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

SSEAnnouncement

16/11/2016 18:40

RNS Number : 3966P
SSE PLC
16 November 2016
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 16 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
1,453.66 pence
Lowest Price Per Share
1,444 pence
Highest Price Per Share
1,462 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
1,458
16/11/2016
09:38:47
LSE
160
1,458
16/11/2016
09:38:47
LSE
500
1,458
16/11/2016
09:38:47
LSE
600
1,458
16/11/2016
09:38:47
LSE
74
1,458
16/11/2016
09:38:47
LSE
500
1,458
16/11/2016
09:38:47
LSE
490
1,457
16/11/2016
09:39:15
LSE
352
1,457
16/11/2016
09:39:15
LSE
49
1,457
16/11/2016
09:39:15
LSE
602
1,457
16/11/2016
09:39:16
LSE
186
1,456
16/11/2016
09:39:43
LSE
210
1,456
16/11/2016
09:39:51
LSE
219
1,456
16/11/2016
09:39:52
LSE
500
1,456
16/11/2016
09:40:07
LSE
450
1,457
16/11/2016
09:40:45
LSE
225
1,458
16/11/2016
09:42:25
LSE
500
1,457
16/11/2016
09:44:37
LSE
372
1,457
16/11/2016
09:44:37
LSE
195
1,457
16/11/2016
09:45:13
LSE
500
1,457
16/11/2016
09:45:23
LSE
293
1,457
16/11/2016
09:47:47
LSE
261
1,457
16/11/2016
09:47:47
LSE
500
1,457
16/11/2016
09:47:47
LSE
36
1,456
16/11/2016
09:48:38
LSE
1,091
1,456
16/11/2016
09:48:38
LSE
109
1,456
16/11/2016
09:48:38
LSE
163
1,455
16/11/2016
09:49:32
LSE
257
1,455
16/11/2016
09:51:04
LSE
219
1,454
16/11/2016
09:51:53
LSE
600
1,454
16/11/2016
09:51:53
LSE
324
1,453
16/11/2016
09:53:01
LSE
254
1,452
16/11/2016
09:53:24
LSE
397
1,452
16/11/2016
09:53:24
LSE
516
1,454
16/11/2016
09:54:52
LSE
473
1,455
16/11/2016
09:56:28
LSE
254
1,455
16/11/2016
09:56:28
LSE
246
1,455
16/11/2016
09:56:33
LSE
219
1,455
16/11/2016
09:56:33
LSE
467
1,455
16/11/2016
09:56:34
LSE
272
1,454
16/11/2016
09:56:47
LSE
289
1,454
16/11/2016
09:56:47
LSE
301
1,454
16/11/2016
09:56:47
LSE
452
1,453
16/11/2016
09:56:57
LSE
414
1,453
16/11/2016
09:59:54
LSE
229
1,453
16/11/2016
09:59:54
LSE
600
1,453
16/11/2016
09:59:54
LSE
68
1,453
16/11/2016
10:01:36
LSE
206
1,453
16/11/2016
10:01:36
LSE
500
1,453
16/11/2016
10:01:36
LSE
156
1,453
16/11/2016
10:01:55
LSE
500
1,453
16/11/2016
10:01:55
LSE
600
1,453
16/11/2016
10:01:55
LSE
74
1,453
16/11/2016
10:01:55
LSE
313
1,452
16/11/2016
10:04:15
LSE
269
1,451
16/11/2016
10:04:28
LSE
20
1,451
16/11/2016
10:04:28
LSE
201
1,451
16/11/2016
10:04:28
LSE
221
1,451
16/11/2016
10:04:28
LSE
550
1,451
16/11/2016
10:04:28
LSE
265
1,451
16/11/2016
10:04:28
LSE
422
1,451
16/11/2016
10:04:28
LSE
235
1,451
16/11/2016
10:04:28
LSE
221
1,451
16/11/2016
10:04:29
LSE
500
1,451
16/11/2016
10:04:29
LSE
221
1,451
16/11/2016
10:04:30
LSE
250
1,451
16/11/2016
10:04:30
LSE
500
1,451
16/11/2016
10:04:53
LSE
486
1,451
16/11/2016
10:04:53
LSE
564
1,451
16/11/2016
10:04:53
LSE
45
1,452
16/11/2016
10:05:17
LSE
234
1,452
16/11/2016
10:06:41
LSE
7
1,452
16/11/2016
10:06:42
LSE
500
1,451
16/11/2016
10:07:20
LSE
492
1,453
16/11/2016
10:12:42
LSE
173
1,453
16/11/2016
10:12:42
LSE
191
1,453
16/11/2016
10:12:42
LSE
250
1,453
16/11/2016
10:12:42
LSE
250
1,453
16/11/2016
10:12:42
LSE
10
1,453
16/11/2016
10:12:42
LSE
200
1,453
16/11/2016
10:12:42
LSE
61
1,453
16/11/2016
10:12:42
LSE
197
1,452
16/11/2016
10:14:24
LSE
326
1,452
16/11/2016
10:14:24
LSE
491
1,452
16/11/2016
10:16:05
LSE
1,193
1,451
16/11/2016
10:17:10
LSE
125
1,451
16/11/2016
10:17:10
LSE
104
1,451
16/11/2016
10:17:10
LSE
251
1,451
16/11/2016
10:18:02
LSE
250
1,451
16/11/2016
10:18:33
LSE
140
1,451
16/11/2016
10:18:33
LSE
360
1,451
16/11/2016
10:18:33
LSE
222
1,450
16/11/2016
10:18:58
LSE
256
1,449
16/11/2016
10:19:48
LSE
500
1,449
16/11/2016
10:19:48
LSE
14
1,448
16/11/2016
10:21:59
LSE
85
1,448
16/11/2016
10:21:59
LSE
278
1,448
16/11/2016
10:21:59
LSE
761
1,448
16/11/2016
10:21:59
LSE
10
1,448
16/11/2016
10:21:59
LSE
291
1,448
16/11/2016
10:22:00
LSE
208
1,447
16/11/2016
10:22:57
LSE
279
1,448
16/11/2016
10:23:38
LSE
300
1,448
16/11/2016
10:23:38
LSE
709
1,448
16/11/2016
10:23:38
LSE
660
1,448
16/11/2016
10:23:39
LSE
258
1,448
