSE
341
1,440
14/11/2016
13:08:14
LSE
431
1,440
14/11/2016
13:08:28
LSE
187
1,440
14/11/2016
13:10:40
LSE
229
1,441
14/11/2016
13:11:03
LSE
654
1,441
14/11/2016
13:11:03
LSE
192
1,441
14/11/2016
13:11:03
LSE
175
1,442
14/11/2016
13:12:06
LSE
1,061
1,441
14/11/2016
13:13:02
LSE
466
1,441
14/11/2016
13:13:02
LSE
217
1,441
14/11/2016
13:13:02
LSE
90
1,441
14/11/2016
13:13:02
LSE
121
1,442
14/11/2016
13:14:29
LSE
225
1,443
14/11/2016
13:17:23
LSE
407
1,443
14/11/2016
13:17:44
LSE
500
1,443
14/11/2016
13:17:44
LSE
350
1,444
14/11/2016
13:17:44
LSE
210
1,443
14/11/2016
13:17:45
LSE
310
1,442
14/11/2016
13:18:36
LSE
429
1,442
14/11/2016
13:18:36
LSE
611
1,441
14/11/2016
13:18:36
LSE
495
1,442
14/11/2016
13:19:37
LSE
565
1,442
14/11/2016
13:19:37
LSE
250
1,442
14/11/2016
13:19:37
LSE
110
1,441
14/11/2016
13:19:55
LSE
190
1,442
14/11/2016
13:23:40
LSE
200
1,442
14/11/2016
13:23:40
LSE
142
1,443
14/11/2016
13:24:30
LSE
28
1,443
14/11/2016
13:24:30
LSE
600
1,443
14/11/2016
13:24:30
LSE
880
1,443
14/11/2016
13:24:30
LSE
517
1,443
14/11/2016
13:24:30
LSE
386
1,445
14/11/2016
13:28:00
LSE
500
1,445
14/11/2016
13:28:00
LSE
420
1,445
14/11/2016
13:28:00
LSE
500
1,445
14/11/2016
13:28:00
LSE
420
1,445
14/11/2016
13:28:00
LSE
253
1,446
14/11/2016
13:31:49
LSE
304
1,445
14/11/2016
13:32:50
LSE
361
1,445
14/11/2016
13:32:50
LSE
500
1,445
14/11/2016
13:32:50
LSE
114
1,444
14/11/2016
13:32:50
LSE
466
1,446
14/11/2016
13:35:13
LSE
420
1,445
14/11/2016
13:35:15
LSE
354
1,445
14/11/2016
13:35:15
LSE
608
1,445
14/11/2016
13:35:15
LSE
500
1,445
14/11/2016
13:35:15
LSE
241
1,446
14/11/2016
13:37:33
LSE
429
1,446
14/11/2016
13:37:33
LSE
128
1,446
14/11/2016
13:37:33
LSE
239
1,445
14/11/2016
13:39:22
LSE
48
1,445
14/11/2016
13:39:22
LSE
600
1,445
14/11/2016
13:39:22
LSE
3
1,444
14/11/2016
13:39:47
LSE
199
1,443
14/11/2016
13:40:01
LSE
203
1,443
14/11/2016
13:40:01
LSE
209
1,444
14/11/2016
13:41:05
LSE
501
1,444
14/11/2016
13:41:05
LSE
236
1,444
14/11/2016
13:41:05
LSE
145
1,444
14/11/2016
13:43:55
LSE
231
1,444
14/11/2016
13:43:55
LSE
510
1,444
14/11/2016
13:43:55
LSE
500
1,444
14/11/2016
13:43:55
LSE
115
1,446
14/11/2016
13:45:33
LSE
797
1,446
14/11/2016
13:45:33
LSE
779
1,446
14/11/2016
13:45:33
LSE
394
1,446
14/11/2016
13:45:33
LSE
500
1,446
14/11/2016
13:45:33
LSE
45
1,446
14/11/2016
13:45:43
LSE
733
1,446
14/11/2016
13:46:27
LSE
163
1,446
14/11/2016
13:46:27
LSE
259
