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

SSEAnnouncement

18/11/2016 17:50

RNS Number : 6271P
SSE PLC
18 November 2016
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 18 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
1,437.48 pence
Lowest Price Per Share
1,428.00 pence
Highest Price Per Share
1,446.00 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
1,443
18/11/2016
08:29:11
LSE
307
1,441
18/11/2016
08:30:30
LSE
344
1,441
18/11/2016
08:30:55
LSE
330
1,440
18/11/2016
08:31:01
LSE
306
1,440
18/11/2016
08:31:01
LSE
187
1,439
18/11/2016
08:31:21
LSE
379
1,440
18/11/2016
08:32:50
LSE
282
1,439
18/11/2016
08:32:52
LSE
314
1,439
18/11/2016
08:33:55
LSE
248
1,439
18/11/2016
08:33:58
LSE
157
1,438
18/11/2016
08:35:02
LSE
322
1,437
18/11/2016
08:35:47
LSE
321
1,437
18/11/2016
08:35:47
LSE
14
1,437
18/11/2016
08:36:21
LSE
280
1,437
18/11/2016
08:36:55
LSE
169
1,438
18/11/2016
08:39:46
LSE
103
1,438
18/11/2016
08:39:46
LSE
277
1,437
18/11/2016
08:40:09
LSE
343
1,437
18/11/2016
08:40:17
LSE
62
1,437
18/11/2016
08:40:17
LSE
500
1,437
18/11/2016
08:40:17
LSE
487
1,437
18/11/2016
08:40:17
LSE
378
1,436
18/11/2016
08:40:54
LSE
1
1,436
18/11/2016
08:40:54
LSE
362
1,435
18/11/2016
08:41:53
LSE
326
1,435
18/11/2016
08:42:24
LSE
340
1,435
18/11/2016
08:43:18
LSE
500
1,435
18/11/2016
08:43:18
LSE
408
1,434
18/11/2016
08:43:20
LSE
279
1,434
18/11/2016
08:43:43
LSE
306
1,434
18/11/2016
08:43:54
LSE
372
1,433
18/11/2016
08:44:11
LSE
310
1,433
18/11/2016
08:44:37
LSE
400
1,432
18/11/2016
08:44:38
LSE
251
1,432
18/11/2016
08:44:50
LSE
94
1,432
18/11/2016
08:45:22
LSE
400
1,433
18/11/2016
08:45:58
LSE
500
1,433
18/11/2016
08:45:58
LSE
877
1,433
18/11/2016
08:45:58
LSE
123
1,433
18/11/2016
08:45:58
LSE
500
1,433
18/11/2016
08:45:58
LSE
22
1,433
18/11/2016
08:46:08
LSE
316
1,434
18/11/2016
08:47:11
LSE
161
1,433
18/11/2016
08:47:32
LSE
221
1,434
18/11/2016
08:49:07
LSE
340
1,436
18/11/2016
08:53:19
LSE
334
1,438
18/11/2016
08:55:08
LSE
262
1,438
18/11/2016
08:55:08
LSE
74
1,437
18/11/2016
08:57:22
LSE
336
1,439
18/11/2016
08:59:53
LSE
332
1,438
18/11/2016
09:00:36
LSE
285
1,438
18/11/2016
09:00:53
LSE
16
1,438
18/11/2016
09:01:28
LSE
294
1,438
18/11/2016
09:03:38
LSE
303
1,438
18/11/2016
09:04:29
LSE
311
1,438
18/11/2016
09:04:30
LSE
42
1,438
18/11/2016
09:06:06
LSE
328
1,437
18/11/2016
09:06:54
LSE
397
1,436
18/11/2016
09:07:15
LSE
405
1,436
18/11/2016
09:09:19
LSE
410
1,435
18/11/2016
09:10:03
LSE
364
1,436
18/11/2016
09:10:35
LSE
106
1,436
18/11/2016
09:10:35
LSE
282
1,435
18/11/2016
09:11:55
LSE
358
1,435
18/11/2016
09:13:13
LSE
386
1,438
18/11/2016
09:15:43
LSE
395
1,437
18/11/2016
09:15:57
LSE
345
1,439
18/11/2016
09:18:19
LSE
411
1,440
18/11/2016
09:21:19
LSE
373
1,440
18/11/2016
09:22:18
LSE
402
1,439
18/11/2016
09:23:16
LSE
363
1,438
18/11/2016
09:24:07
LSE
433
1,436
18/11/2016
09:25:06
LSE
411
1,436
18/11/2016
09:27:53
LSE
354
1,435
18/11/2016
09:28:22
LSE
352
1,436
18/11/2016
09:30:15
LSE
377
1,436
18/11/2016
09:31:06
LSE
416
1,440
18/11/2016
09:36:17
LSE
423
1,440
18/11/2016
09:36:50
LSE
400
1,439
18/11/2016
09:39:43
LSE
361
1,438
18/11/2016
09:40:00
LSE
250
1,438
18/11/2016
09:40:00
LSE
152
1,438
18/11/2016
09:40:21
LSE
100
1,438
18/11/2016
09:40:21
LSE
345
1,439
18/11/2016
09:42:55
LSE
447
1,438
18/11/2016
09:43:27
LSE
422
1,438
18/11/2016
09:43:52
LSE
374
1,437
18/11/2016
09:45:07
LSE
368
1,437
18/11/2016
09:46:09
LSE
404
1,436
18/11/2016
09:46:50
LSE
356
1,435
18/11/2016
09:47:13
LSE
401
1,435
18/11/2016
09:48:36
LSE
411
1,435
18/11/2016
09:51:02
LSE
366
1,434
18/11/2016
09:51:25
LSE
175
1,434
18/11/2016
09:51:25
LSE
194
1,434
18/11/2016
09:52:27
LSE
143
1,434
18/11/2016
09:52:27
LSE
211
1,433
18/11/2016
09:55:37
LSE
352
1,432
18/11/2016
09:56:12
LSE
407
1,433
18/11/2016
09:58:13
LSE
363
1,432
18/11/2016
09:58:25
LSE
800
1,432
18/11/2016
09:58:39
LSE
360
1,432
18/11/2016
09:58:40
LSE
138
1,432
18/11/2016
09:58:40
LSE
199
1,432
18/11/2016
09:58:40
LSE
500
1,432
18/11/2016
09:58:41
LSE
232
1,432
18/11/2016
09:59:53
LSE
381
1,432
18/11/2016
10:00:52
LSE
351
1,431
18/11/2016
10:01:07
LSE
400
1,431
18/11/2016
10:01:11
LSE
500
1,431
18/11/2016
10:01:11
LSE
100
1,431
18/11/2016
10:01:27
LSE
500
1,431
18/11/2016
10:01:27
LSE
100
1,431
18/11/2016
10:01:27
LSE
150
1,431
18/11/2016
10:01:27
LSE
450
1,431
18/11/2016
10:01:48
LSE
337
1,433
18/11/2016
10:04:49
LSE
347
1,436
18/11/2016
10:09:27
LSE
336
1,435
18/11/2016
10:15:19
LSE
6,000
1,434
18/11/2016
10:18:56
LSE
408
1,433
18/11/2016
10:19:14
LSE
404
1,432
18/11/2016
10:24:07
LSE
410
1,431
18/11/2016
10:24:22
LSE
120
1,431
18/11/2016
10:24:22
LSE
261
1,429
18/11/2016
10:25:10
LSE
351
1,428
18/11/2016
10:26:14
LSE
200
1,428
18/11/2016
10:26:14
LSE
203
1,428
18/11/2016
10:28:43
LSE
210