16/11/2016
10:23:39
LSE
170
1,448
16/11/2016
10:24:28
LSE
60
1,448
16/11/2016
10:24:28
LSE
119
1,448
16/11/2016
10:24:28
LSE
192
1,448
16/11/2016
10:24:42
LSE
220
1,447
16/11/2016
10:25:28
LSE
10
1,447
16/11/2016
10:25:28
LSE
260
1,446
16/11/2016
10:25:52
LSE
791
1,446
16/11/2016
10:27:08
LSE
228
1,446
16/11/2016
10:27:10
LSE
208
1,446
16/11/2016
10:29:17
LSE
300
1,446
16/11/2016
10:29:17
LSE
255
1,446
16/11/2016
10:29:17
LSE
316
1,448
16/11/2016
10:32:32
LSE
600
1,448
16/11/2016
10:32:32
LSE
500
1,448
16/11/2016
10:32:32
LSE
219
1,447
16/11/2016
10:33:02
LSE
428
1,447
16/11/2016
10:33:02
LSE
250
1,447
16/11/2016
10:33:02
LSE
600
1,447
16/11/2016
10:33:02
LSE
83
1,448
16/11/2016
10:33:53
LSE
500
1,448
16/11/2016
10:33:54
LSE
250
1,448
16/11/2016
10:33:54
LSE
131
1,447
16/11/2016
10:34:10
LSE
126
1,447
16/11/2016
10:35:26
LSE
281
1,447
16/11/2016
10:35:26
LSE
234
1,448
16/11/2016
10:35:59
LSE
320
1,448
16/11/2016
10:35:59
LSE
1,019
1,448
16/11/2016
10:35:59
LSE
950
1,448
16/11/2016
10:35:59
LSE
324
1,448
16/11/2016
10:36:02
LSE
500
1,448
16/11/2016
10:36:02
LSE
7
1,449
16/11/2016
10:38:26
LSE
798
1,449
16/11/2016
10:38:36
LSE
500
1,449
16/11/2016
10:38:36
LSE
221
1,449
16/11/2016
10:38:37
LSE
500
1,451
16/11/2016
10:43:05
LSE
3,095
1,451
16/11/2016
10:43:08
LSE
121
1,451
16/11/2016
10:43:08
LSE
134
1,451
16/11/2016
10:44:09
LSE
381
1,451
16/11/2016
10:45:27
LSE
317
1,451
16/11/2016
10:46:50
LSE
258
1,452
16/11/2016
10:46:50
LSE
600
1,452
16/11/2016
10:46:50
LSE
179
1,452
16/11/2016
10:46:50
LSE
407
1,452
16/11/2016
10:46:50
LSE
124
1,452
16/11/2016
10:46:50
LSE
250
1,452
16/11/2016
10:46:50
LSE
250
1,452
16/11/2016
10:46:52
LSE
270
1,452
16/11/2016
10:46:52
LSE
600
1,452
16/11/2016
10:46:52
LSE
500
1,452
16/11/2016
10:46:52
LSE
250
1,452
16/11/2016
10:46:52
LSE
500
1,452
16/11/2016
10:46:52
LSE
250
1,452
16/11/2016
10:46:52
LSE
250
1,454
16/11/2016
10:48:26
LSE
681
1,454
16/11/2016
10:50:11
LSE
437
1,454
16/11/2016
10:50:11
LSE
600
1,454
16/11/2016
10:50:11
LSE
500
1,454
16/11/2016
10:50:11
LSE
250
1,454
16/11/2016
10:50:11
LSE
70
1,453
16/11/2016
10:51:17
LSE
1
1,453
16/11/2016
10:51:17
LSE
95
1,454
16/11/2016
10:51:28
LSE
500
1,454
16/11/2016
10:51:28
LSE
250
1,454
16/11/2016
10:51:28
LSE
507
1,454
16/11/2016
10:51:28
LSE
189
1,454
16/11/2016
10:51:28
LSE
311
1,454
16/11/2016
10:51:28
LSE
250
1,454
16/11/2016
10:51:28
LSE
466
1,454
16/11/2016
10:51:28
LSE
910
1,454
16/11/2016
10:51:28
LSE
227
1,454
16/11/2016
10:51:34
LSE
500
1,454
16/11/2016
10:52:51
LSE
500
1,454
16/11/2016
10:53:21
LSE
398
1,453
16/11/2016
10:54:11
LSE
414
1,453
16/11/2016
10:54:12
LSE
50
1,453
16/11/2016
10:54:12
LSE
250
1,455
16/11/2016
10:56:42
LSE
147
1,455
16/11/2016
10:58:20
LSE
200
1,455
16/11/2016
10:59:10
LSE
7
1,455
16/11/2016
10:59:10
LSE
363
1,453
16/11/2016
11:00:08
LSE
49
1,453
16/11/2016
11:00:08
LSE
322
1,453
16/11/2016
11:00:08
LSE
196
1,453
16/11/2016
11:00:10
LSE
243
1,453
16/11/2016
11:00:28
LSE
75
1,453
16/11/2016
11:03:33
LSE
272
1,453
16/11/2016
11:03:33
LSE
270
1,453
16/11/2016
11:03:34
LSE
50
1,453
16/11/2016
11:03:34
LSE
13
1,450
16/11/2016
11:06:17
LSE
515
1,450
16/11/2016
11:06:17
LSE
377
1,451
16/11/2016
11:09:14
LSE
201
1,450
16/11/2016
11:10:06
LSE
492
1,450
16/11/2016
11:11:20
LSE
370
1,449
16/11/2016
11:12:06
LSE
237
1,449
16/11/2016
11:14:33
LSE
286
1,448
16/11/2016
11:16:08
LSE
56
1,448
16/11/2016
11:18:36
LSE
137
1,448
16/11/2016
11:18:36
LSE
278
1,447
16/11/2016
11:19:54
LSE
221
1,447
16/11/2016
11:19:54
LSE
34
1,447
16/11/2016
11:24:23
LSE
510
1,447
16/11/2016
11:24:23
LSE
901
1,446
16/11/2016
11:28:19
LSE
192
1,446
16/11/2016
11:28:19
LSE
4
1,445
16/11/2016
11:29:29
LSE
437
1,444
16/11/2016
11:32:19
LSE
217
1,444
16/11/2016
11:32:19
LSE
96
1,444
16/11/2016
11:32:19
LSE
221
1,444
16/11/2016
11:32:19
LSE
221
1,444
16/11/2016
11:32:19
LSE
84
1,444
16/11/2016
11:32:30
LSE
306
1,445
16/11/2016
11:33:21
LSE
11
1,447
16/11/2016
11:35:09
LSE
600
1,447
16/11/2016
11:35:09
LSE
500