1,445
14/11/2016
13:46:29
LSE
177
1,445
14/11/2016
13:46:29
LSE
400
1,445
14/11/2016
13:46:29
LSE
100
1,445
14/11/2016
13:46:29
LSE
250
1,445
14/11/2016
13:46:29
LSE
431
1,446
14/11/2016
13:47:44
LSE
152
1,446
14/11/2016
13:47:44
LSE
242
1,446
14/11/2016
13:47:44
LSE
199
1,446
14/11/2016
13:47:44
LSE
200
1,446
14/11/2016
13:47:56
LSE
201
1,446
14/11/2016
13:47:56
LSE
103
1,446
14/11/2016
13:48:44
LSE
386
1,446
14/11/2016
13:48:55
LSE
452
1,446
14/11/2016
13:48:55
LSE
500
1,446
14/11/2016
13:48:55
LSE
94
1,446
14/11/2016
13:49:16
LSE
422
1,446
14/11/2016
13:49:54
LSE
370
1,446
14/11/2016
13:50:27
LSE
199
1,446
14/11/2016
13:50:27
LSE
90
1,446
14/11/2016
13:50:27
LSE
280
1,446
14/11/2016
13:50:27
LSE
13
1,446
14/11/2016
13:51:43
LSE
97
1,446
14/11/2016
13:51:43
LSE
247
1,446
14/11/2016
13:51:43
LSE
150
1,446
14/11/2016
13:53:08
LSE
381
1,446
14/11/2016
13:53:08
LSE
307
1,446
14/11/2016
13:53:55
LSE
192
1,447
14/11/2016
13:55:44
LSE
234
1,447
14/11/2016
13:55:44
LSE
311
1,447
14/11/2016
13:55:44
LSE
111
1,447
14/11/2016
13:55:44
LSE
500
1,447
14/11/2016
13:55:44
LSE
357
1,447
14/11/2016
13:55:50
LSE
500
1,447
14/11/2016
13:55:50
LSE
418
1,446
14/11/2016
13:57:33
LSE
18
1,446
14/11/2016
13:57:33
LSE
315
1,446
14/11/2016
13:57:33
LSE
5
1,446
14/11/2016
13:57:33
LSE
315
1,446
14/11/2016
13:57:33
LSE
324
1,446
14/11/2016
13:58:41
LSE
231
1,447
14/11/2016
13:59:21
LSE
500
1,447
14/11/2016
13:59:21
LSE
226
1,446
14/11/2016
13:59:48
LSE
488
1,446
14/11/2016
13:59:48
LSE
194
1,447
14/11/2016
14:01:29
LSE
435
1,447
14/11/2016
14:03:00
LSE
222
1,447
14/11/2016
14:03:00
LSE
339
1,447
14/11/2016
14:03:01
LSE
238
1,446
14/11/2016
14:04:25
LSE
420
1,447
14/11/2016
14:05:10
LSE
400
1,446
14/11/2016
14:05:41
LSE
446
1,446
14/11/2016
14:05:41
LSE
306
1,446
14/11/2016
14:06:03
LSE
42
1,446
14/11/2016
14:07:04
LSE
294
1,446
14/11/2016
14:07:56
LSE
252
1,445
14/11/2016
14:08:08
LSE
139
1,445
14/11/2016
14:08:09
LSE
480
1,445
14/11/2016
14:08:09
LSE
120
1,445
14/11/2016
14:08:09
LSE
500
1,445
14/11/2016
14:08:09
LSE
122
1,445
14/11/2016
14:10:43
LSE
330
1,445
14/11/2016
14:10:43
LSE
408
1,445
14/11/2016
14:11:31
LSE
178
1,445
14/11/2016
14:11:33
LSE
457
1,444
14/11/2016
14:13:27
LSE
357
1,445
14/11/2016
14:15:31
LSE
141
1,445
14/11/2016
14:15:31
LSE
688
1,445
14/11/2016
14:15:31
LSE
62
1,445
14/11/2016
14:15:31
LSE
212
1,444
14/11/2016
14:16:01
LSE
227
1,445