1,428
18/11/2016
10:28:43
LSE
166
1,429
18/11/2016
10:29:40
LSE
349
1,430
18/11/2016
10:31:36
LSE
308
1,430
18/11/2016
10:34:01
LSE
335
1,430
18/11/2016
10:35:14
LSE
319
1,430
18/11/2016
10:36:58
LSE
367
1,430
18/11/2016
10:39:28
LSE
93
1,430
18/11/2016
10:39:39
LSE
229
1,430
18/11/2016
10:40:40
LSE
130
1,430
18/11/2016
10:41:17
LSE
220
1,431
18/11/2016
10:44:08
LSE
252
1,431
18/11/2016
10:44:08
LSE
28
1,431
18/11/2016
10:46:29
LSE
310
1,432
18/11/2016
10:47:17
LSE
137
1,432
18/11/2016
10:47:17
LSE
136
1,432
18/11/2016
10:49:27
LSE
326
1,432
18/11/2016
10:50:32
LSE
269
1,431
18/11/2016
10:53:17
LSE
300
1,431
18/11/2016
10:53:40
LSE
74
1,431
18/11/2016
10:53:40
LSE
228
1,432
18/11/2016
10:55:44
LSE
344
1,435
18/11/2016
11:01:15
LSE
348
1,435
18/11/2016
11:03:08
LSE
412
1,434
18/11/2016
11:03:20
LSE
152
1,434
18/11/2016
11:03:20
LSE
286
1,433
18/11/2016
11:05:47
LSE
519
1,432
18/11/2016
11:10:43
LSE
556
1,434
18/11/2016
11:14:07
LSE
550
1,435
18/11/2016
11:16:30
LSE
425
1,435
18/11/2016
11:18:39
LSE
388
1,434
18/11/2016
11:19:31
LSE
394
1,434
18/11/2016
11:20:18
LSE
387
1,435
18/11/2016
11:21:43
LSE
364
1,435
18/11/2016
11:25:37
LSE
325
1,435
18/11/2016
11:27:19
LSE
20
1,435
18/11/2016
11:27:19
LSE
388
1,435
18/11/2016
11:29:35
LSE
447
1,434
18/11/2016
11:30:21
LSE
57
1,435
18/11/2016
11:30:30
LSE
154
1,435
18/11/2016
11:30:30
LSE
446
1,435
18/11/2016
11:30:30
LSE
240
1,434
18/11/2016
11:32:35
LSE
336
1,435
18/11/2016
11:36:41
LSE
640
1,435
18/11/2016
11:42:11
LSE
552
1,435
18/11/2016
11:42:11
LSE
600
1,435
18/11/2016
11:42:11
LSE
1,200
1,435
18/11/2016
11:42:11
LSE
78
1,435
18/11/2016
11:42:11
LSE
198
1,434
18/11/2016
11:43:30
LSE
466
1,434
18/11/2016
11:43:30
LSE
292
1,434
18/11/2016
11:43:30
LSE
500
1,434
18/11/2016
11:43:30
LSE
500
1,434
18/11/2016
11:43:30
LSE
500
1,434
18/11/2016
11:43:30
LSE
500
1,434
18/11/2016
11:43:30
LSE
500
1,434
18/11/2016
11:43:30
LSE
334
1,434
18/11/2016
11:43:31
LSE
166
1,434
18/11/2016
11:43:31
LSE
60
1,434
18/11/2016
11:43:31
LSE
344
1,434
18/11/2016
11:43:31
LSE
158
1,434
18/11/2016
11:43:31
LSE
50
1,434
18/11/2016
11:43:31
LSE
333
1,434
18/11/2016
11:43:31
LSE
500
1,434
18/11/2016
11:43:31
LSE
266
1,434
18/11/2016
11:43:31
LSE
220
1,434
18/11/2016
11:43:32
LSE
500
1,434
18/11/2016
11:43:32
LSE
610
1,434
18/11/2016
11:43:32
LSE
500
1,433
18/11/2016
11:45:29
LSE
600
1,433
18/11/2016
11:45:29
LSE
91
1,433
18/11/2016
11:45:29
LSE
131
1,433
18/11/2016
11:45:30
LSE
59
1,433
18/11/2016
11:45:30
LSE
500
1,433
18/11/2016
11:45:31
LSE
284
1,433
18/11/2016
11:45:31
LSE
189
1,433
18/11/2016
11:47:03
LSE
169
1,433
18/11/2016
11:47:21
LSE
500
1,433
18/11/2016
11:47:21
LSE
142
1,433
18/11/2016
11:47:24
LSE
312
1,434
18/11/2016
11:48:46
LSE
204
1,434
18/11/2016
11:48:46
LSE
113
1,434
18/11/2016
11:49:15
LSE
208
1,434
18/11/2016
11:49:57
LSE
472
1,434
18/11/2016
11:49:57
LSE
500
1,434
18/11/2016
11:49:57
LSE
449
1,434
18/11/2016
11:49:57
LSE
600
1,434
18/11/2016
11:49:57
LSE
199
1,434
18/11/2016
11:49:57
LSE
28
1,434
18/11/2016
11:49:57
LSE
250
1,434
18/11/2016
11:49:57
LSE
250
1,434
18/11/2016
11:49:57
LSE
421
1,434
18/11/2016
11:49:57
LSE
452
1,434
18/11/2016
11:49:57
LSE
216
1,433
18/11/2016
11:50:06
LSE
798
1,435
18/11/2016
11:54:40
LSE
250
1,435
18/11/2016
11:54:40
LSE
164
1,435
18/11/2016
11:54:40
LSE
55
1,435
18/11/2016
11:54:40
LSE
151
1,435
18/11/2016
11:54:40
LSE
91
1,435
18/11/2016
11:54:40
LSE
82
1,435
18/11/2016
11:54:40
LSE
324
1,434
18/11/2016
11:55:02
LSE
456
1,434
18/11/2016
11:55:02
LSE
500
1,434
18/11/2016
11:55:02
LSE
550
1,434
18/11/2016
11:55:02
LSE
500
1,435
18/11/2016
11:55:40
LSE
500
1,435
18/11/2016
11:55:40
LSE
250
1,435
18/11/2016
11:55:40
LSE
79
1,435
18/11/2016
11:55:40
LSE
199
1,435
18/11/2016
11:55:40
LSE
644
1,435
18/11/2016
11:55:40
LSE
550
1,435
18/11/2016
11:55:40
LSE
250
1,435
18/11/2016
11:55:40
LSE
600
1,435
18/11/2016
11:55:40
LSE
250
1,435
18/11/2016
11:55:40
LSE
581
1,435
18/11/2016
11:55:40
LSE
39
1,435
18/11/2016
11:55:40
LSE
1,040
1,435
18/11/2016
11:55:40
LSE
74
1,435
18/11/2016
11:55:40
LSE
1,233
1,435
18/11/2016
11:55:40
LSE
340
1,435
18/11/2016
11:55:40
LSE
600
1,435
18/11/2016
11:55:40
LSE
250
1,435
18/11/2016
11:55:40
LSE
4
1,434
18/11/2016
11:55:48
LSE
381
1,433
18/11/2016
11:56:16
LSE
401
1,433
18/11/2016
11:57:59
LSE
341
1,433
18/11/2016
11:58:00
LSE
642
1,433
18/11/2016
11:58:00
LSE
500
1,433
18/11/2016
11:58:00
LSE
500
1,433
18/11/2016
11:58:00
LSE
590
1,432
18/11/2016
11:58:26
LSE
370
1,433
18/11/2016
12:02:30
LSE
332
1,433
18/11/2016
12:02:30
LSE
124
1,433
18/11/2016
12:02:30
LSE
112
1,433
18/11/2016
12:02:30
LSE
107
1,433
18/11/2016
12:02:30
LSE
550
1,433
18/11/2016
12:02:30
LSE
306
1,433
18/11/2016
12:02:30
LSE
500
1,433
18/11/2016
12:02:30
LSE
199
1,433
18/11/2016