1,447
16/11/2016
11:35:10
LSE
500
1,447
16/11/2016
11:35:10
LSE
250
1,447
16/11/2016
11:35:10
LSE
208
1,447
16/11/2016
11:37:38
LSE
383
1,447
16/11/2016
11:37:38
LSE
214
1,448
16/11/2016
11:39:10
LSE
550
1,448
16/11/2016
11:39:10
LSE
500
1,448
16/11/2016
11:39:27
LSE
34
1,448
16/11/2016
11:39:27
LSE
68
1,448
16/11/2016
11:39:27
LSE
500
1,448
16/11/2016
11:39:27
LSE
500
1,448
16/11/2016
11:39:27
LSE
600
1,448
16/11/2016
11:39:27
LSE
250
1,448
16/11/2016
11:39:28
LSE
500
1,448
16/11/2016
11:39:28
LSE
250
1,448
16/11/2016
11:39:28
LSE
120
1,448
16/11/2016
11:39:33
LSE
12
1,448
16/11/2016
11:39:43
LSE
403
1,448
16/11/2016
11:39:43
LSE
70
1,447
16/11/2016
11:41:06
LSE
367
1,446
16/11/2016
11:42:33
LSE
769
1,446
16/11/2016
11:44:31
LSE
364
1,446
16/11/2016
11:44:31
LSE
408
1,449
16/11/2016
11:49:49
LSE
161
1,449
16/11/2016
11:49:49
LSE
250
1,449
16/11/2016
11:49:49
LSE
337
1,449
16/11/2016
11:49:49
LSE
187
1,448
16/11/2016
11:50:04
LSE
388
1,448
16/11/2016
11:50:04
LSE
482
1,448
16/11/2016
11:50:05
LSE
18
1,448
16/11/2016
11:50:05
LSE
221
1,448
16/11/2016
11:50:05
LSE
49
1,448
16/11/2016
11:53:00
LSE
441
1,448
16/11/2016
11:53:00
LSE
16
1,448
16/11/2016
11:53:20
LSE
436
1,450
16/11/2016
11:57:14
LSE
42
1,450
16/11/2016
11:57:14
LSE
221
1,450
16/11/2016
11:57:14
LSE
674
1,449
16/11/2016
11:57:59
LSE
418
1,449
16/11/2016
11:58:01
LSE
221
1,450
16/11/2016
11:59:12
LSE
683
1,450
16/11/2016
12:02:31
LSE
449
1,450
16/11/2016
12:02:32
LSE
500
1,450
16/11/2016
12:02:32
LSE
473
1,450
16/11/2016
12:02:32
LSE
20
1,452
16/11/2016
12:02:47
LSE
500
1,452
16/11/2016
12:02:47
LSE
100
1,451
16/11/2016
12:03:24
LSE
396
1,451
16/11/2016
12:03:24
LSE
250
1,451
16/11/2016
12:03:24
LSE
73
1,450
16/11/2016
12:04:04
LSE
50
1,450
16/11/2016
12:04:04
LSE
254
1,450
16/11/2016
12:04:04
LSE
302
1,450
16/11/2016
12:04:26
LSE
114
1,449
16/11/2016
12:05:42
LSE
270
1,449
16/11/2016
12:05:42
LSE
53
1,449
16/11/2016
12:05:42
LSE
220
1,449
16/11/2016
12:05:42
LSE
228
1,450
16/11/2016
12:07:36
LSE
41
1,450
16/11/2016
12:07:36
LSE
250
1,450
16/11/2016
12:07:36
LSE
600
1,450
16/11/2016
12:07:36
LSE
250
1,450
16/11/2016
12:07:36
LSE
221
1,450
16/11/2016
12:07:36
LSE
250
1,450
16/11/2016
12:07:49
LSE
200
1,450
16/11/2016
12:08:47
LSE
21
1,450
16/11/2016
12:08:47
LSE
259
1,450
16/11/2016
12:08:50
LSE
158
1,450
16/11/2016
12:09:02
LSE
443
1,451
16/11/2016
12:12:31
LSE
127
1,451
16/11/2016
12:12:31
LSE
146
1,451
16/11/2016
12:12:31
LSE
176
1,450
16/11/2016
12:16:16
LSE
45
1,450
16/11/2016
12:16:16
LSE
30
1,450
16/11/2016
12:16:16
LSE
250
1,450
16/11/2016
12:16:16
LSE
600
1,450
16/11/2016
12:16:16
LSE
221
1,450
16/11/2016
12:16:16
LSE
205
1,450
16/11/2016
12:16:43
LSE
93
1,451
16/11/2016
12:18:43
LSE
396
1,452
16/11/2016
12:20:22
LSE
354
1,452
16/11/2016
12:20:22
LSE
1,208
1,452
16/11/2016
12:20:22
LSE
894
1,452
16/11/2016
12:20:22
LSE
647
1,451
16/11/2016
12:21:02
LSE
419
1,451
16/11/2016
12:21:03
LSE
182
1,452
16/11/2016
12:23:08
LSE
125
1,452
16/11/2016
12:23:08
LSE
270
1,452
16/11/2016
12:23:08
LSE
500
1,452
16/11/2016
12:23:08
LSE
220
1,452
16/11/2016
12:23:08
LSE
166
1,452
16/11/2016
12:23:08
LSE
187
1,453
16/11/2016
12:25:53
LSE
220
1,453
16/11/2016
12:25:53
LSE
178
1,453
16/11/2016
12:25:53
LSE
600
1,453
16/11/2016
12:25:53
LSE
500
1,453
16/11/2016
12:25:53
LSE
201
1,453
16/11/2016
12:25:53
LSE
102
1,453
16/11/2016
12:25:53
LSE
148
1,453
16/11/2016
12:25:53
LSE
203
1,454
16/11/2016
12:32:44
LSE
590
1,454
16/11/2016
12:32:46
LSE
590
1,454
16/11/2016
12:32:53
LSE
421
1,454
16/11/2016
12:32:53
LSE
190
1,454
16/11/2016
12:32:54
LSE
247
1,454
16/11/2016
12:36:06
LSE
416
1,454
16/11/2016
12:36:06
LSE
600
1,454
16/11/2016
12:36:06
LSE
201
1,454
16/11/2016
12:36:06
LSE
54
1,453
16/11/2016
12:38:06
LSE
172
1,453
16/11/2016
12:38:06
LSE
69
1,453
16/11/2016
12:38:06
LSE
406
1,452
16/11/2016
12:39:37
LSE
135
1,452
16/11/2016
12:39:38
LSE
418
1,452
16/11/2016
12:39:38
LSE
359
1,451
16/11/2016
12:40:40
LSE
206
1,451
16/11/2016