14/11/2016
14:18:06
LSE
143
1,445
14/11/2016
14:18:06
LSE
600
1,445
14/11/2016
14:18:06
LSE
464
1,445
14/11/2016
14:21:27
LSE
257
1,445
14/11/2016
14:21:27
LSE
678
1,445
14/11/2016
14:24:09
LSE
264
1,445
14/11/2016
14:24:09
LSE
323
1,445
14/11/2016
14:24:52
LSE
337
1,445
14/11/2016
14:25:11
LSE
353
1,444
14/11/2016
14:29:17
LSE
500
1,444
14/11/2016
14:29:17
LSE
6
1,444
14/11/2016
14:30:18
LSE
362
1,444
14/11/2016
14:30:18
LSE
500
1,444
14/11/2016
14:30:18
LSE
600
1,444
14/11/2016
14:30:18
LSE
313
1,444
14/11/2016
14:30:18
LSE
199
1,444
14/11/2016
14:30:24
LSE
13
1,444
14/11/2016
14:30:24
LSE
250
1,443
14/11/2016
14:30:32
LSE
700
1,443
14/11/2016
14:30:32
LSE
255
1,442
14/11/2016
14:30:58
LSE
215
1,443
14/11/2016
14:31:18
LSE
208
1,443
14/11/2016
14:31:20
LSE
240
1,442
14/11/2016
14:32:08
LSE
137
1,442
14/11/2016
14:32:08
LSE
416
1,441
14/11/2016
14:32:40
LSE
357
1,442
14/11/2016
14:33:30
LSE
500
1,442
14/11/2016
14:33:30
LSE
479
1,443
14/11/2016
14:35:01
LSE
275
1,443
14/11/2016
14:35:18
LSE
185
1,442
14/11/2016
14:35:25
LSE
62
1,442
14/11/2016
14:35:25
LSE
206
1,442
14/11/2016
14:35:25
LSE
568
1,442
14/11/2016
14:35:32
LSE
359
1,442
14/11/2016
14:35:32
LSE
449
1,441
14/11/2016
14:35:53
LSE
222
1,441
14/11/2016
14:35:53
LSE
383
1,441
14/11/2016
14:35:53
LSE
117
1,441
14/11/2016
14:35:53
LSE
378
1,440
14/11/2016
14:36:53
LSE
301
1,440
14/11/2016
14:37:28
LSE
323
1,440
14/11/2016
14:38:12
LSE
195
1,439
14/11/2016
14:39:10
LSE
7
1,439
14/11/2016
14:39:10
LSE
187
1,439
14/11/2016
14:39:21
LSE
290
1,439
14/11/2016
14:39:39
LSE
208
1,439
14/11/2016
14:39:39
LSE
192
1,439
14/11/2016
14:40:22
LSE
200
1,440
14/11/2016
14:41:07
LSE
500
1,440
14/11/2016
14:41:07
LSE
287
1,439
14/11/2016
14:41:31
LSE
409
1,439
14/11/2016
14:41:31
LSE
675
1,438
14/11/2016
14:42:25
LSE
500
1,438
14/11/2016
14:42:25
LSE
87
1,438
14/11/2016
14:42:25
LSE
135
1,438
14/11/2016
14:42:25
LSE
231
1,437
14/11/2016
14:42:35
LSE
624
1,437
14/11/2016
14:42:35
LSE
275
1,437
14/11/2016
14:42:49
LSE
83
1,437
14/11/2016
14:42:49
LSE
180
1,436
14/11/2016
14:43:11
LSE
365
1,437
14/11/2016
14:43:24
LSE
176
1,437
14/11/2016
14:43:24
LSE
444
1,437
14/11/2016
14:43:33
LSE
500
1,437
14/11/2016
14:43:33
LSE
192
1,436
14/11/2016
14:44:08
LSE
374
1,436
14/11/2016
14:44:42
LSE
35
1,436
14/11/2016
14:44:59
LSE
54
1,436
14/11/2016
14:44:59
LSE
139
1,436
14/11/2016
14:44:59
LSE
222
1,436
14/11/2016
14:44:59