12:02:57
LSE
500
1,433
18/11/2016
12:03:12
LSE
500
1,433
18/11/2016
12:03:12
LSE
550
1,433
18/11/2016
12:03:12
LSE
199
1,433
18/11/2016
12:03:28
LSE
500
1,433
18/11/2016
12:03:28
LSE
250
1,433
18/11/2016
12:03:28
LSE
250
1,433
18/11/2016
12:03:28
LSE
331
1,433
18/11/2016
12:03:28
LSE
600
1,433
18/11/2016
12:03:28
LSE
107
1,434
18/11/2016
12:07:51
LSE
371
1,434
18/11/2016
12:07:51
LSE
550
1,434
18/11/2016
12:07:51
LSE
500
1,434
18/11/2016
12:07:51
LSE
600
1,434
18/11/2016
12:07:51
LSE
400
1,434
18/11/2016
12:07:52
LSE
550
1,434
18/11/2016
12:07:52
LSE
500
1,434
18/11/2016
12:07:52
LSE
600
1,434
18/11/2016
12:07:52
LSE
500
1,434
18/11/2016
12:07:52
LSE
550
1,434
18/11/2016
12:09:56
LSE
356
1,434
18/11/2016
12:09:56
LSE
596
1,434
18/11/2016
12:09:56
LSE
1,000
1,434
18/11/2016
12:09:56
LSE
550
1,434
18/11/2016
12:09:56
LSE
199
1,434
18/11/2016
12:09:56
LSE
460
1,434
18/11/2016
12:09:56
LSE
500
1,434
18/11/2016
12:09:56
LSE
600
1,434
18/11/2016
12:09:56
LSE
250
1,434
18/11/2016
12:09:56
LSE
1,685
1,434
18/11/2016
12:09:56
LSE
285
1,434
18/11/2016
12:09:56
LSE
869
1,434
18/11/2016
12:09:56
LSE
1,550
1,434
18/11/2016
12:15:06
LSE
409
1,434
18/11/2016
12:15:06
LSE
500
1,434
18/11/2016
12:15:06
LSE
550
1,434
18/11/2016
12:15:09
LSE
500
1,434
18/11/2016
12:15:09
LSE
550
1,434
18/11/2016
12:15:32
LSE
446
1,434
18/11/2016
12:15:32
LSE
518
1,434
18/11/2016
12:15:32
LSE
202
1,434
18/11/2016
12:15:33
LSE
550
1,434
18/11/2016
12:15:33
LSE
199
1,434
18/11/2016
12:15:33
LSE
500
1,434
18/11/2016
12:15:33
LSE
530
1,434
18/11/2016
12:15:33
LSE
440
1,434
18/11/2016
12:15:33
LSE
250
1,434
18/11/2016
12:15:33
LSE
250
1,434
18/11/2016
12:15:33
LSE
600
1,434
18/11/2016
12:15:33
LSE
500
1,434
18/11/2016
12:15:33
LSE
550
1,434
18/11/2016
12:15:33
LSE
8
1,434
18/11/2016
12:15:33
LSE
500
1,434
18/11/2016
12:15:33
LSE
150
1,434
18/11/2016
12:15:37
LSE
91
1,434
18/11/2016
12:15:37
LSE
500
1,434
18/11/2016
12:15:45
LSE
437
1,434
18/11/2016
12:15:45
LSE
437
1,434
18/11/2016
12:18:26
LSE
313
1,434
18/11/2016
12:18:26
LSE
550
1,434
18/11/2016
12:18:26
LSE
500
1,434
18/11/2016
12:18:26
LSE
249
1,434
18/11/2016
12:19:47
LSE
442
1,434
18/11/2016
12:19:47
LSE
550
1,434
18/11/2016
12:19:47
LSE
500
1,434
18/11/2016
12:19:47
LSE
91
1,434
18/11/2016
12:19:47
LSE
470
1,434
18/11/2016
12:19:47
LSE
234
1,434
18/11/2016
12:19:47
LSE
600
1,434
18/11/2016
12:19:50
LSE
550
1,434
18/11/2016
12:19:50
LSE
500
1,434
18/11/2016
12:19:50
LSE
500
1,434
18/11/2016
12:19:53
LSE
1,477
1,434
18/11/2016
12:19:53
LSE
456
1,434
18/11/2016
12:22:52
LSE
453
1,434
18/11/2016
12:22:54
LSE
600
1,434
18/11/2016
12:22:54
LSE
500
1,434
18/11/2016
12:22:54
LSE
550
1,434
18/11/2016
12:22:54
LSE
199
1,434
18/11/2016
12:22:54
LSE
500
1,434
18/11/2016
12:22:54
LSE
199
1,434
18/11/2016
12:22:54
LSE
301
1,434
18/11/2016
12:22:55
LSE
110
1,434
18/11/2016
12:22:55
LSE
500
1,434
18/11/2016
12:22:55
LSE
968
1,434
18/11/2016
12:22:56
LSE
91
1,434
18/11/2016
12:22:57
LSE
111
1,434
18/11/2016
12:22:57
LSE
80
1,434
18/11/2016
12:23:23
LSE
119
1,434
18/11/2016
12:23:23
LSE
300
1,434
18/11/2016
12:23:23
LSE
43
1,434
18/11/2016
12:23:23
LSE
500
1,434
18/11/2016
12:23:23
LSE
600
1,434
18/11/2016
12:23:23
LSE
330
1,434
18/11/2016
12:23:23
LSE
199
1,434
18/11/2016
12:23:23
LSE
440
1,434
18/11/2016
12:23:23
LSE
397
1,434
18/11/2016
12:23:25
LSE
500
1,434
18/11/2016
12:23:30
LSE
250
1,434
18/11/2016
12:23:30
LSE
500
1,434
18/11/2016
12:23:31
LSE
500
1,434
18/11/2016
12:23:31
LSE
250
1,434
18/11/2016
12:23:31
LSE
600
1,434
18/11/2016
12:23:31
LSE
250
1,434
18/11/2016
12:23:31
LSE
550
1,434
18/11/2016
12:23:31
LSE
250
1,434
18/11/2016
12:23:32
LSE
250
1,434
18/11/2016
12:23:32
LSE
250
1,434
18/11/2016
12:23:32
LSE
500
1,434
18/11/2016
12:23:32
LSE
250
1,434
18/11/2016
12:23:32
LSE
199
1,434
18/11/2016
12:23:32
LSE
197
1,433
18/11/2016
12:24:03
LSE
500
1,433
18/11/2016
12:24:03
LSE
250
1,433
18/11/2016
12:24:03
LSE
600
1,433
18/11/2016
12:24:03
LSE
199
1,433
18/11/2016
12:24:03
LSE
500
1,433
18/11/2016
12:24:03
LSE
250
1,433
18/11/2016
12:24:03
LSE
250
1,433
18/11/2016
12:24:03
LSE
447
1,433
18/11/2016
12:24:03
LSE
50
1,433
18/11/2016
12:24:03
LSE
462
1,433
18/11/2016
12:24:03
LSE
250
1,433
18/11/2016
12:24:03
LSE
1,287
1,432
18/11/2016
12:24:07
LSE
101
1,432
18/11/2016
12:24:09
LSE
373
1,432
18/11/2016
12:24:09
LSE
30
1,433
18/11/2016
12:24:41
LSE
468
1,433
18/11/2016
12:25:13
LSE
275
1,433
18/11/2016
12:26:02
LSE
1,099
1,433
18/11/2016
12:26:02
LSE
347
1,433
18/11/2016
12:26:07
LSE
78
1,433
18/11/2016
12:26:08
LSE
534
1,435
18/11/2016
12:29:10
LSE
1,474
1,435
18/11/2016
12:29:10
LSE
1,044
1,435
18/11/2016
12:29:17
LSE
199
1,435
18/11/2016
12:29:17
LSE
500
1,435
18/11/2016
12:29:17
LSE
600
1,435
18/11/2016
12:29:17
LSE
250
1,435
18/11/2016