12:41:23
LSE
125
1,450
16/11/2016
12:43:53
LSE
210
1,450
16/11/2016
12:45:02
LSE
440
1,450
16/11/2016
12:45:03
LSE
1,327
1,451
16/11/2016
12:45:32
LSE
823
1,451
16/11/2016
12:45:32
LSE
206
1,450
16/11/2016
12:46:09
LSE
21
1,452
16/11/2016
12:50:47
LSE
79
1,452
16/11/2016
12:50:47
LSE
270
1,452
16/11/2016
12:50:47
LSE
600
1,452
16/11/2016
12:50:47
LSE
177
1,451
16/11/2016
12:51:49
LSE
109
1,453
16/11/2016
12:55:30
LSE
500
1,453
16/11/2016
12:55:30
LSE
600
1,453
16/11/2016
12:55:31
LSE
627
1,453
16/11/2016
12:55:53
LSE
174
1,453
16/11/2016
12:57:15
LSE
500
1,453
16/11/2016
12:57:15
LSE
201
1,453
16/11/2016
12:57:15
LSE
175
1,453
16/11/2016
12:57:15
LSE
535
1,453
16/11/2016
12:57:16
LSE
177
1,453
16/11/2016
13:00:57
LSE
199
1,452
16/11/2016
13:01:01
LSE
63
1,452
16/11/2016
13:01:01
LSE
68
1,452
16/11/2016
13:01:01
LSE
380
1,451
16/11/2016
13:01:01
LSE
284
1,451
16/11/2016
13:01:01
LSE
18
1,451
16/11/2016
13:01:01
LSE
226
1,451
16/11/2016
13:01:40
LSE
920
1,451
16/11/2016
13:01:40
LSE
230
1,450
16/11/2016
13:03:01
LSE
10
1,450
16/11/2016
13:03:01
LSE
500
1,450
16/11/2016
13:03:01
LSE
500
1,450
16/11/2016
13:03:02
LSE
376
1,450
16/11/2016
13:03:34
LSE
669
1,450
16/11/2016
13:04:57
LSE
237
1,450
16/11/2016
13:04:57
LSE
191
1,451
16/11/2016
13:06:44
LSE
550
1,452
16/11/2016
13:07:46
LSE
500
1,452
16/11/2016
13:08:39
LSE
266
1,452
16/11/2016
13:08:39
LSE
168
1,451
16/11/2016
13:10:37
LSE
67
1,451
16/11/2016
13:10:42
LSE
191
1,451
16/11/2016
13:10:42
LSE
328
1,451
16/11/2016
13:15:01
LSE
232
1,451
16/11/2016
13:15:01
LSE
335
1,452
16/11/2016
13:16:20
LSE
490
1,452
16/11/2016
13:16:36
LSE
500
1,452
16/11/2016
13:16:36
LSE
143
1,452
16/11/2016
13:18:17
LSE
342
1,453
16/11/2016
13:20:04
LSE
347
1,453
16/11/2016
13:21:49
LSE
376
1,453
16/11/2016
13:22:48
LSE
188
1,453
16/11/2016
13:23:05
LSE
113
1,453
16/11/2016
13:23:05
LSE
197
1,453
16/11/2016
13:23:05
LSE
440
1,452
16/11/2016
13:24:29
LSE
403
1,451
16/11/2016
13:26:48
LSE
208
1,451
16/11/2016
13:26:48
LSE
250
1,451
16/11/2016
13:26:48
LSE
439
1,451
16/11/2016
13:26:48
LSE
221
1,451
16/11/2016
13:26:48
LSE
374
1,451
16/11/2016
13:26:48
LSE
221
1,451
16/11/2016
13:26:48
LSE
37
1,450
16/11/2016
13:27:48
LSE
644
1,450
16/11/2016
13:29:57
LSE
209
1,450
16/11/2016
13:29:57
LSE
205
1,450
16/11/2016
13:30:27
LSE
283
1,450
16/11/2016
13:30:27
LSE
47
1,450
16/11/2016
13:30:30
LSE
54
1,450
16/11/2016
13:30:30
LSE
264
1,452
16/11/2016
13:32:50
LSE
482
1,453
16/11/2016
13:33:21
LSE
113
1,453
16/11/2016
13:33:21
LSE
159
1,455
16/11/2016
13:37:35
LSE
221
1,455
16/11/2016
13:37:35
LSE
221
1,455
16/11/2016
13:37:35
LSE
500
1,455
16/11/2016
13:37:35
LSE
181
1,455
16/11/2016
13:37:35
LSE
500
1,455
16/11/2016
13:37:35
LSE
75
1,455
16/11/2016
13:38:20
LSE
190
1,455
16/11/2016
13:41:44
LSE
227
1,455
16/11/2016
13:43:00
LSE
123
1,455
16/11/2016
13:43:00
LSE
500
1,455
16/11/2016
13:43:00
LSE
647
1,454
16/11/2016
13:45:59
LSE
489
1,454
16/11/2016
13:45:59
LSE
500
1,454
16/11/2016
13:45:59
LSE
221
1,454
16/11/2016
13:45:59
LSE
252
1,453
16/11/2016
13:47:50
LSE
221
1,453
16/11/2016
13:47:50
LSE
10
1,453
16/11/2016
13:47:50
LSE
175
1,453
16/11/2016
13:49:49
LSE
195
1,453
16/11/2016
13:49:49
LSE
221
1,453
16/11/2016
13:49:49
LSE
117
1,454
16/11/2016
13:52:32
LSE
7
1,456
16/11/2016
13:54:14
LSE
500
1,456
16/11/2016
13:54:24
LSE
500
1,455
16/11/2016
13:55:09
LSE
552
1,455
16/11/2016
13:56:45
LSE
143
1,455
16/11/2016
13:56:45
LSE
121
1,456
16/11/2016
14:01:13
LSE
190
1,456
16/11/2016
14:01:14
LSE
500
1,457
16/11/2016
14:02:20
LSE
279
1,457
16/11/2016
14:02:20
LSE
500
1,457
16/11/2016
14:02:20
LSE
878
1,457
16/11/2016
14:02:20
LSE
344
1,458
16/11/2016
14:04:13
LSE
146
1,458
16/11/2016
14:04:13
LSE
148
1,458
16/11/2016
14:04:13
LSE
220
1,458
16/11/2016
14:04:13
LSE
320
1,458
16/11/2016
14:04:13
LSE
180
1,458
16/11/2016
14:04:13
LSE
220
1,458
16/11/2016
14:04:14
LSE
500
1,458
16/11/2016
14:04:15
LSE
500
1,457
16/11/2016
14:05:26
LSE
81
1,457
16/11/2016
14:05:57
LSE
409