LSE
148
1,436
14/11/2016
14:46:52
LSE
216
1,436
14/11/2016
14:46:53
LSE
191
1,436
14/11/2016
14:47:31
LSE
196
1,436
14/11/2016
14:48:08
LSE
365
1,436
14/11/2016
14:48:08
LSE
395
1,435
14/11/2016
14:50:42
LSE
88
1,435
14/11/2016
14:50:42
LSE
600
1,435
14/11/2016
14:50:42
LSE
55
1,435
14/11/2016
14:51:25
LSE
431
1,435
14/11/2016
14:51:25
LSE
198
1,435
14/11/2016
14:52:34
LSE
72
1,435
14/11/2016
14:52:34
LSE
112
1,435
14/11/2016
14:52:34
LSE
349
1,436
14/11/2016
14:53:28
LSE
565
1,438
14/11/2016
14:54:46
LSE
191
1,438
14/11/2016
14:54:46
LSE
246
1,437
14/11/2016
14:54:51
LSE
71
1,437
14/11/2016
14:54:51
LSE
299
1,437
14/11/2016
14:54:51
LSE
330
1,438
14/11/2016
14:55:02
LSE
116
1,438
14/11/2016
14:55:02
LSE
500
1,438
14/11/2016
14:55:02
LSE
11
1,437
14/11/2016
14:55:32
LSE
220
1,437
14/11/2016
14:55:42
LSE
273
1,436
14/11/2016
14:57:02
LSE
38
1,436
14/11/2016
14:57:02
LSE
387
1,436
14/11/2016
14:57:02
LSE
600
1,436
14/11/2016
14:57:02
LSE
102
1,435
14/11/2016
14:57:45
LSE
480
1,435
14/11/2016
14:57:53
LSE
441
1,435
14/11/2016
14:58:20
LSE
244
1,436
14/11/2016
14:58:55
LSE
400
1,436
14/11/2016
14:58:55
LSE
100
1,436
14/11/2016
14:58:55
LSE
448
1,436
14/11/2016
14:59:47
LSE
186
1,436
14/11/2016
14:59:58
LSE
413
1,435
14/11/2016
15:00:00
LSE
20
1,437
14/11/2016
15:02:35
LSE
1,575
1,437
14/11/2016
15:04:04
LSE
286
1,437
14/11/2016
15:05:01
LSE
232
1,438
14/11/2016
15:06:54
LSE
480
1,438
14/11/2016
15:06:54
LSE
562
1,438
14/11/2016
15:06:54
LSE
141
1,438
14/11/2016
15:07:12
LSE
1,433
1,438
14/11/2016
15:07:12
LSE
106
1,439
14/11/2016
15:07:23
LSE
223
1,439
14/11/2016
15:07:23
LSE
2
1,439
14/11/2016
15:10:51
LSE
188
1,439
14/11/2016
15:14:30
LSE
426
1,439
14/11/2016
15:14:30
LSE
500
1,439
14/11/2016
15:14:30
LSE
535
1,439
14/11/2016
15:14:42
LSE
600
1,439
14/11/2016
15:14:42
LSE
1,119
1,439
14/11/2016
15:14:42
LSE
1,041
1,439
14/11/2016
15:14:42
LSE
295
1,439
14/11/2016
15:14:53
LSE
259
1,439
14/11/2016
15:15:18
LSE
345
1,439
14/11/2016
15:15:18
LSE
38
1,439
14/11/2016
15:15:18
LSE
64
1,439
14/11/2016
15:15:18
LSE
383
1,439
14/11/2016
15:15:18
LSE
78
1,439
14/11/2016
15:15:30
LSE
182
1,439
14/11/2016
15:16:09
LSE
209
1,439
14/11/2016
15:16:43
LSE
300
1,439
14/11/2016
15:16:43
LSE
77
1,439
14/11/2016
15:17:05
LSE
261
1,439
14/11/2016
15:19:02
LSE
437
1,440
14/11/2016
15:19:31
LSE
480
1,440
14/11/2016
15:19:31
LSE
120
1,440
14/11/2016
15:19:31
LSE