12:29:17
LSE
250
1,435
18/11/2016
12:29:17
LSE
250
1,435
18/11/2016
12:29:17
LSE
500
1,435
18/11/2016
12:29:17
LSE
2,186
1,435
18/11/2016
12:29:17
LSE
199
1,435
18/11/2016
12:29:17
LSE
250
1,435
18/11/2016
12:29:17
LSE
618
1,435
18/11/2016
12:29:17
LSE
500
1,435
18/11/2016
12:29:17
LSE
250
1,435
18/11/2016
12:29:17
LSE
250
1,435
18/11/2016
12:29:17
LSE
1,044
1,435
18/11/2016
12:29:17
LSE
500
1,435
18/11/2016
12:29:17
LSE
250
1,435
18/11/2016
12:29:17
LSE
862
1,435
18/11/2016
12:29:17
LSE
1,044
1,435
18/11/2016
12:29:17
LSE
480
1,435
18/11/2016
12:29:17
LSE
450
1,435
18/11/2016
12:29:17
LSE
600
1,435
18/11/2016
12:29:17
LSE
250
1,435
18/11/2016
12:29:17
LSE
250
1,435
18/11/2016
12:29:17
LSE
250
1,435
18/11/2016
12:29:17
LSE
250
1,435
18/11/2016
12:29:17
LSE
326
1,435
18/11/2016
12:29:17
LSE
250
1,435
18/11/2016
12:29:17
LSE
550
1,435
18/11/2016
12:29:17
LSE
634
1,434
18/11/2016
12:29:17
LSE
466
1,435
18/11/2016
12:29:21
LSE
500
1,435
18/11/2016
12:29:21
LSE
1,044
1,435
18/11/2016
12:29:21
LSE
199
1,435
18/11/2016
12:29:22
LSE
1,659
1,435
18/11/2016
12:29:22
LSE
1,044
1,435
18/11/2016
12:29:22
LSE
600
1,435
18/11/2016
12:29:22
LSE
250
1,435
18/11/2016
12:29:22
LSE
500
1,435
18/11/2016
12:29:22
LSE
199
1,435
18/11/2016
12:29:22
LSE
1,044
1,435
18/11/2016
12:29:22
LSE
631
1,435
18/11/2016
12:29:22
LSE
500
1,434
18/11/2016
12:29:54
LSE
200
1,434
18/11/2016
12:29:54
LSE
231
1,434
18/11/2016
12:29:54
LSE
460
1,434
18/11/2016
12:29:54
LSE
500
1,434
18/11/2016
12:29:54
LSE
1,044
1,434
18/11/2016
12:29:54
LSE
600
1,434
18/11/2016
12:29:54
LSE
550
1,434
18/11/2016
12:29:54
LSE
500
1,434
18/11/2016
12:29:55
LSE
500
1,434
18/11/2016
12:29:55
LSE
83
1,434
18/11/2016
12:29:55
LSE
458
1,435
18/11/2016
12:30:34
LSE
136
1,435
18/11/2016
12:30:34
LSE
250
1,435
18/11/2016
12:30:34
LSE
550
1,435
18/11/2016
12:30:34
LSE
500
1,435
18/11/2016
12:30:34
LSE
500
1,435
18/11/2016
12:30:35
LSE
416
1,435
18/11/2016
12:30:35
LSE
500
1,435
18/11/2016
12:30:35
LSE
500
1,435
18/11/2016
12:30:47
LSE
553
1,435
18/11/2016
12:30:47
LSE
500
1,435
18/11/2016
12:30:47
LSE
550
1,435
18/11/2016
12:30:50
LSE
296
1,435
18/11/2016
12:30:52
LSE
94
1,435
18/11/2016
12:30:53
LSE
114
1,435
18/11/2016
12:30:53
LSE
1,044
1,435
18/11/2016
12:30:53
LSE
1,044
1,435
18/11/2016
12:30:53
LSE
631
1,435
18/11/2016
12:30:53
LSE
250
1,435
18/11/2016
12:30:53
LSE
447
1,435
18/11/2016
12:30:53
LSE
632
1,435
18/11/2016
12:31:06
LSE
401
1,435
18/11/2016
12:31:08
LSE
231
1,435
18/11/2016
12:31:08
LSE
1,044
1,435
18/11/2016
12:31:08
LSE
390
1,435
18/11/2016
12:31:08
LSE
631
1,435
18/11/2016
12:32:00
LSE
422
1,435
18/11/2016
12:32:33
LSE
212
1,435
18/11/2016
12:32:33
LSE
632
1,435
18/11/2016
12:32:33
LSE
626
1,435
18/11/2016
12:32:33
LSE
23
1,435
18/11/2016
12:32:36
LSE
343
1,435
18/11/2016
12:32:36
LSE
365
1,435
18/11/2016
12:32:45
LSE
568
1,435
18/11/2016
12:33:05
LSE
464
1,435
18/11/2016
12:34:12
LSE
784
1,435
18/11/2016
12:34:12
LSE
229
1,435
18/11/2016
12:34:38
LSE
500
1,434
18/11/2016
12:34:39
LSE
421
1,434
18/11/2016
12:35:18
LSE
472
1,435
18/11/2016
12:35:47
LSE
600
1,435
18/11/2016
12:35:47
LSE
500
1,435
18/11/2016
12:35:47
LSE
500
1,435
18/11/2016
12:35:48
LSE
500
1,435
18/11/2016
12:35:48
LSE
427
1,435
18/11/2016
12:35:48
LSE
164
1,435
18/11/2016
12:36:00
LSE
200
1,435
18/11/2016
12:36:02
LSE
70
1,436
18/11/2016
12:36:23
LSE
198
1,436
18/11/2016
12:36:23
LSE
73
1,435
18/11/2016
12:37:46
LSE
542
1,435
18/11/2016
12:37:47
LSE
727
1,435
18/11/2016
12:37:47
LSE
250
1,435
18/11/2016
12:37:47
LSE
332
1,435
18/11/2016
12:37:47
LSE
224
1,434
18/11/2016
12:39:35
LSE
473
1,434
18/11/2016
12:39:35
LSE
199
1,436
18/11/2016
12:42:07
LSE
337
1,436
18/11/2016
12:42:07
LSE
163
1,436
18/11/2016
12:42:07
LSE
219
1,436
18/11/2016
12:43:20
LSE
193
1,436
18/11/2016
12:43:20
LSE
670
1,435
18/11/2016
12:43:21
LSE
305
1,435
18/11/2016
12:43:21
LSE
81
1,435
18/11/2016
12:43:21
LSE
1,582
1,435
18/11/2016
12:43:21
LSE
644
1,434
18/11/2016
12:44:06
LSE
500
1,434
18/11/2016
12:44:06
LSE
118
1,436
18/11/2016
12:45:00
LSE
203
1,436
18/11/2016
12:45:00
LSE
47
1,436
18/11/2016
12:45:00
LSE
650
1,436
18/11/2016
12:45:00
LSE
279
1,435
18/11/2016
12:45:29
LSE
410
1,435
18/11/2016
12:45:29
LSE
234
1,436
18/11/2016
12:46:30
LSE
286
1,436
18/11/2016
12:46:30
LSE
361
1,435
18/11/2016
12:46:35
LSE
266
1,435
18/11/2016
12:46:35
LSE
352
1,435
18/11/2016
12:46:35
LSE
1,324
1,435
18/11/2016
12:46:35
LSE
15
1,435
18/11/2016
12:46:35
LSE
450
1,435
18/11/2016
12:48:09
LSE
451
1,436
18/11/2016
12:48:37
LSE
175
1,436
18/11/2016
12:49:11
LSE
618
1,436
18/11/2016
12:49:11
LSE
213
1,436
18/11/2016
12:49:11
LSE
461
1,435
18/11/2016
12:50:25
LSE
312
1,435
18/11/2016
12:50:25
LSE
619
1,435
18/11/2016
12:50:25
LSE
1,346
1,435
18/11/2016
12:50:25
LSE
473
1,436