1,457
16/11/2016
14:07:47
LSE
435
1,457
16/11/2016
14:08:57
LSE
268
1,457
16/11/2016
14:09:55
LSE
184
1,458
16/11/2016
14:10:32
LSE
345
1,458
16/11/2016
14:10:32
LSE
415
1,458
16/11/2016
14:10:32
LSE
585
1,458
16/11/2016
14:10:33
LSE
578
1,458
16/11/2016
14:10:51
LSE
392
1,458
16/11/2016
14:10:51
LSE
500
1,458
16/11/2016
14:10:51
LSE
500
1,458
16/11/2016
14:10:51
LSE
608
1,458
16/11/2016
14:10:51
LSE
379
1,458
16/11/2016
14:10:51
LSE
201
1,458
16/11/2016
14:10:51
LSE
480
1,458
16/11/2016
14:11:15
LSE
428
1,458
16/11/2016
14:11:45
LSE
448
1,458
16/11/2016
14:12:20
LSE
181
1,458
16/11/2016
14:12:20
LSE
313
1,459
16/11/2016
14:13:05
LSE
950
1,459
16/11/2016
14:13:05
LSE
950
1,460
16/11/2016
14:14:04
LSE
1,339
1,460
16/11/2016
14:14:14
LSE
488
1,460
16/11/2016
14:14:14
LSE
950
1,460
16/11/2016
14:14:14
LSE
919
1,460
16/11/2016
14:16:23
LSE
83
1,460
16/11/2016
14:16:23
LSE
454
1,459
16/11/2016
14:18:24
LSE
261
1,459
16/11/2016
14:18:58
LSE
573
1,459
16/11/2016
14:19:36
LSE
88
1,459
16/11/2016
14:19:37
LSE
508
1,459
16/11/2016
14:20:07
LSE
582
1,459
16/11/2016
14:20:25
LSE
586
1,459
16/11/2016
14:20:27
LSE
201
1,459
16/11/2016
14:20:28
LSE
500
1,459
16/11/2016
14:20:28
LSE
400
1,459
16/11/2016
14:20:28
LSE
940
1,459
16/11/2016
14:20:28
LSE
235
1,459
16/11/2016
14:20:28
LSE
8
1,459
16/11/2016
14:20:28
LSE
854
1,459
16/11/2016
14:21:51
LSE
573
1,459
16/11/2016
14:22:23
LSE
550
1,459
16/11/2016
14:22:52
LSE
587
1,460
16/11/2016
14:23:52
LSE
155
1,460
16/11/2016
14:23:52
LSE
206
1,460
16/11/2016
14:23:52
LSE
200
1,460
16/11/2016
14:23:52
LSE
187
1,460
16/11/2016
14:23:52
LSE
85
1,460
16/11/2016
14:23:52
LSE
58
1,460
16/11/2016
14:23:52
LSE
2,050
1,461
16/11/2016
14:23:57
LSE
141
1,461
16/11/2016
14:23:57
LSE
62
1,461
16/11/2016
14:23:57
LSE
220
1,461
16/11/2016
14:24:09
LSE
500
1,461
16/11/2016
14:24:09
LSE
600
1,461
16/11/2016
14:24:09
LSE
201
1,461
16/11/2016
14:24:09
LSE
58
1,461
16/11/2016
14:24:09
LSE
600
1,461
16/11/2016
14:24:09
LSE
215
1,461
16/11/2016
14:25:01
LSE
299
1,461
16/11/2016
14:25:01
LSE
292
1,461
16/11/2016
14:25:01
LSE
58
1,461
16/11/2016
14:25:01
LSE
500
1,461
16/11/2016
14:25:02
LSE
600
1,461
16/11/2016
14:25:02
LSE
68
1,460
16/11/2016
14:26:57
LSE
371
1,460
16/11/2016
14:26:57
LSE
175
1,459
16/11/2016
14:28:11
LSE
192
1,457
16/11/2016
14:28:43
LSE
164
1,456
16/11/2016
14:30:15
LSE
67
1,458
16/11/2016
14:31:47
LSE
58
1,458
16/11/2016
14:31:47
LSE
500
1,458
16/11/2016
14:32:06
LSE
500
1,458
16/11/2016
14:32:06
LSE
58
1,460
16/11/2016
14:33:07
LSE
58
1,460
16/11/2016
14:33:07
LSE
500
1,460
16/11/2016
14:33:13
LSE
500
1,460
16/11/2016
14:33:18
LSE
500
1,460
16/11/2016
14:33:18
LSE
134
1,459
16/11/2016
14:34:36
LSE
106
1,459
16/11/2016
14:34:36
LSE
220
1,459
16/11/2016
14:34:36
LSE
220
1,459
16/11/2016
14:34:36
LSE
110
1,460
16/11/2016
14:38:13
LSE
58
1,460
16/11/2016
14:38:13
LSE
220
1,460
16/11/2016
14:38:19
LSE
500
1,460
16/11/2016
14:38:19
LSE
110
1,460
16/11/2016
14:38:19
LSE
237
1,460
16/11/2016
14:38:19
LSE
339
1,460
16/11/2016
14:39:38
LSE
184
1,460
16/11/2016
14:39:38
LSE
221
1,461
16/11/2016
14:41:25
LSE
299
1,461
16/11/2016
14:41:25
LSE
270
1,461
16/11/2016
14:41:25
LSE
220
1,461
16/11/2016
14:42:38
LSE
229
1,461
16/11/2016
14:42:38
LSE
300
1,462
16/11/2016
14:44:22
LSE
175
1,462
16/11/2016
14:44:22
LSE
1,200
1,462
16/11/2016
14:44:22
LSE
134
1,461
16/11/2016
14:46:07
LSE
220
1,461
16/11/2016
14:46:07
LSE
27
1,461
16/11/2016
14:47:40
LSE
260
1,461
16/11/2016
14:47:40
LSE
29
1,461
16/11/2016
14:48:41
LSE
50
1,461
16/11/2016
14:50:00
LSE
17
1,461
16/11/2016
14:50:00
LSE
236
1,462
16/11/2016
14:50:43
LSE
600
1,462
16/11/2016
14:50:43
LSE
117
1,461
16/11/2016
14:51:34
LSE
103
1,460
16/11/2016
14:52:30
LSE
218
1,460
16/11/2016
14:54:10
LSE
304
1,459
16/11/2016
14:54:30
LSE
7
1,458
16/11/2016
14:55:43
LSE
60
1,458
16/11/2016
14:55:43
LSE
285
1,458
16/11/2016
14:55:47
LSE
74
1,458
16/11/2016
14:55:47
LSE
162
1,458
16/11/2016
14:56:33
LSE
363
1,457
16/11/2016
14:57:11
LSE
7
1,457
16/11/2016
14:57:11
LSE
229
1,457
16/11/2016
14:57:39
LSE
258
1,457
16/11/2016
14:57:39
LSE
1,000
1,457
16/11/2016
14:57:39
LSE
536
1,456
16/11/2016
14:58:51
LSE
220
1,456
16/11/2016
14:58:51
LSE
353
1,456
16/11/2016
14:58:51
LSE
520
1,457
16/11/2016
14:59:24
LSE
50
1,457
16/11/2016
14:59:24
LSE
907
1,456
16/11/2016
15:00:09
LSE
468
1,456
16/11/2016
15:00:09
LSE
220
1,456
16/11/2016
15:00:09
LSE
500
1,456
16/11/2016
15:00:09
LSE
220
1,456
16/11/2016
15:00:10
LSE
220
1,456
16/11/2016
15:00:10
LSE
171
1,459
16/11/2016
15:03:40
LSE
600
1,459
16/11/2016
15:03:40
LSE
500
1,459
16/11/2016
15:03:40
LSE
201
1,459
16/11/2016
15:03:40
LSE
50
1,459
16/11/2016
15:03:56
LSE
600
1,459
16/11/2016
15:03:56
LSE
154
1,459
16/11/2016
15:06:03
LSE
230
1,459
16/11/2016
15:06:03
LSE
149
1,459
16/11/2016
15:06:03
LSE
34
1,459
16/11/2016
15:06:04
LSE
142
1,459
16/11/2016
15:06:04
LSE
155
1,459
16/11/2016
15:06:22
LSE
55
1,459
16/11/2016
15:06:22
LSE
206
1,459
16/11/2016
15:07:52
LSE
417
1,459
16/11/2016
15:07:52
LSE
220
1,459
16/11/2016
15:07:52
LSE
220
1,459
16/11/2016
15:07:52
LSE
220
1,459
16/11/2016
15:07:52
LSE
220
1,458
16/11/2016
15:08:34
LSE
800
1,458
16/11/2016
15:08:34
LSE
500
1,458
16/11/2016
15:08:34
LSE
16
1,460
16/11/2016
15:11:37
LSE
577
1,460
16/11/2016
15:11:37
LSE
318
1,460
16/11/2016
15:11:37
LSE
500
1,460
16/11/2016
15:11:42
LSE
600
1,460
16/11/2016
15:11:42
LSE
22
1,459
16/11/2016
15:11:47
LSE
206
1,460
16/11/2016
15:13:11
LSE
348
1,460
16/11/2016
15:13:11
LSE
143
1,459
16/11/2016
15:14:18
LSE
179
1,457
16/11/2016
15:15:32
LSE
295
1,458
16/11/2016
15:16:37
LSE
500
1,458
16/11/2016
15:16:37
LSE
600
1,458
16/11/2016
15:16:37
LSE
275
1,457
16/11/2016
15:17:01
LSE
513
1,457
16/11/2016
15:17:01
LSE
211
1,457
16/11/2016
15:19:40
LSE
220
1,457
16/11/2016
15:19:41
LSE
264
1,457
16/11/2016
15:20:50
LSE
146
1,457
16/11/2016
15:20:50
LSE
321
1,456
16/11/2016
15:22:23
LSE
375
1,456
16/11/2016
15:23:11
LSE
25
1,456
16/11/2016
15:23:11
LSE
275
1,457
16/11/2016
15:25:15
LSE
322
1,457
16/11/2016
15:25:15
LSE
220
1,457
16/11/2016
15:25:15
LSE
500
1,458
16/11/2016
15:26:17
LSE
480
1,458
16/11/2016
15:26:17
LSE
15
1,458
16/11/2016
15:26:17
LSE
500
1,458
16/11/2016
15:26:17
LSE
600
1,458
16/11/2016
15:26:17
LSE
600
1,459
16/11/2016
15:28:07
LSE
600
1,459
16/11/2016
15:28:07
LSE
500
1,459
16/11/2016
15:28:15
LSE
50
1,459
16/11/2016
15:28:15
LSE
186
1,458
16/11/2016
15:28:36
LSE
528
1,457
16/11/2016
15:29:25
LSE
98
1,457
16/11/2016
15:29:59
LSE
544
1,457
16/11/2016
15:29:59
LSE
200
1,457
16/11/2016
15:29:59
LSE
220
1,456
16/11/2016
15:31:44
LSE
150
1,456
16/11/2016
15:31:44
LSE
584
1,456
16/11/2016
15:31:44
LSE
33
1,455
16/11/2016
15:32:45
LSE
308
1,454
16/11/2016
15:33:17
LSE
268
1,456
16/11/2016
15:34:29
LSE
500
1,456
16/11/2016
15:34:29
LSE
500
1,456
16/11/2016
15:34:29
LSE
600
1,456
16/11/2016
15:34:29
LSE
195
1,455
16/11/2016
15:34:43
LSE
428
1,455
16/11/2016
15:34:43
LSE
435
1,455
16/11/2016
15:34:43
LSE
164
1,455
16/11/2016
15:36:22
LSE
398
1,454
16/11/2016
15:36:44
LSE
259
1,454
16/11/2016
15:37:51
LSE
75
1,454
16/11/2016
15:38:11
LSE
496
1,455
16/11/2016
15:38:51
LSE
670
1,454
16/11/2016
15:39:22
LSE
394
1,454
16/11/2016
15:39:22
LSE
105
1,454
16/11/2016
15:41:52
LSE
194
1,454
16/11/2016
15:41:52
LSE
63
1,454
16/11/2016
15:41:52
LSE
401
1,454
16/11/2016
15:41:52
LSE
75
1,454
16/11/2016
15:41:52
LSE
92
1,454
16/11/2016
15:41:52
LSE
2
1,454
16/11/2016
15:41:52
LSE
25
1,453
16/11/2016
15:42:07
LSE
185
1,453
16/11/2016
15:42:12
LSE
172
1,453
16/11/2016
15:42:12
LSE
7
1,453
16/11/2016
15:44:01
LSE
241
1,453
16/11/2016
15:46:38
LSE
428
1,453
16/11/2016
15:46:38
LSE
500
1,453
16/11/2016
15:46:38
LSE
600
1,453
16/11/2016
15:46:38
LSE
37
1,452
16/11/2016
15:48:22
LSE
460
1,452
16/11/2016
15:48:22
LSE
220
1,452
16/11/2016
15:48:22
LSE
96
1,452
16/11/2016
15:49:42
LSE
264
1,452
16/11/2016
15:50:40
LSE
86
1,454
16/11/2016
15:51:40
LSE
481
1,454
16/11/2016
15:51:40
LSE
500
1,454
16/11/2016