500
1,440
14/11/2016
15:19:31
LSE
561
1,440
14/11/2016
15:19:31
LSE
500
1,440
14/11/2016
15:19:31
LSE
19
1,439
14/11/2016
15:19:46
LSE
504
1,439
14/11/2016
15:19:46
LSE
403
1,438
14/11/2016
15:19:46
LSE
400
1,438
14/11/2016
15:19:46
LSE
400
1,438
14/11/2016
15:19:47
LSE
400
1,438
14/11/2016
15:19:47
LSE
400
1,438
14/11/2016
15:19:47
LSE
100
1,438
14/11/2016
15:19:47
LSE
600
1,438
14/11/2016
15:19:47
LSE
1,505
1,438
14/11/2016
15:19:47
LSE
400
1,437
14/11/2016
15:20:37
LSE
445
1,436
14/11/2016
15:23:54
LSE
38
1,436
14/11/2016
15:23:54
LSE
466
1,436
14/11/2016
15:23:54
LSE
770
1,437
14/11/2016
15:25:01
LSE
14
1,437
14/11/2016
15:25:01
LSE
169
1,439
14/11/2016
15:25:14
LSE
500
1,439
14/11/2016
15:25:14
LSE
385
1,438
14/11/2016
15:26:03
LSE
401
1,440
14/11/2016
15:31:30
LSE
414
1,440
14/11/2016
15:33:58
LSE
170
1,440
14/11/2016
15:33:58
LSE
228
1,443
14/11/2016
15:38:50
LSE
454
1,442
14/11/2016
15:41:14
LSE
417
1,443
14/11/2016
15:42:10
LSE
415
1,442
14/11/2016
15:42:26
LSE
341
1,442
14/11/2016
15:44:47
LSE
396
1,440
14/11/2016
15:45:22
LSE
380
1,440
14/11/2016
15:46:08
LSE
398
1,439
14/11/2016
15:47:57
LSE
357
1,439
14/11/2016
15:52:54
LSE
377
1,438
14/11/2016
15:55:00
LSE
363
1,437
14/11/2016
15:58:01
LSE
293
1,436
14/11/2016
15:58:27
LSE
296
1,436
14/11/2016
15:58:27
LSE
600
1,436
14/11/2016
15:58:27
LSE
223
1,436
14/11/2016
15:58:27
LSE
223
1,436
14/11/2016
15:58:27
LSE
223
1,436
14/11/2016
15:58:27
LSE
223
1,436
14/11/2016
15:58:27
LSE
223
1,436
14/11/2016
15:58:27
LSE
290
1,436
14/11/2016
15:58:27
LSE
79
1,440
14/11/2016
16:01:55
LSE
295
1,440
14/11/2016
16:03:27
LSE
342
1,439
14/11/2016
16:06:15
LSE
375
1,439
14/11/2016
16:06:15
LSE
595
1,439
14/11/2016
16:06:15
LSE
534
1,439
14/11/2016
16:06:19
LSE
148
1,439
14/11/2016
16:06:19
LSE
51
1,439
14/11/2016
16:07:06
LSE
197
1,439
14/11/2016
16:07:20
LSE
299
1,439
14/11/2016
16:07:20
LSE
43
1,439
14/11/2016
16:07:20
LSE
393
1,439
14/11/2016
16:07:20
LSE
126
1,440
14/11/2016
16:08:23
LSE
500
1,440
14/11/2016
16:08:23
LSE
670
1,440
14/11/2016
16:08:23
LSE
190
1,441
14/11/2016
16:08:38
LSE
190
1,441
14/11/2016
16:08:38
LSE
213
1,441
14/11/2016
16:08:38
LSE
436
1,441
14/11/2016
16:08:38
LSE
323
1,440
14/11/2016
16:09:46
LSE
395
1,440
14/11/2016
16:09:46
LSE
880
1,440
14/11/2016
16:09:46
LSE
777
1,440
14/11/2016
16:10:02
LSE
47
1,440
14/11/2016
16:10:02
LSE
132
1,440
14/11/2016
16:11:22
LSE
103