18/11/2016
12:54:43
LSE
251
1,436
18/11/2016
12:54:43
LSE
250
1,436
18/11/2016
12:54:43
LSE
329
1,436
18/11/2016
12:54:43
LSE
171
1,436
18/11/2016
12:54:43
LSE
32
1,436
18/11/2016
12:56:00
LSE
731
1,436
18/11/2016
12:56:00
LSE
928
1,436
18/11/2016
12:56:00
LSE
618
1,436
18/11/2016
12:56:00
LSE
250
1,436
18/11/2016
12:56:00
LSE
144
1,436
18/11/2016
12:56:00
LSE
145
1,436
18/11/2016
12:56:00
LSE
59
1,436
18/11/2016
12:56:01
LSE
156
1,436
18/11/2016
12:56:01
LSE
48
1,436
18/11/2016
12:56:08
LSE
460
1,437
18/11/2016
12:58:52
LSE
809
1,437
18/11/2016
12:58:52
LSE
1,043
1,437
18/11/2016
12:58:52
LSE
890
1,437
18/11/2016
12:58:52
LSE
884
1,437
18/11/2016
12:58:52
LSE
600
1,437
18/11/2016
12:58:52
LSE
250
1,437
18/11/2016
12:58:52
LSE
884
1,437
18/11/2016
12:58:52
LSE
283
1,437
18/11/2016
12:58:52
LSE
1,043
1,437
18/11/2016
12:58:52
LSE
89
1,437
18/11/2016
13:01:13
LSE
250
1,437
18/11/2016
13:01:13
LSE
509
1,437
18/11/2016
13:01:13
LSE
91
1,437
18/11/2016
13:01:13
LSE
176
1,436
18/11/2016
13:02:46
LSE
523
1,436
18/11/2016
13:02:46
LSE
943
1,436
18/11/2016
13:02:46
LSE
250
1,436
18/11/2016
13:02:46
LSE
1,828
1,436
18/11/2016
13:02:46
LSE
367
1,436
18/11/2016
13:02:46
LSE
500
1,436
18/11/2016
13:02:47
LSE
367
1,436
18/11/2016
13:02:47
LSE
500
1,436
18/11/2016
13:02:47
LSE
534
1,436
18/11/2016
13:02:47
LSE
188
1,436
18/11/2016
13:02:47
LSE
311
1,435
18/11/2016
13:05:01
LSE
301
1,435
18/11/2016
13:05:01
LSE
600
1,435
18/11/2016
13:05:01
LSE
484
1,434
18/11/2016
13:05:26
LSE
614
1,436
18/11/2016
13:07:29
LSE
500
1,435
18/11/2016
13:07:29
LSE
569
1,436
18/11/2016
13:07:42
LSE
643
1,436
18/11/2016
13:07:42
LSE
579
1,436
18/11/2016
13:07:42
LSE
602
1,436
18/11/2016
13:07:42
LSE
602
1,436
18/11/2016
13:07:42
LSE
415
1,436
18/11/2016
13:07:46
LSE
596
1,436
18/11/2016
13:07:52
LSE
540
1,436
18/11/2016
13:07:52
LSE
243
1,436
18/11/2016
13:07:52
LSE
760
1,436
18/11/2016
13:07:52
LSE
40
1,436
18/11/2016
13:07:52
LSE
141
1,435
18/11/2016
13:08:03
LSE
14
1,435
18/11/2016
13:08:03
LSE
593
1,435
18/11/2016
13:08:03
LSE
783
1,435
18/11/2016
13:08:03
LSE
1,469
1,436
18/11/2016
13:08:49
LSE
191
1,436
18/11/2016
13:08:49
LSE
894
1,436
18/11/2016
13:09:04
LSE
335
1,436
18/11/2016
13:09:04
LSE
398
1,436
18/11/2016
13:09:04
LSE
385
1,436
18/11/2016
13:09:04
LSE
112
1,436
18/11/2016
13:10:14
LSE
893
1,436
18/11/2016
13:10:14
LSE
612
1,436
18/11/2016
13:10:14
LSE
171
1,436
18/11/2016
13:10:14
LSE
222
1,436
18/11/2016
13:10:21
LSE
659
1,436
18/11/2016
13:10:21
LSE
117
1,436
18/11/2016
13:10:21
LSE
383
1,436
18/11/2016
13:10:21
LSE
672
1,436
18/11/2016
13:10:21
LSE
506
1,436
18/11/2016
13:10:24
LSE
233
1,436
18/11/2016
13:11:01
LSE
225
1,436
18/11/2016
13:11:01
LSE
826
1,436
18/11/2016
13:11:05
LSE
500
1,436
18/11/2016
13:11:05
LSE
500
1,436
18/11/2016
13:11:05
LSE
500
1,436
18/11/2016
13:11:05
LSE
880
1,436
18/11/2016
13:11:05
LSE
600
1,436
18/11/2016
13:11:05
LSE
867
1,436
18/11/2016
13:13:10
LSE
195
1,436
18/11/2016
13:13:10
LSE
600
1,436
18/11/2016
13:13:10
LSE
117
1,436
18/11/2016
13:13:10
LSE
532
1,435
18/11/2016
13:14:18
LSE
17
1,435
18/11/2016
13:14:18
LSE
250
1,435
18/11/2016
13:14:18
LSE
250
1,435
18/11/2016
13:14:18
LSE
500
1,435
18/11/2016
13:14:18
LSE
500
1,435
18/11/2016
13:14:18
LSE
725
1,435
18/11/2016
13:14:32
LSE
740
1,435
18/11/2016
13:14:32
LSE
637
1,436
18/11/2016
13:15:03
LSE
533
1,436
18/11/2016
13:15:03
LSE
187
1,435
18/11/2016
13:15:40
LSE
726
1,435
18/11/2016
13:15:40
LSE
180
1,434
18/11/2016
13:20:07
LSE
2,101
1,434
18/11/2016
13:20:07
LSE
240
1,433
18/11/2016
13:20:23
LSE
190
1,433
18/11/2016
13:20:25
LSE
179
1,435
18/11/2016
13:24:09
LSE
453
1,435
18/11/2016
13:24:09
LSE
1,170
1,435
18/11/2016
13:24:09
LSE
311
1,435
18/11/2016
13:26:49
LSE
361
1,435
18/11/2016
13:26:49
LSE
250
1,435
18/11/2016
13:26:49
LSE
600
1,435
18/11/2016
13:26:49
LSE
485
1,435
18/11/2016
13:26:49
LSE
1,215
1,436
18/11/2016
13:27:39
LSE
160
1,436
18/11/2016
13:27:39
LSE
90
1,436
18/11/2016
13:27:39
LSE
500
1,436
18/11/2016
13:27:39
LSE
558
1,436
18/11/2016
13:27:39
LSE
57
1,436
18/11/2016
13:27:39
LSE
448
1,436
18/11/2016
13:27:40
LSE
197
1,436
18/11/2016
13:27:46
LSE
208
1,436
18/11/2016
13:27:46
LSE
91
1,437
18/11/2016
13:27:48
LSE
590
1,437
18/11/2016
13:27:53
LSE
413
1,437
18/11/2016
13:27:53
LSE
237
1,437
18/11/2016
13:27:53
LSE
449
1,437
18/11/2016
13:27:53
LSE
64
1,441
18/11/2016
13:32:10
LSE
454
1,441
18/11/2016
13:32:10
LSE
500
1,441
18/11/2016
13:32:11
LSE
148
1,442
18/11/2016
13:34:47
LSE
146
1,442
18/11/2016
13:34:47
LSE
5
1,443
18/11/2016
13:35:56
LSE
3,459
1,443
18/11/2016
13:38:14
LSE
479
1,443
18/11/2016
13:38:14
LSE
2,374
1,443
18/11/2016
13:38:14
LSE
812
1,443
18/11/2016
13:38:14
LSE
391
1,443
18/11/2016
13:38:14
LSE
150
1,443
18/11/2016
13:38:14
LSE
53
1,444