15:51:40
LSE
600
1,454
16/11/2016
15:51:40
LSE
400
1,454
16/11/2016
15:51:40
LSE
600
1,454
16/11/2016
15:51:40
LSE
500
1,454
16/11/2016
15:51:40
LSE
220
1,454
16/11/2016
15:51:40
LSE
220
1,454
16/11/2016
15:51:40
LSE
435
1,454
16/11/2016
15:51:40
LSE
600
1,454
16/11/2016
15:51:40
LSE
500
1,454
16/11/2016
15:51:41
LSE
500
1,454
16/11/2016
15:51:41
LSE
550
1,454
16/11/2016
15:51:41
LSE
500
1,454
16/11/2016
15:51:41
LSE
500
1,454
16/11/2016
15:51:41
LSE
436
1,453
16/11/2016
15:52:15
LSE
220
1,453
16/11/2016
15:52:15
LSE
201
1,453
16/11/2016
15:53:42
LSE
338
1,453
16/11/2016
15:53:42
LSE
338
1,453
16/11/2016
15:53:43
LSE
180
1,452
16/11/2016
15:54:20
LSE
586
1,452
16/11/2016
15:54:20
LSE
248
1,451
16/11/2016
15:55:40
LSE
190
1,451
16/11/2016
15:55:48
LSE
622
1,451
16/11/2016
15:55:48
LSE
2
1,453
16/11/2016
15:58:24
LSE
500
1,453
16/11/2016
15:58:24
LSE
500
1,453
16/11/2016
15:58:24
LSE
600
1,453
16/11/2016
15:58:24
LSE
500
1,453
16/11/2016
15:58:24
LSE
50
1,453
16/11/2016
15:58:24
LSE
409
1,453
16/11/2016
15:58:25
LSE
243
1,453
16/11/2016
15:58:30
LSE
287
1,453
16/11/2016
15:58:54
LSE
500
1,453
16/11/2016
15:58:54
LSE
213
1,453
16/11/2016
15:59:03
LSE
446
1,453
16/11/2016
16:00:39
LSE
451
1,453
16/11/2016
16:00:47
LSE
500
1,453
16/11/2016
16:00:47
LSE
220
1,453
16/11/2016
16:01:32
LSE
95
1,453
16/11/2016
16:01:32
LSE
332
1,452
16/11/2016
16:04:01
LSE
452
1,452
16/11/2016
16:04:01
LSE
500
1,452
16/11/2016
16:04:01
LSE
18
1,452
16/11/2016
16:04:01
LSE
100
1,452
16/11/2016
16:04:01
LSE
500
1,452
16/11/2016
16:04:01
LSE
85
1,452
16/11/2016
16:04:01
LSE
646
1,452
16/11/2016
16:04:01
LSE
299
1,452
16/11/2016
16:04:51
LSE
416
1,452
16/11/2016
16:04:51
LSE
1,590
1,452
16/11/2016
16:04:51
LSE
270
1,452
16/11/2016
16:05:02
LSE
240
1,452
16/11/2016
16:05:02
LSE
13
1,452
16/11/2016
16:05:50
LSE
97
1,452
16/11/2016
16:05:53
LSE
384
1,452
16/11/2016
16:05:53
LSE
273
1,452
16/11/2016
16:06:32
LSE
600
1,452
16/11/2016
16:06:32
LSE
221
1,452
16/11/2016
16:06:41
LSE
800
1,452
16/11/2016
16:06:41
LSE
200
1,452
16/11/2016
16:06:41
LSE
115
1,452
16/11/2016
16:06:54
LSE
100
1,452
16/11/2016
16:07:46
LSE
408
1,452
16/11/2016
16:08:02
LSE
184
1,452
16/11/2016
16:08:02
LSE
57
1,452
16/11/2016
16:08:02
LSE
84
1,452
16/11/2016
16:08:07
LSE
1,080
1,454
16/11/2016
16:09:18
LSE
168
1,454
16/11/2016
16:09:18
LSE
1,866
1,454
16/11/2016
16:09:18
LSE
100
1,454
16/11/2016
16:09:18
LSE
1,200
1,454
16/11/2016
16:09:18
LSE
368
1,454
16/11/2016
16:09:18
LSE
450
1,454
16/11/2016
16:09:18
LSE
190
1,454
16/11/2016
16:09:18
LSE
600
1,454
16/11/2016
16:09:31
LSE
438
1,454
16/11/2016
16:09:31
LSE
100
1,454
16/11/2016
16:09:34
LSE
990
1,454
16/11/2016
16:09:34
LSE
328
1,453
16/11/2016
16:10:45
LSE
500
1,453
16/11/2016
16:10:45
LSE
343
1,453
16/11/2016
16:10:45
LSE
500
1,453
16/11/2016
16:10:45
LSE
500
1,453
16/11/2016
16:10:45
LSE
301
1,453
16/11/2016
16:10:45
LSE
267
1,452
16/11/2016
16:11:51
LSE
221
1,452
16/11/2016
16:11:51
LSE
221
1,452
16/11/2016
16:11:52
LSE
221
1,452
16/11/2016
16:11:52
LSE
400
1,452
16/11/2016
16:11:52
LSE
600
1,452
16/11/2016
16:11:52
LSE
199
1,451
16/11/2016
16:12:24
LSE
1,000
1,451
16/11/2016
16:13:04
LSE
990
1,451
16/11/2016
16:13:04
LSE
600
1,451
16/11/2016
16:13:13
LSE
144
1,451
16/11/2016
16:13:13
LSE
201
1,450
16/11/2016
16:13:42
LSE
422
1,450
16/11/2016
16:13:42
LSE
600
1,450
16/11/2016
16:13:42
LSE
541
1,450
16/11/2016
16:13:42
LSE
181
1,452
16/11/2016
16:14:45
LSE
493
1,452
16/11/2016
16:14:45
LSE
440
1,452
16/11/2016
16:14:45
LSE
600
1,452
16/11/2016
16:14:45
LSE
221
1,452
16/11/2016
16:14:45
LSE
500
1,452
16/11/2016
16:14:45
LSE
500
1,452
16/11/2016
16:14:45
LSE
600
1,452
16/11/2016
16:15:01
LSE
500
1,452
16/11/2016
16:15:01
LSE
200
1,452
16/11/2016
16:15:01
LSE
600
1,452
16/11/2016
16:15:02
LSE
300
1,452
16/11/2016
16:15:09
LSE
500
1,452
16/11/2016
16:15:09
LSE
543
1,452
16/11/2016
16:15:09
LSE
348
1,452
16/11/2016
16:15:10
LSE
500
1,452
16/11/2016
16:15:10
LSE
221
1,452
16/11/2016
16:15:13
LSE
919
1,452
16/11/2016
16:15:40
LSE
450
1,452
16/11/2016
16:17:22
LSE
113
1,452
16/11/2016
16:17:22
LSE
128
1,452
16/11/2016
16:17:22
LSE
500
1,452
16/11/2016
16:17:22
LSE
51
1,452
16/11/2016
16:17:29
LSE
355
1,452
16/11/2016
16:17:29
LSE
600
1,452
16/11/2016
16:17:31
LSE
500
1,452
16/11/2016
16:17:34
LSE
500
1,452
16/11/2016
16:17:44
LSE
434
1,452
16/11/2016
16:17:47
LSE
162
1,452
16/11/2016
16:18:39
LSE
477
1,452
16/11/2016
16:18:40
LSE
283
1,452
16/11/2016
16:18:40
LSE
221
1,452
16/11/2016
16:18:42
LSE
676
1,452
16/11/2016
16:20:26
LSE
276
1,452
16/11/2016
16:20:26
LSE
185
1,452
16/11/2016
16:20:26
LSE
221
1,452
16/11/2016
16:20:26
LSE
500
1,452
16/11/2016
16:20:26
LSE
600
1,452
16/11/2016
16:20:26
LSE
200
1,452
16/11/2016
16:20:26
LSE
300
1,451
16/11/2016
16:20:43
LSE
435
1,451
16/11/2016
16:20:43
LSE
1,700
1,451
16/11/2016
16:20:43
LSE
221
1,451
16/11/2016
16:20:43
LSE
1,451
1,450
16/11/2016
16:21:51
LSE
317
1,450
16/11/2016
16:21:51
LSE
600
1,450
16/11/2016
16:21:51
LSE
442
1,450
16/11/2016
16:21:51
LSE
45
1,449
16/11/2016
16:23:33
LSE
142
1,450
16/11/2016
16:23:33
LSE
200
1,450
16/11/2016
16:23:33
LSE
300
1,450
16/11/2016
16:23:33
LSE
600
1,450
16/11/2016
16:23:33
LSE
501
1,450
16/11/2016
16:23:33
LSE
4
1,450
16/11/2016
16:23:33
LSE
496
1,450
16/11/2016
16:23:33
LSE
409
1,449
16/11/2016
16:24:48
LSE
502
1,449
16/11/2016
16:25:13
LSE
492
1,451
16/11/2016
16:26:37
LSE
253
1,451
16/11/2016
16:26:37
LSE
242
1,451
16/11/2016
16:26:37
LSE
161
1,451
16/11/2016
16:26:37
LSE
221
1,451
16/11/2016
16:26:37
LSE
315
1,452
16/11/2016
16:26:37
LSE
286
1,452
16/11/2016
16:26:37
LSE
500
1,452
16/11/2016
16:26:37
LSE
201
1,452
16/11/2016
16:26:37
LSE
435
1,452
16/11/2016
16:26:37
LSE
500
1,452
16/11/2016
16:26:37
LSE
500
1,452
16/11/2016
16:26:37
LSE
500
1,452
16/11/2016
16:26:37
LSE
50
1,452
16/11/2016
16:26:37
LSE
880
1,452
16/11/2016
16:26:37
LSE
400
1,452
16/11/2016
16:26:37
LSE
435
1,452
16/11/2016
16:26:37
LSE
500
1,452
16/11/2016
16:26:37
LSE
331
1,452
16/11/2016
16:26:37
LSE
550
1,452
16/11/2016
16:26:37
LSE
961
1,452
16/11/2016
16:26:37
LSE
201
1,452
16/11/2016
16:26:37
LSE
500
1,452
16/11/2016
16:26:37
LSE
600
1,452
16/11/2016
16:26:37
LSE
313
1,452
16/11/2016
16:28:10
LSE
506
1,453
16/11/2016
16:29:09
LSE
435
1,453
16/11/2016
16:29:09
LSE
435
1,453
16/11/2016
16:29:09
LSE
102
1,453
16/11/2016
16:29:12
LSE
468
1,452
16/11/2016
16:29:27
LSE
538
1,454
16/11/2016
16:35:13
LSE
11,591
1,454
16/11/2016
16:35:13
LSE
381
1,454
16/11/2016
16:35:13
LSE
2,170
1,454
16/11/2016
16:35:13
LSE
33,783
1,454
16/11/2016
16:35:13
LSE
340
1,454
16/11/2016
16:35:13
LSE
1,037
1,454
16/11/2016
16:35:13
LSE
378
1,454
16/11/2016
16:35:13
LSE
10,880
1,454
16/11/2016
16:35:13
LSE
4,388
1,454
16/11/2016
16:35:13
LSE
163
1,454
16/11/2016
16:35:13
LSE
282
1,454
16/11/2016
16:35:13
LSE
1,811
1,454
16/11/2016
16:35:13
LSE
2,590
1,454
16/11/2016
16:35:13
LSE
16,373
1,454
16/11/2016
16:35:13
LSE
545
1,454
16/11/2016
16:35:13
LSE
4,985
1,454
16/11/2016
16:35:13
LSE
2,641
1,454
16/11/2016
16:35:13
LSE
664
1,454
16/11/2016
16:35:13
LSE
2,870
1,454
16/11/2016
16:35:13
LSE
400
1,454
16/11/2016
16:35:13
LSE
1,059
1,454
16/11/2016
16:35:13
LSE
580
1,454
16/11/2016
16:35:13
LSE
16,438
1,454
16/11/2016
16:35:13
LSE
714
1,454
16/11/2016
16:35:13
LSE
2,835
1,454
16/11/2016
16:35:13
LSE
3,595
1,454
16/11/2016
16:35:13
LSE
20,889
1,454
16/11/2016
16:35:13
LSE
4,409
1,454
16/11/2016
16:35:13
LSE
3,380
1,454
16/11/2016
16:35:13
LSE
589
1,454
16/11/2016
16:35:13
LSE
5,814
1,454
16/11/2016
16:35:13
LSE
231
1,454
16/11/2016
16:35:13
LSE
2,000
1,454
16/11/2016
16:35:13
LSE
24,000
1,454
16/11/2016
16:35:13
LSE
1,989
1,454
16/11/2016
16:35:13
LSE
1
1,454
16/11/2016
16:35:13
LSE
1
1,454
16/11/2016
16:35:13
LSE
294
1,454
16/11/2016
16:35:13
LSE
236
1,454
16/11/2016
16:35:13
LSE
12,674
1,454
16/11/2016
16:35:25
LSE
1,453
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/

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