1,440
14/11/2016
16:11:22
LSE
436
1,440
14/11/2016
16:11:22
LSE
418
1,439
14/11/2016
16:11:34
LSE
31
1,439
14/11/2016
16:11:34
LSE
329
1,439
14/11/2016
16:11:34
LSE
600
1,439
14/11/2016
16:11:34
LSE
294
1,439
14/11/2016
16:11:35
LSE
1,255
1,439
14/11/2016
16:11:35
LSE
252
1,438
14/11/2016
16:12:19
LSE
425
1,438
14/11/2016
16:12:48
LSE
387
1,438
14/11/2016
16:12:48
LSE
227
1,438
14/11/2016
16:12:48
LSE
223
1,438
14/11/2016
16:12:48
LSE
396
1,438
14/11/2016
16:12:48
LSE
223
1,438
14/11/2016
16:12:48
LSE
969
1,438
14/11/2016
16:12:48
LSE
70
1,438
14/11/2016
16:13:07
LSE
362
1,438
14/11/2016
16:13:07
LSE
99
1,437
14/11/2016
16:13:47
LSE
124
1,437
14/11/2016
16:13:47
LSE
600
1,437
14/11/2016
16:13:47
LSE
277
1,437
14/11/2016
16:13:47
LSE
723
1,437
14/11/2016
16:13:47
LSE
111
1,436
14/11/2016
16:14:23
LSE
497
1,436
14/11/2016
16:14:23
LSE
504
1,436
14/11/2016
16:14:23
LSE
291
1,436
14/11/2016
16:14:23
LSE
597
1,436
14/11/2016
16:14:23
LSE
722
1,436
14/11/2016
16:14:23
LSE
45
1,436
14/11/2016
16:14:23
LSE
178
1,436
14/11/2016
16:14:23
LSE
26
1,436
14/11/2016
16:14:44
LSE
138
1,436
14/11/2016
16:14:44
LSE
117
1,436
14/11/2016
16:15:38
LSE
118
1,436
14/11/2016
16:15:38
LSE
600
1,436
14/11/2016
16:15:38
LSE
624
1,436
14/11/2016
16:15:38
LSE
293
1,436
14/11/2016
16:15:38
LSE
600
1,436
14/11/2016
16:15:38
LSE
500
1,436
14/11/2016
16:15:38
LSE
893
1,436
14/11/2016
16:15:41
LSE
500
1,436
14/11/2016
16:15:41
LSE
135
1,436
14/11/2016
16:15:47
LSE
1,360
1,436
14/11/2016
16:16:12
LSE
305
1,436
14/11/2016
16:16:12
LSE
159
1,437
14/11/2016
16:16:39
LSE
38
1,437
14/11/2016
16:16:39
LSE
1,043
1,437
14/11/2016
16:16:39
LSE
212
1,437
14/11/2016
16:16:39
LSE
388
1,437
14/11/2016
16:16:39
LSE
28
1,436
14/11/2016
16:16:50
LSE
98
1,436
14/11/2016
16:16:50
LSE
325
1,436
14/11/2016
16:17:48
LSE
7
1,436
14/11/2016
16:17:48
LSE
400
1,436
14/11/2016
16:17:48
LSE
264
1,436
14/11/2016
16:17:50
LSE
420
1,436
14/11/2016
16:17:50
LSE
223
1,436
14/11/2016
16:17:50
LSE
223
1,436
14/11/2016
16:17:50
LSE
167
1,436
14/11/2016
16:18:57
LSE
253
1,436
14/11/2016
16:18:57
LSE
282
1,436
14/11/2016
16:18:57
LSE
54
1,436
14/11/2016
16:20:04
LSE
251
1,436
14/11/2016
16:20:07
LSE
222
1,437
14/11/2016
16:20:38
LSE
278
1,437
14/11/2016
16:20:38
LSE
216
1,437
14/11/2016
16:21:26
LSE
53
1,437
14/11/2016
16:21:26
LSE
404
1,437
14/11/2016
16:21:26
LSE
96
1,437
14/11/2016
16:21:26
LSE
160
1,436
14/11/2016