18/11/2016
13:39:28
LSE
415
1,444
18/11/2016
13:39:28
LSE
100
1,444
18/11/2016
13:39:28
LSE
424
1,444
18/11/2016
13:39:28
LSE
47
1,444
18/11/2016
13:39:28
LSE
188
1,444
18/11/2016
13:39:42
LSE
609
1,444
18/11/2016
13:39:42
LSE
29
1,444
18/11/2016
13:39:42
LSE
147
1,444
18/11/2016
13:39:56
LSE
219
1,443
18/11/2016
13:42:01
LSE
441
1,443
18/11/2016
13:42:01
LSE
1,052
1,442
18/11/2016
13:42:34
LSE
550
1,442
18/11/2016
13:42:34
LSE
500
1,442
18/11/2016
13:42:34
LSE
42
1,442
18/11/2016
13:42:34
LSE
143
1,442
18/11/2016
13:42:35
LSE
500
1,442
18/11/2016
13:42:35
LSE
440
1,442
18/11/2016
13:42:35
LSE
108
1,442
18/11/2016
13:42:35
LSE
262
1,442
18/11/2016
13:44:23
LSE
182
1,444
18/11/2016
13:46:27
LSE
609
1,444
18/11/2016
13:47:01
LSE
500
1,444
18/11/2016
13:47:01
LSE
199
1,444
18/11/2016
13:47:01
LSE
153
1,443
18/11/2016
13:47:01
LSE
471
1,443
18/11/2016
13:47:01
LSE
562
1,443
18/11/2016
13:47:01
LSE
500
1,443
18/11/2016
13:47:01
LSE
515
1,443
18/11/2016
13:47:01
LSE
2
1,443
18/11/2016
13:47:01
LSE
251
1,442
18/11/2016
13:47:38
LSE
477
1,442
18/11/2016
13:47:38
LSE
600
1,442
18/11/2016
13:47:38
LSE
500
1,442
18/11/2016
13:47:38
LSE
250
1,442
18/11/2016
13:47:38
LSE
650
1,442
18/11/2016
13:48:14
LSE
547
1,442
18/11/2016
13:48:15
LSE
671
1,442
18/11/2016
13:48:26
LSE
482
1,442
18/11/2016
13:48:53
LSE
321
1,442
18/11/2016
13:49:05
LSE
280
1,441
18/11/2016
13:49:51
LSE
419
1,441
18/11/2016
13:49:51
LSE
600
1,441
18/11/2016
13:49:51
LSE
90
1,441
18/11/2016
13:51:19
LSE
241
1,441
18/11/2016
13:51:45
LSE
596
1,441
18/11/2016
13:51:45
LSE
550
1,441
18/11/2016
13:51:45
LSE
337
1,441
18/11/2016
13:51:51
LSE
253
1,442
18/11/2016
13:52:35
LSE
391
1,442
18/11/2016
13:52:35
LSE
314
1,441
18/11/2016
13:54:27
LSE
233
1,441
18/11/2016
13:54:27
LSE
500
1,441
18/11/2016
13:54:27
LSE
364
1,441
18/11/2016
13:57:22
LSE
500
1,441
18/11/2016
13:57:22
LSE
523
1,441
18/11/2016
13:57:22
LSE
228
1,441
18/11/2016
13:58:06
LSE
353
1,442
18/11/2016
13:59:34
LSE
343
1,442
18/11/2016
14:00:00
LSE
154
1,442
18/11/2016
14:00:08
LSE
486
1,442
18/11/2016
14:01:01
LSE
336
1,442
18/11/2016
14:01:01
LSE
81
1,441
18/11/2016
14:01:43
LSE
152
1,441
18/11/2016
14:01:43
LSE
600
1,441
18/11/2016
14:01:53
LSE
402
1,440
18/11/2016
14:02:39
LSE
279
1,440
18/11/2016
14:03:17
LSE
440
1,440
18/11/2016
14:03:17
LSE
500
1,441
18/11/2016
14:05:17
LSE
500
1,441
18/11/2016
14:05:17
LSE
154
1,441
18/11/2016
14:05:17
LSE
121
1,441
18/11/2016
14:05:24
LSE
500
1,441
18/11/2016
14:05:24
LSE
600
1,441
18/11/2016
14:05:24
LSE
8
1,441
18/11/2016
14:06:19
LSE
480
1,440
18/11/2016
14:07:51
LSE
555
1,440
18/11/2016
14:07:51
LSE
500
1,440
18/11/2016
14:07:51
LSE
500
1,440
18/11/2016
14:07:51
LSE
600
1,440
18/11/2016
14:07:51
LSE
567
1,440
18/11/2016
14:07:51
LSE
500
1,440
18/11/2016
14:07:51
LSE
199
1,440
18/11/2016
14:07:51
LSE
541
1,440
18/11/2016
14:07:51
LSE
500
1,440
18/11/2016
14:07:51
LSE
600
1,440
18/11/2016
14:07:53
LSE
295
1,441
18/11/2016
14:13:35
LSE
478
1,440
18/11/2016
14:13:39
LSE
375
1,440
18/11/2016
14:13:39
LSE
199
1,440
18/11/2016
14:13:39
LSE
500
1,440
18/11/2016
14:13:39
LSE
855
1,439
18/11/2016
14:13:45
LSE
600
1,439
18/11/2016
14:13:45
LSE
101
1,439
18/11/2016
14:14:57
LSE
164
1,439
18/11/2016
14:16:49
LSE
248
1,439
18/11/2016
14:16:49
LSE
500
1,439
18/11/2016
14:16:51
LSE
229
1,438
18/11/2016
14:19:59
LSE
600
1,438
18/11/2016
14:19:59
LSE
454
1,438
18/11/2016
14:19:59
LSE
177
1,438
18/11/2016
14:19:59
LSE
323
1,438
18/11/2016
14:19:59
LSE
41
1,437
18/11/2016
14:20:08
LSE
94
1,439
18/11/2016
14:22:46
LSE
440
1,439
18/11/2016
14:22:46
LSE
1,375
1,439
18/11/2016
14:23:20
LSE
287
1,439
18/11/2016
14:23:20
LSE
500
1,439
18/11/2016
14:23:21
LSE
500
1,439
18/11/2016
14:23:22
LSE
478
1,439
18/11/2016
14:24:31
LSE
223
1,439
18/11/2016
14:27:08
LSE
531
1,439
18/11/2016
14:28:39
LSE
270
1,440
18/11/2016
14:30:30
LSE
500
1,439
18/11/2016
14:30:35
LSE
332
1,439
18/11/2016
14:30:58
LSE
232
1,439
18/11/2016
14:30:58
LSE
364
1,439
18/11/2016
14:35:02
LSE
132
1,439
18/11/2016
14:35:03
LSE
1,030
1,438
18/11/2016
14:35:03
LSE
498
1,438
18/11/2016
14:35:27
LSE
518
1,438
18/11/2016
14:35:27
LSE
500
1,438
18/11/2016
14:35:27
LSE
314
1,437
18/11/2016
14:35:56
LSE
401
1,437
18/11/2016
14:35:56
LSE
119
1,437
18/11/2016
14:35:56
LSE
90
1,437
18/11/2016
14:35:56
LSE
211
1,438
18/11/2016
14:38:07
LSE
406
1,438
18/11/2016
14:38:12
LSE
23
1,438
18/11/2016
14:38:12
LSE
230
1,438
18/11/2016
14:38:12
LSE
194
1,438
18/11/2016
14:38:38
LSE
238
1,437
18/11/2016
14:39:23
LSE
510
1,437
18/11/2016
14:39:23
LSE
600
1,437
18/11/2016
14:39:23
LSE
466
1,437
18/11/2016
14:39:23
LSE
336
1,438
18/11/2016
14:40:03
LSE
175
1,438
18/11/2016
14:40:48
LSE
369
1,438
18/11/2016
14:40:48
LSE
442
1,438
18/11/2016
14:40:48
LSE
114
1,438
18/11/2016
14:40:48
LSE
18
1,438
18/11/2016
14:41:14
LSE
455
1,438
18/11/2016
14:41:15
LSE
861
1,439
18/11/2016
14:44:00
LSE
221
1,439
18/11/2016
14:44:00
LSE
1,111
1,439
18/11/2016
14:44:00
LSE
600
1,439
18/11/2016
14:44:00
LSE
140
1,439
18/11/2016
14:44:00
LSE
382
1,438
18/11/2016
14:44:10
LSE
301
1,437
18/11/2016
14:44:37
LSE
927
1,436
18/11/2016
14:47:51
LSE
366
1,436
18/11/2016
14:47:51
LSE
77
1,435
18/11/2016
14:48:58
LSE
306
1,435
18/11/2016
14:48:59
LSE
128
1,435
18/11/2016
14:48:59
LSE
380
1,435
18/11/2016
14:48:59
LSE
228
1,435
18/11/2016
14:50:16
LSE
69
1,435
18/11/2016
14:50:16
LSE
283
1,435
18/11/2016
14:50:16
LSE
481
1,436
18/11/2016
14:50:19
LSE
608
1,436
18/11/2016
14:50:19
LSE
39
1,435
18/11/2016
14:50:31
LSE
331
1,435
18/11/2016
14:50:31
LSE
278
1,435
18/11/2016
14:50:31
LSE
543
1,436
18/11/2016
14:51:39
LSE
600
1,436
18/11/2016
14:51:40
LSE
500
1,436
18/11/2016
14:51:41
LSE
500
1,436
18/11/2016
14:51:49
LSE
500
1,436
18/11/2016
14:51:50
LSE
201
1,436
18/11/2016
14:52:58
LSE
575
1,436
18/11/2016
14:52:58
LSE
500
1,436
18/11/2016
14:52:58
LSE
6
1,436
18/11/2016
14:55:32
LSE
219
1,436
18/11/2016
14:55:32
LSE
600
1,436
18/11/2016
14:55:32
LSE
500
1,436
18/11/2016
14:55:32
LSE
8
1,434
18/11/2016
14:58:55
LSE
367
1,434
18/11/2016
14:58:58
LSE
192
1,437
18/11/2016
15:00:59
LSE
308
1,437
18/11/2016
15:00:59
LSE
678
1,437
18/11/2016
15:00:59
LSE
140
1,437
18/11/2016
15:00:59
LSE
199
1,437
18/11/2016
15:00:59
LSE
500
1,437
18/11/2016
15:00:59
LSE
540
1,437
18/11/2016
15:00:59
LSE
470
1,438
18/11/2016
15:01:29
LSE
29
1,438
18/11/2016
15:01:29
LSE
874
1,438
18/11/2016
15:01:29
LSE
686
1,438
18/11/2016
15:01:29
LSE
341
1,438
18/11/2016
15:01:29
LSE
794
1,438
18/11/2016
15:03:47
LSE
149
1,438
18/11/2016
15:03:47
LSE
789
1,438
18/11/2016
15:03:47
LSE
325
1,438
18/11/2016
15:05:03
LSE
229
1,438
18/11/2016
15:05:03
LSE
322
1,438
18/11/2016
15:05:03
LSE
500
1,438
18/11/2016
15:05:03
LSE
600
1,438
18/11/2016
15:05:03
LSE
500
1,438
18/11/2016
15:05:03
LSE
600
1,438
18/11/2016
15:05:03
LSE
463
1,438
18/11/2016
15:05:03
LSE
66
1,438
18/11/2016
15:05:03
LSE
434
1,438
18/11/2016
15:05:03
LSE
165
1,439
18/11/2016
15:07:38
LSE
200
1,439
18/11/2016
15:07:38
LSE
500
1,439
18/11/2016
15:07:38
LSE
500
1,439
18/11/2016
15:07:38
LSE
500
1,439
18/11/2016
15:07:38
LSE
500
1,439
18/11/2016
15:07:38
LSE
500
1,439
18/11/2016
15:07:38
LSE
73
1,439
18/11/2016
15:07:38
LSE
806
1,439
18/11/2016
15:07:38
LSE
500
1,439
18/11/2016
15:07:38
LSE
298
1,439
18/11/2016
15:07:38
LSE
858
1,438
18/11/2016
15:08:13
LSE
597
1,438
18/11/2016
15:08:13
LSE
873
1,438
18/11/2016
15:08:13
LSE
934
1,439
18/11/2016
15:09:24
LSE
16
1,439
18/11/2016
15:09:24
LSE
136
1,438
18/11/2016
15:09:35
LSE
191
1,438
18/11/2016
15:09:35
LSE
600
1,438
18/11/2016
15:09:35
LSE
510
1,440
18/11/2016
15:12:55
LSE
370
1,440
18/11/2016
15:12:55
LSE
81
1,440
18/11/2016
15:15:29
LSE
324
1,440
18/11/2016
15:15:29
LSE
500
1,440
18/11/2016
15:15:29
LSE
600
1,440
18/11/2016
15:15:29
LSE
600
1,440
18/11/2016
15:15:29
LSE
953
1,440
18/11/2016
15:15:29
LSE
92
1,440
18/11/2016
15:15:29
LSE
310
1,440
18/11/2016
15:15:29
LSE
500
1,440
18/11/2016
15:15:29
LSE
458
1,439
18/11/2016
15:16:16
LSE
186
1,439
18/11/2016
15:16:16
LSE
500
1,439
18/11/2016
15:16:16
LSE
99
1,439
18/11/2016
15:16:16
LSE
352
1,439
18/11/2016
15:16:16
LSE
308
1,439
18/11/2016
15:16:52
LSE
162
1,439
18/11/2016
15:18:13
LSE
98
1,439
18/11/2016
15:18:13
LSE
632
1,439
18/11/2016
15:18:13
LSE
496
1,439
18/11/2016
15:18:13
LSE
770
1,439
18/11/2016
15:18:13
LSE
230
1,439
18/11/2016
15:18:13
LSE
644
1,439
18/11/2016
15:18:18
LSE
671
1,439
18/11/2016
15:19:43
LSE
286
1,439
18/11/2016
15:19:43
LSE
1,251
1,439
18/11/2016
15:20:03
LSE
239
1,439
18/11/2016
15:20:03
LSE
600
1,439
18/11/2016
15:20:03
LSE
500
1,439
18/11/2016
15:20:03
LSE
98
1,439
18/11/2016
15:20:03
LSE
170
1,439
18/11/2016
15:20:03
LSE
199
1,440
18/11/2016
15:23:29
LSE
556
1,440
18/11/2016
15:23:29
LSE
600
1,440
18/11/2016
15:23:29
LSE
500
1,440
18/11/2016
15:23:29
LSE
199
1,440
18/11/2016
15:23:34
LSE
426
1,440
18/11/2016
15:23:34
LSE
600
1,440
18/11/2016
15:23:34
LSE
100
1,441
18/11/2016
15:24:25
LSE
219
1,441
18/11/2016
15:25:56
LSE
193
1,441
18/11/2016
15:25:56
LSE
188
1,441
18/11/2016
15:27:35
LSE
160
1,441
18/11/2016
15:27:49
LSE
152
1,440
18/11/2016
15:28:23
LSE
228
1,441
18/11/2016
15:29:24
LSE
292
1,441
18/11/2016
15:29:26
LSE
155
1,440
18/11/2016
15:29:55
LSE
219
1,440
18/11/2016
15:29:55
LSE
500
1,440
18/11/2016
15:29:55
LSE
199
1,440
18/11/2016
15:29:55
LSE
600
1,440
18/11/2016
15:29:55
LSE
470
1,440
18/11/2016
15:29:55
LSE
377
1,440
18/11/2016
15:29:55
LSE
200
1,440
18/11/2016
15:30:20
LSE
7
1,440
18/11/2016
15:30:21
LSE
267
1,441
18/11/2016
15:33:27
LSE
129
1,441
18/11/2016
15:33:27
LSE
323
1,441
18/11/2016
15:33:27
LSE
500
1,441
18/11/2016
15:33:27
LSE
600
1,441
18/11/2016
15:33:27
LSE
1,112
1,441
18/11/2016
15:33:27
LSE
143
1,441
18/11/2016
15:33:27
LSE
500
1,440
18/11/2016
15:36:12
LSE
1,098
1,439
18/11/2016
15:37:00
LSE
10
1,439
18/11/2016
15:37:14
LSE
496
1,439
18/11/2016
15:38:25
LSE
500
1,439
18/11/2016
15:38:25
LSE
163
1,439
18/11/2016
15:40:00
LSE
244
1,439
18/11/2016
15:40:08
LSE
170
1,439
18/11/2016
15:40:08
LSE
30
1,439
18/11/2016
15:40:08
LSE
180
1,439
18/11/2016
15:40:08
LSE
83
1,438
18/11/2016
15:43:25
LSE
420
1,438
18/11/2016
15:43:25
LSE
2,371
1,437
18/11/2016
15:45:19
LSE
786
1,437
18/11/2016
15:49:11
LSE
7
1,437
18/11/2016
15:50:01
LSE
439
1,440
18/11/2016
15:52:45
LSE
8
1,440
18/11/2016
15:52:45
LSE
199
1,440
18/11/2016
15:52:45
LSE
1,678
1,440
18/11/2016
15:52:45
LSE
500
1,440
18/11/2016
15:52:45
LSE
427
1,440
18/11/2016
15:52:45
LSE
427
1,440
18/11/2016
15:52:45
LSE
565
1,440
18/11/2016
15:52:45
LSE
524
1,440
18/11/2016
15:52:45
LSE
1,818
1,440
18/11/2016
15:52:45
LSE
40
1,442
18/11/2016
15:54:43
LSE
372
1,442
18/11/2016
15:54:43
LSE
1,112
1,442
18/11/2016
15:55:12
LSE
500
1,442
18/11/2016
15:55:28
LSE
37
1,443
18/11/2016
15:55:59
LSE
396
1,442
18/11/2016
15:56:31
LSE
462
1,442
18/11/2016
15:56:31
LSE
1,000
1,442
18/11/2016
15:57:36
LSE
452
1,442
18/11/2016
15:57:37
LSE
100
1,442
18/11/2016
15:57:38
LSE
30
1,442
18/11/2016
15:58:18
LSE
500
1,442
18/11/2016
15:58:18
LSE
474
1,442
18/11/2016
15:58:25
LSE
600
1,442
18/11/2016
15:58:25
LSE
600
1,442
18/11/2016
15:58:25
LSE
244
1,442
18/11/2016
16:01:04
LSE
500
1,444
18/11/2016
16:02:19
LSE
550
1,444
18/11/2016
16:02:20
LSE
500
1,444
18/11/2016
16:02:22
LSE
193
1,444
18/11/2016
16:02:22
LSE
500
1,444
18/11/2016
16:02:22
LSE
600
1,444
18/11/2016
16:02:22
LSE
100
1,444
18/11/2016
16:02:25
LSE
364
1,444
18/11/2016
16:02:25
LSE
600
1,444
18/11/2016
16:02:25
LSE
199
1,444
18/11/2016
16:02:25
LSE
500
1,444
18/11/2016
16:02:29
LSE
300
1,444
18/11/2016
16:02:30
LSE
1,629
1,444
18/11/2016
16:02:30
LSE
300
1,444
18/11/2016
16:03:17
LSE
446
1,444
18/11/2016
16:03:17
LSE
600
1,444
18/11/2016
16:03:17
LSE
600
1,444
18/11/2016
16:03:17
LSE
1,780
1,444
18/11/2016
16:03:17
LSE
500
1,444
18/11/2016
16:03:17
LSE
200
1,444
18/11/2016
16:03:17
LSE
50
1,444
18/11/2016
16:03:18
LSE
333
1,444
18/11/2016
16:05:48
LSE
550
1,444
18/11/2016
16:05:48
LSE
199
1,444
18/11/2016
16:05:48
LSE
600
1,444
18/11/2016
16:05:49
LSE
472
1,444
18/11/2016
16:05:49
LSE
199
1,445
18/11/2016
16:07:00
LSE
251
1,445
18/11/2016
16:07:00
LSE
557
1,445
18/11/2016
16:07:00
LSE
427
1,445
18/11/2016
16:07:00
LSE
173
1,445
18/11/2016
16:07:00
LSE
85
1,445
18/11/2016
16:07:00
LSE
500
1,445
18/11/2016
16:07:15
LSE
272
1,445
18/11/2016
16:07:15
LSE
195
1,444
18/11/2016
16:09:07
LSE
528
1,444
18/11/2016
16:09:07
LSE
670
1,444
18/11/2016
16:09:07
LSE
500
1,444
18/11/2016
16:09:07
LSE
9
1,444
18/11/2016
16:09:07
LSE
500
1,444
18/11/2016
16:09:07
LSE
686
1,444
18/11/2016
16:09:07
LSE
385
1,444
18/11/2016
16:11:53
LSE
313
1,444
18/11/2016
16:12:15
LSE
160
1,444
18/11/2016
16:12:16
LSE
160
1,444
18/11/2016
16:13:12
LSE
74
1,445
18/11/2016
16:13:29
LSE
427
1,445
18/11/2016
16:13:29
LSE
105
1,445
18/11/2016
16:13:29
LSE
17
1,445
18/11/2016
16:13:29
LSE
259
1,444
18/11/2016
16:14:57
LSE
311
1,444
18/11/2016
16:14:57
LSE
110
1,444
18/11/2016
16:14:57
LSE
711
1,444
18/11/2016
16:14:57
LSE
796
1,445
18/11/2016
16:18:58
LSE
39
1,446
18/11/2016
16:20:00
LSE
600
1,446
18/11/2016
16:20:00
LSE
600
1,446
18/11/2016
16:20:00
LSE
600
1,446
18/11/2016
16:20:00
LSE
199
1,446
18/11/2016
16:20:00
LSE
500
1,446
18/11/2016
16:20:03
LSE
458
1,446
18/11/2016
16:20:08
LSE
513
1,446
18/11/2016
16:20:44
LSE
146
1,446
18/11/2016
16:20:58
LSE
285
1,446
18/11/2016
16:21:23
LSE
100
1,446
18/11/2016
16:21:23
LSE
939
1,445
18/11/2016
16:22:00
LSE
473
1,445
18/11/2016
16:22:00
LSE
512
1,445
18/11/2016
16:22:00
LSE
100
1,445
18/11/2016
16:22:00
LSE
500
1,445
18/11/2016
16:22:00
LSE
300
1,445
18/11/2016
16:22:02
LSE
541
1,445
18/11/2016
16:22:04
LSE
500
1,445
18/11/2016
16:24:15
LSE
402
1,445
18/11/2016
16:24:15
LSE
600
1,445
18/11/2016
16:24:15
LSE
600
1,445
18/11/2016
16:24:15
LSE
482
1,445
18/11/2016
16:25:44
LSE
151
1,445
18/11/2016
16:25:44
LSE
100
1,445
18/11/2016
16:25:44
LSE
42
1,444
18/11/2016
16:26:16
LSE
600
1,444
18/11/2016
16:26:16
LSE
712
1,444
18/11/2016
16:26:16
LSE
156
1,445
18/11/2016
16:28:30
LSE
472
1,442
18/11/2016
16:35:23
LSE
6,241
1,442
18/11/2016
16:35:23
LSE
8,219
1,442
18/11/2016
16:35:23
LSE
772
1,442
18/11/2016
16:35:23
LSE
188
1,442
18/11/2016
16:35:23
LSE
9,454
1,442
18/11/2016
16:35:23
LSE
4
1,442
18/11/2016
16:35:23
LSE
18,205
1,442
18/11/2016
16:35:23
LSE
1,668
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
POSAKFDQOBDDDDD