16:23:09
LSE
427
1,436
14/11/2016
16:23:09
LSE
500
1,436
14/11/2016
16:23:09
LSE
500
1,436
14/11/2016
16:23:09
LSE
280
1,436
14/11/2016
16:23:09
LSE
320
1,436
14/11/2016
16:23:09
LSE
600
1,436
14/11/2016
16:23:09
LSE
663
1,436
14/11/2016
16:23:09
LSE
223
1,436
14/11/2016
16:23:09
LSE
212
1,436
14/11/2016
16:23:09
LSE
157
1,436
14/11/2016
16:23:09
LSE
1,043
1,436
14/11/2016
16:23:09
LSE
223
1,436
14/11/2016
16:23:09
LSE
138
1,436
14/11/2016
16:23:09
LSE
115
1,436
14/11/2016
16:25:21
LSE
541
1,436
14/11/2016
16:25:21
LSE
42
1,436
14/11/2016
16:25:21
LSE
157
1,436
14/11/2016
16:25:21
LSE
264
1,436
14/11/2016
16:25:21
LSE
93
1,435
14/11/2016
16:26:50
LSE
502
1,436
14/11/2016
16:27:21
LSE
113
1,436
14/11/2016
16:27:21
LSE
583
1,436
14/11/2016
16:27:21
LSE
436
1,436
14/11/2016
16:27:21
LSE
223
1,436
14/11/2016
16:27:21
LSE
500
1,436
14/11/2016
16:27:21
LSE
485
1,436
14/11/2016
16:27:21
LSE
500
1,436
14/11/2016
16:27:21
LSE
400
1,436
14/11/2016
16:27:21
LSE
650
1,436
14/11/2016
16:27:21
LSE
1,010
1,436
14/11/2016
16:27:21
LSE
436
1,436
14/11/2016
16:27:21
LSE
1,051
1,435
14/11/2016
16:27:29
LSE
503
1,435
14/11/2016
16:27:31
LSE
153
1,435
14/11/2016
16:27:31
LSE
153
1,435
14/11/2016
16:27:31
LSE
914
1,435
14/11/2016
16:27:33
LSE
130
1,435
14/11/2016
16:27:33
LSE
484
1,435
14/11/2016
16:27:33
LSE
287
1,435
14/11/2016
16:27:33
LSE
769
1,435
14/11/2016
16:27:33
LSE
36
1,435
14/11/2016
16:27:33
LSE
89
1,434
14/11/2016
16:28:50
LSE
520
1,434
14/11/2016
16:28:50
LSE
448
1,434
14/11/2016
16:28:50
LSE
500
1,434
14/11/2016
16:28:50
LSE
5
1,434
14/11/2016
16:28:50
LSE
223
1,434
14/11/2016
16:28:50
LSE
184
1,434
14/11/2016
16:28:51
LSE
39
1,434
14/11/2016
16:28:51
LSE
223
1,434
14/11/2016
16:28:51
LSE
7
1,434
14/11/2016
16:28:51
LSE
1,269
1,434
14/11/2016
16:29:04
LSE
259
1,434
14/11/2016
16:29:04
LSE
333
1,434
14/11/2016
16:29:04
LSE
259
1,434
14/11/2016
16:29:04
LSE
204
1,434
14/11/2016
16:29:30
LSE
374
1,436
14/11/2016
16:35:13
LSE
3,516
1,436
14/11/2016
16:35:13
LSE
2
1,436
14/11/2016
16:35:13
LSE
15,387
1,436
14/11/2016
16:35:13
LSE
1,994
1,436
14/11/2016
16:35:13
LSE
113
1,436
14/11/2016
16:35:13
LSE
19
1,436
14/11/2016
16:35:13
LSE
2,455
1,436
14/11/2016
16:35:13
LSE
3,610
1,436
14/11/2016
16:35:13
LSE
1,042
1,436
14/11/2016
16:35:13
LSE
17,998
1,436
14/11/2016
16:35:13
LSE
20,178

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSAKQDQOBDDQDD