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

SSEAnnouncement

31/03/2017 07:20

RNS Number : 0861B
SSE PLC
31 March 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 30 March 2017 it purchased for cancellation a total of 759,799 Ordinary Shares of nominal value 0.50 each in the capital of the Company, as further detailed below:
Average Price Per Share
1,462.52 pence
Lowest Price Per Share
 1,453.00 pence
Highest Price Per Share
 1,469.00 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
Quantity
Exchange venue
1,455
30/03/2017
08:07:58
322
LSE
1,454
30/03/2017
08:07:58
345
LSE
1,455
30/03/2017
08:08:17
230
LSE
1,455
30/03/2017
08:08:17
823
LSE
1,455
30/03/2017
08:08:17
273
LSE
1,455
30/03/2017
08:08:17
77
LSE
1,455
30/03/2017
08:08:17
151
LSE
1,455
30/03/2017
08:08:20
925
LSE
1,455
30/03/2017
08:08:21
293
LSE
1,454
30/03/2017
08:08:54
274
LSE
1,455
30/03/2017
08:09:05
387
LSE
1,455
30/03/2017
08:09:05
600
LSE
1,455
30/03/2017
08:09:05
278
LSE
1,455
30/03/2017
08:09:05
300
LSE
1,455
30/03/2017
08:09:05
436
LSE
1,455
30/03/2017
08:09:06
390
LSE
1,455
30/03/2017
08:09:17
309
LSE
1,455
30/03/2017
08:09:17
129
LSE
1,454
30/03/2017
08:09:23
319
LSE
1,453
30/03/2017
08:10:00
349
LSE
1,454
30/03/2017
08:10:00
462
LSE
1,454
30/03/2017
08:10:00
100
LSE
1,454
30/03/2017
08:10:00
534
LSE
1,454
30/03/2017
08:10:00
500
LSE
1,454
30/03/2017
08:10:00
231
LSE
1,454
30/03/2017
08:10:00
91
LSE
1,454
30/03/2017
08:10:00
144
LSE
1,454
30/03/2017
08:10:51
301
LSE
1,453
30/03/2017
08:11:05
69
LSE
1,453
30/03/2017
08:11:05
287
LSE
1,453
30/03/2017
08:11:05
95
LSE
1,453
30/03/2017
08:12:09
470
LSE
1,453
30/03/2017
08:12:09
11
LSE
1,454
30/03/2017
08:12:42
207
LSE
1,454
30/03/2017
08:12:42
331
LSE
1,454
30/03/2017
08:13:13
102
LSE
1,454
30/03/2017
08:13:13
162
LSE
1,454
30/03/2017
08:13:28
416
LSE
1,454
30/03/2017
08:13:30
281
LSE
1,454
30/03/2017
08:13:32
500
LSE
1,454
30/03/2017
08:13:41
82
LSE
1,454
30/03/2017
08:13:41
424
LSE
1,455
30/03/2017
08:14:02
231
LSE
1,455
30/03/2017
08:14:02
677
LSE
1,455
30/03/2017
08:14:02
326
LSE
1,455
30/03/2017
08:14:06
333
LSE
1,455
30/03/2017
08:14:06
170
LSE
1,455
30/03/2017
08:14:18
3
LSE
1,455
30/03/2017
08:14:18
400
LSE
1,455
30/03/2017
08:14:18
720
LSE
1,455
30/03/2017
08:14:18
111
LSE
1,455
30/03/2017
08:14:18
456
LSE
1,455
30/03/2017
08:14:18
679
LSE
1,455
30/03/2017
08:14:18
787
LSE
1,455
30/03/2017
08:14:18
241
LSE
1,455
30/03/2017
08:14:18
242
LSE
1,454
30/03/2017
08:14:28
23
LSE
1,454
30/03/2017
08:14:28
346
LSE
1,454
30/03/2017
08:15:07
286
LSE
1,454
30/03/2017
08:15:07
194
LSE
1,455
30/03/2017
08:15:18
1,135
LSE
1,455
30/03/2017
08:15:18
108
LSE
1,455
30/03/2017
08:15:18
440
LSE
1,455
30/03/2017
08:15:43
225
LSE
1,455
30/03/2017
08:15:43
309
LSE
1,454
30/03/2017
08:15:43
190
LSE
1,454
30/03/2017
08:15:43
500
LSE
1,454
30/03/2017
08:15:43
460
LSE
1,454
30/03/2017
08:15:43
331
LSE
1,454
30/03/2017
08:15:43
69
LSE
1,454
30/03/2017
08:15:43
223
LSE
1,454
30/03/2017
08:15:47
400
LSE
1,454
30/03/2017
08:15:47
50
LSE
1,454
30/03/2017
08:15:47
380
LSE
1,454
30/03/2017
08:15:55
228
LSE
1,453
30/03/2017
08:15:55
327
LSE
1,453
30/03/2017
08:15:56
500
LSE
1,453
30/03/2017
08:15:56
553
LSE
1,454
30/03/2017
08:15:58
462
LSE
1,454
30/03/2017
08:15:58
100
LSE
1,454
30/03/2017
08:15:58
400
LSE
1,454
30/03/2017
08:15:58
71
LSE
1,454
30/03/2017
08:15:58
400
LSE
1,454
30/03/2017
08:15:58
358
LSE
1,454
30/03/2017
08:15:58
142
LSE
1,454
30/03/2017
08:15:58
228
LSE
1,453
30/03/2017
08:16:00
367
LSE
1,453
30/03/2017
08:16:00
67
LSE
1,453
30/03/2017
08:16:00
151
LSE
1,453
30/03/2017
08:16:15
444
LSE
1,454
30/03/2017
08:16:51
216
LSE
1,454
30/03/2017
08:16:51
184
LSE
1,454
30/03/2017
08:16:51
31
LSE
1,455
30/03/2017
08:17:29
1,839
LSE
1,457
30/03/2017
08:17:47
205
LSE
1,457
30/03/2017
08:17:47
700
LSE
1,457
30/03/2017
08:17:47
210
LSE
1,457
30/03/2017
08:17:47
400
LSE
1,457
30/03/2017
08:17:47
460
LSE
1,457
30/03/2017
08:17:47
500
LSE
1,459
30/03/2017
08:17:54
388
LSE
1,459
30/03/2017
08:17:54
500
LSE
1,459
30/03/2017
08:17:54
100
LSE
1,458
30/03/2017
08:17:54
500
LSE
1,458
30/03/2017
08:17:54
500
LSE
1,458
30/03/2017
08:17:54
483
LSE
1,458
30/03/2017
08:17:54
500
LSE
1,458
30/03/2017
08:17:54
261
LSE
1,458
30/03/2017
08:17:54
500
LSE
1,458
30/03/2017
08:17:54
236
LSE
1,461
30/03/2017
08:17:56
430
LSE
1,461
30/03/2017
08:17:56
757
LSE
1,461
30/03/2017
08:17:57
400
LSE
1,461
30/03/2017
08:17:57
500
LSE
1,461
30/03/2017
08:17:57
500
LSE
1,461
30/03/2017
08:17:57
400
LSE
1,461
30/03/2017
08:17:57
400
LSE
1,461
30/03/2017
08:17:57
100
LSE
1,461
30/03/2017
08:17:57
228
LSE
1,461
30/03/2017
08:17:57
500
LSE
1,461
30/03/2017
08:17:57
125
LSE
1,461
30/03/2017
08:17:57
582
LSE
1,461
30/03/2017
08:17:57
500
LSE
1,461
30/03/2017
08:17:57
165
LSE
1,462
30/03/2017
08:17:58
400
LSE
1,462
30/03/2017
08:17:58
500
LSE
1,462
30/03/2017
08:17:58
500
LSE
1,462
30/03/2017
08:17:58
420
LSE
1,462
30/03/2017
08:17:58
100
LSE
1,462
30/03/2017
08:17:58
500
LSE
1,462
30/03/2017
08:17:58
25
LSE
1,462
30/03/2017
08:17:58
445
LSE
1,462
30/03/2017
08:17:58
500
LSE
1,461
30/03/2017
08:17:59
500
LSE
1,461
30/03/2017
08:17:59
400
LSE
1,461
30/03/2017
08:17:59
500
LSE
1,461
30/03/2017
08:17:59
550
LSE
1,461
30/03/2017
08:17:59
228
LSE
1,461
30/03/2017
08:17:59
500
LSE
1,461
30/03/2017
08:17:59
550
LSE
1,460
30/03/2017
08:17:59
280
LSE
1,461
30/03/2017
08:17:59
500
LSE
1,461
30/03/2017
08:17:59
200
LSE
1,461
30/03/2017
08:17:59
500
LSE
1,461
30/03/2017
08:17:59
285
LSE
1,461
30/03/2017
08:17:59
400
LSE
1,461
30/03/2017
08:17:59
400
LSE
1,461
30/03/2017
08:17:59
100
LSE
1,461
30/03/2017
08:17:59
500
LSE
1,461
30/03/2017
08:17:59
205
LSE
1,461
30/03/2017
08:17:59
205
LSE
1,461
30/03/2017
08:17:59
500
LSE
1,461
30/03/2017
08:17:59
400
LSE
1,461
30/03/2017
08:17:59
400
LSE
1,461
30/03/2017
08:17:59
1,773
LSE
1,461
30/03/2017
08:17:59
7
LSE
1,461
30/03/2017
08:17:59
551
LSE
1,461
30/03/2017
08:17:59
500
LSE
1,461
30/03/2017
08:17:59
273
LSE
1,462
30/03/2017
08:17:59
356
LSE
1,462
30/03/2017
08:17:59
294
LSE
1,462
30/03/2017
08:17:59
500
LSE
1,462
30/03/2017
08:17:59
285
LSE
1,462
30/03/2017
08:17:59
314
LSE
1,462
30/03/2017
08:17:59
86
LSE
1,462
30/03/2017
08:17:59
500
LSE
1,462
30/03/2017
08:17:59
50
LSE
1,462
30/03/2017
08:17:59
680
LSE
1,462
30/03/2017
08:17:59
159
LSE
1,463
30/03/2017
08:18:00
242
LSE
1,463
30/03/2017
08:18:00
397
LSE
1,463
30/03/2017
08:18:00
22
LSE
1,461
30/03/2017
08:18:02
400
LSE
1,461
30/03/2017
08:18:02
500
LSE
1,461
30/03/2017
08:18:02
100
LSE
1,461
30/03/2017
08:18:02
228
LSE
1,461
30/03/2017
08:18:02
400
LSE
1,461
30/03/2017
08:18:02
500
LSE
1,461
30/03/2017
08:18:02
285
LSE
1,461
30/03/2017
08:18:02
691
LSE
1,461
30/03/2017
08:18:02
222
LSE
1,461
30/03/2017
08:18:02
278
LSE
1,461
30/03/2017
08:18:02
65
LSE
1,461
30/03/2017
08:18:02
248
LSE
1,460
30/03/2017
08:18:03
500
LSE
1,460
30/03/2017
08:18:03
307
LSE
1,459
30/03/2017
08:18:06
400
LSE
1,459
30/03/2017
08:18:06
500
LSE
1,459
30/03/2017
08:18:06
980
LSE
1,459
30/03/2017
08:18:06
281
LSE
1,459
30/03/2017
08:18:06
500
LSE
1,459
30/03/2017
08:18:06
980
LSE
1,459
30/03/2017
08:18:06
500
LSE
1,459
30/03/2017
08:18:06
400
LSE
1,459
30/03/2017
08:18:06
500
LSE
1,459
30/03/2017
08:18:06
213
LSE
1,458
30/03/2017
08:18:10
400
LSE
1,458
30/03/2017
08:18:10
500
LSE
1,458
30/03/2017
08:18:10
100
LSE
1,458
30/03/2017
08:18:10
400
LSE
1,458
30/03/2017
08:18:10
229
LSE
1,457
30/03/2017
08:18:18
339
LSE
1,457
30/03/2017
08:18:18
467
LSE
1,457
30/03/2017
08:18:29
280
LSE
1,457
30/03/2017
08:18:29
500
LSE
1,457
30/03/2017
08:18:29
77
LSE
1,457
30/03/2017
08:18:29
218
LSE
1,457
30/03/2017
08:18:29
280
LSE
1,457
30/03/2017
08:18:29
500
LSE
1,457
30/03/2017
08:18:29
50
LSE
1,457
30/03/2017
08:18:29
18
LSE
1,457
30/03/2017
08:18:39
600
LSE
1,457
30/03/2017
08:18:39
56
LSE
1,457
30/03/2017
08:18:39
296
LSE
1,457
30/03/2017
08:18:40
278
LSE
1,457
30/03/2017
08:18:40
322
LSE
1,457
30/03/2017
08:18:40
307
LSE
1,457
30/03/2017
08:18:57
239
LSE
1,457
30/03/2017
08:18:57
83
LSE
1,457
30/03/2017
08:18:57
645
LSE
1,457
30/03/2017
08:18:57
189
LSE
1,457
30/03/2017
08:18:57
239
LSE
1,457
30/03/2017
08:19:05
413
LSE
1,457
30/03/2017
08:19:05
500
LSE
1,457
30/03/2017
08:19:05
100
LSE
1,457
30/03/2017
08:19:05
126
LSE
1,457
30/03/2017
08:19:12
374
LSE
1,457
30/03/2017
08:19:12
75
LSE
1,457
30/03/2017
08:19:12
250
LSE
1,457
30/03/2017
08:19:21
2,637
LSE
1,457
30/03/2017
08:19:21
376
LSE
1,458
30/03/2017
08:19:22
135
LSE
1,458
30/03/2017
08:19:22
187
LSE
1,458
30/03/2017
08:19:34
311
LSE
1,458
30/03/2017
08:19:34
298
LSE
1,458
30/03/2017
08:19:34
400
LSE
1,458
30/03/2017
08:19:34
151
LSE
1,458
30/03/2017
08:19:34
500
LSE
1,458
30/03/2017
08:19:34
363
LSE
1,458
30/03/2017
08:20:13
78
LSE
1,458
30/03/2017
08:20:13
171
LSE
1,458
30/03/2017
08:20:31
500
LSE
1,458
30/03/2017
08:20:33
500
LSE
1,458
30/03/2017
08:20:35
287
LSE
1,460
30/03/2017
08:21:08
260
LSE
1,460
30/03/2017
08:21:08
336
LSE
1,460
30/03/2017
08:21:08
219
LSE
1,462
30/03/2017
08:21:13
369
LSE
1,462
30/03/2017
08:21:13
403
LSE
1,462
30/03/2017
08:21:13
297
LSE
1,462
30/03/2017
08:21:13
394
LSE
1,464
30/03/2017
08:21:45
347
LSE
1,464
30/03/2017
08:21:45
500
LSE
1,464
30/03/2017
08:21:45
38
LSE
1,464
30/03/2017
08:21:45
162
LSE
1,464
30/03/2017
08:21:45
500
LSE
1,464
30/03/2017
08:21:45
193
LSE
1,463
30/03/2017
08:22:04
185
LSE
1,463
30/03/2017
08:22:04
90
LSE
1,463
30/03/2017
08:22:04
598
LSE
1,463
30/03/2017
08:22:05
88
LSE
1,463
30/03/2017
08:22:05
493
LSE
1,463
30/03/2017
08:22:05
500
LSE
1,463
30/03/2017
08:22:05
500
LSE
1,463
30/03/2017
08:22:05
77
LSE
1,462
30/03/2017
08:22:06
200
LSE
1,462
30/03/2017
08:22:09
400
LSE
1,462
30/03/2017
08:22:09
90
LSE
1,461
30/03/2017
08:22:13
400
LSE
1,461
30/03/2017
08:22:13
500
LSE
1,461
30/03/2017
08:22:13
498
LSE
1,461
30/03/2017
08:22:15
336
LSE
1,461
30/03/2017
08:22:15
164
LSE
1,461
30/03/2017
08:22:16
279
LSE
1,461
30/03/2017
08:22:17
408
LSE
1,461
30/03/2017
08:22:17
500
LSE
1,461
30/03/2017
08:22:20
450
LSE
1,461
30/03/2017
08:22:20
500
LSE
1,461
30/03/2017
08:22:55
500
LSE
1,461
30/03/2017
08:22:55
256
LSE
1,461
30/03/2017
08:22:55
240
LSE
1,461
30/03/2017
08:23:07
459
LSE
1,461
30/03/2017
08:23:45
500
LSE
1,461
30/03/2017
08:23:45
70
LSE
1,460
30/03/2017
08:23:50
98
LSE
1,460
30/03/2017
08:23:50
850
LSE
1,460
30/03/2017
08:23:50
100
LSE
1,460
30/03/2017
08:23:50
304
LSE
1,459
30/03/2017
08:23:55
173
LSE
1,459
30/03/2017
08:23:55
500
LSE
1,459
30/03/2017
08:23:55
14
LSE
1,460
30/03/2017
08:24:09
387
LSE
1,460
30/03/2017
08:24:09
269
LSE
1,459
30/03/2017
08:25:05
352
LSE
1,459
30/03/2017
08:25:05
500
LSE
1,459
30/03/2017
08:25:05
500
LSE
1,459
30/03/2017
08:25:05
278
LSE
1,459
30/03/2017
08:25:13
15
LSE
1,460
30/03/2017
08:25:27
140
LSE
1,460
30/03/2017
08:25:27
12
LSE
1,460
30/03/2017
08:25:27
287
LSE
1,460
30/03/2017
08:25:27
376
LSE
1,460
30/03/2017
08:25:27
124
LSE
1,460
30/03/2017
08:25:27
50
LSE
1,460
30/03/2017
08:25:27
400
LSE
1,460
30/03/2017
08:25:29
448
LSE
1,460
30/03/2017
08:25:29
500
LSE
1,460
30/03/2017
08:25:29
400
LSE
1,460
30/03/2017
08:25:29
238
LSE
1,460
30/03/2017
08:25:29
500
LSE
1,460
30/03/2017
08:25:29
400
LSE
1,460
30/03/2017
08:25:30
400
LSE
1,460
30/03/2017
08:25:30
430
LSE
1,460
30/03/2017
08:25:30
233
LSE
1,461
30/03/2017
08:25:40
436
LSE
1,461
30/03/2017
08:25:40
442
LSE
1,461
30/03/2017
08:25:40
282
LSE
1,461
30/03/2017
08:25:40
642
LSE
1,461
30/03/2017
08:25:40
500
LSE
1,461
30/03/2017
08:25:40
500
LSE
1,461
30/03/2017
08:25:40
500
LSE
1,462
30/03/2017
08:25:41
180
LSE
1,462
30/03/2017
08:25:41
406
LSE
1,462
30/03/2017
08:25:41
881
LSE
1,462
30/03/2017
08:25:41
776
LSE
1,462
30/03/2017
08:25:41
507
LSE
1,462
30/03/2017
08:25:41
303
LSE
1,462
30/03/2017
08:25:41
500
LSE
1,462
30/03/2017
08:25:41
429
LSE
1,462
30/03/2017
08:25:41
319
LSE
1,462
30/03/2017
08:25:44
310
LSE
1,461
30/03/2017
08:25:47
364
LSE
1,462
30/03/2017
08:25:47
222
LSE
1,462
30/03/2017
08:25:47
278
LSE
1,462
30/03/2017
08:25:47
500
LSE
1,462
30/03/2017
08:25:47
400
LSE
1,462
30/03/2017
08:25:47
500
LSE
1,462
30/03/2017
08:25:47
33
LSE
1,462
30/03/2017
08:25:47
333
LSE
1,460
30/03/2017
08:25:56
342
LSE
1,460
30/03/2017
08:25:56
400
LSE
1,460
30/03/2017
08:25:56
401
LSE
1,460
30/03/2017
08:25:56
268
LSE
1,459
30/03/2017
08:26:22
78
LSE
1,459
30/03/2017
08:26:22
295
LSE
1,458
30/03/2017
08:26:44
405
LSE
1,459
30/03/2017
08:26:45
342
LSE
1,459
30/03/2017
08:26:45
500
LSE
1,459
30/03/2017
08:26:45
500
LSE
1,459
30/03/2017
08:26:45
400
LSE
1,459
30/03/2017
08:26:45
400
LSE
1,459
30/03/2017
08:26:45
100
LSE
1,459
30/03/2017
08:26:45
500
LSE
1,459
30/03/2017
08:26:45
18
LSE
1,458
30/03/2017
08:26:56
415
LSE
1,458
30/03/2017
08:26:57
353
LSE
1,459
30/03/2017
08:27:30
125
LSE
1,459
30/03/2017
08:27:30
504
LSE
1,459
30/03/2017
08:27:30
459
LSE
1,459
30/03/2017
08:27:30
250
LSE
1,459
30/03/2017
08:27:30
600
LSE
1,459
30/03/2017
08:27:30
827
LSE
1,459
30/03/2017
08:27:30
193
LSE
1,459
30/03/2017
08:27:30
500
LSE
1,459
30/03/2017
08:27:30
106
LSE
1,459
30/03/2017
08:27:30
1
LSE
1,459
30/03/2017
08:28:58
401
LSE
1,459
30/03/2017
08:28:58
550
LSE
1,459
30/03/2017
08:28:58
500
LSE
1,459
30/03/2017
08:28:58
193
LSE
1,459
30/03/2017
08:28:58
222
LSE
1,461
30/03/2017
08:29:42
550
LSE
1,461
30/03/2017
08:29:42
86
LSE
1,462
30/03/2017
08:29:49
478
LSE
1,462
30/03/2017
08:30:28
500
LSE
1,462
30/03/2017
08:30:28
500
LSE
1,462
30/03/2017
08:30:28
847
LSE
1,462
30/03/2017
08:30:28
223
LSE
1,462
30/03/2017
08:30:30
229
LSE
1,462
30/03/2017
08:30:41
480
LSE
1,462
30/03/2017
08:31:06
370
LSE
1,462
30/03/2017
08:31:17
114
LSE
1,462
30/03/2017
08:31:17
268
LSE
1,462
30/03/2017
08:31:19
327
LSE
1,462
30/03/2017
08:31:24
500
LSE
1,463
30/03/2017
08:31:24
725
LSE
1,462
30/03/2017
08:31:29
332
LSE
1,462
30/03/2017
08:31:33
500
LSE
1,462
30/03/2017
08:31:34
500
LSE
1,462
30/03/2017
08:32:02
25
LSE
1,462
30/03/2017
08:32:06
653
LSE
1,462
30/03/2017
08:32:06
500
LSE
1,462
30/03/2017
08:32:06
251
LSE
1,462
30/03/2017
08:32:40
401
LSE
1,462
30/03/2017
08:32:40
500
LSE
1,462
30/03/2017
08:32:40
500
LSE
1,462
30/03/2017
08:32:47
103
LSE
1,462
30/03/2017
08:32:47
177
LSE
1,463
30/03/2017
08:32:51
266
LSE
1,463
30/03/2017
08:32:51
430
LSE
1,463
30/03/2017
08:32:51
306
LSE
1,463
30/03/2017
08:32:51
164
LSE
1,463
30/03/2017
08:32:51
436
LSE
1,463
30/03/2017
08:32:51
526
LSE
1,463
30/03/2017
08:32:51
195
LSE
1,462
30/03/2017
08:32:54
500
LSE
1,463
30/03/2017
08:33:20
107
LSE
1,463
30/03/2017
08:33:20
263
LSE
1,463
30/03/2017
08:33:41
290
LSE
1,463
30/03/2017
08:33:41
500
LSE
1,463
30/03/2017
08:33:42
3
LSE
1,463
30/03/2017
08:33:42
107
LSE
1,463
30/03/2017
08:33:45
561
LSE
1,463
30/03/2017
08:33:45
333
LSE
1,463
30/03/2017
08:33:45
217
LSE
1,463
30/03/2017
08:33:45
500
LSE
1,463
30/03/2017
08:33:47
400
LSE
1,463
30/03/2017
08:33:47
500
LSE
1,463
30/03/2017
08:33:47
110
LSE
1,463
30/03/2017
08:33:47
500
LSE
1,463
30/03/2017
08:34:01
302
LSE
1,463
30/03/2017
08:34:01
100
LSE
1,463
30/03/2017
08:34:01
110
LSE
1,463
30/03/2017
08:34:01
500
LSE
1,463
30/03/2017
08:34:02
379
LSE
1,463
30/03/2017
08:34:16
378
LSE
1,463
30/03/2017
08:34:19
125
LSE
1,463
30/03/2017
08:34:23
166
LSE
1,463
30/03/2017
08:34:23
333
LSE
1,463
30/03/2017
08:34:39
200
LSE
1,463
30/03/2017
08:34:39
81
LSE
1,463
30/03/2017
08:34:49
100
LSE
1,463
30/03/2017
08:35:08
500
LSE
1,463
30/03/2017
08:35:08
500
LSE
1,463
30/03/2017
08:35:08
321
LSE
1,463
30/03/2017
08:35:08
895
LSE
1,463
30/03/2017
08:35:08
1,775
LSE
1,463
30/03/2017
08:35:08
656
LSE
1,462
30/03/2017
08:35:16
122
LSE
1,462
30/03/2017
08:35:16
218
LSE
1,462
30/03/2017
08:35:16
100
LSE
1,462
30/03/2017
08:35:16
500
LSE
1,462
30/03/2017
08:35:17
500
LSE
1,462
30/03/2017
08:35:17
400
LSE
1,462
30/03/2017
08:35:17
213
LSE
1,462
30/03/2017
08:35:17
218
LSE
1,462
30/03/2017
08:35:17
8
LSE
1,462
30/03/2017
08:35:17
289
LSE
1,461
30/03/2017
08:35:19
623
LSE
1,461
30/03/2017
08:35:19
500
LSE
1,461
30/03/2017
08:35:19
400
LSE
1,461
30/03/2017
08:35:19
176
LSE
1,461
30/03/2017
08:35:19
500
LSE
1,461
30/03/2017
08:35:19
64
LSE
1,460
30/03/2017
08:35:30
500
LSE
1,460
30/03/2017
08:35:30
400
LSE
1,460
30/03/2017
08:35:30
293
LSE
1,460
30/03/2017
08:35:31
235
LSE
1,460
30/03/2017
08:35:31
202
LSE
1,460
30/03/2017
08:35:35
400
LSE
1,460
30/03/2017
08:35:35
412
LSE
1,461
30/03/2017
08:35:44
446
LSE
1,461
30/03/2017
08:35:44
35
LSE
1,461
30/03/2017
08:35:44
133
LSE
1,461
30/03/2017
08:35:44
606
LSE
1,461
30/03/2017
08:35:44
400
LSE
1,461
30/03/2017
08:35:44
500
LSE
1,461
30/03/2017
08:35:44
14
LSE
1,461
30/03/2017
08:35:44
283
LSE
1,461
30/03/2017
08:35:44
173
LSE
1,461
30/03/2017
08:35:44
184
LSE
1,461
30/03/2017
08:35:44
316
LSE
1,461
30/03/2017
08:35:44
149
LSE
1,461
30/03/2017
08:35:44
130
LSE
1,461
30/03/2017
08:35:44
500
LSE
1,461
30/03/2017
08:35:45
400
LSE
1,461
30/03/2017
08:35:45
262
LSE
1,460
30/03/2017
08:35:50
139
LSE
1,460
30/03/2017
08:35:50
509
LSE
1,460
30/03/2017
08:35:55
550
LSE
1,460
30/03/2017
08:35:55
374
LSE
1,460
30/03/2017
08:36:35
442
LSE
1,460
30/03/2017
08:36:35
500
LSE
1,460
30/03/2017
08:36:35
273
LSE
1,460
30/03/2017
08:36:35
169
LSE
1,460
30/03/2017
08:36:35
117
LSE
1,459
30/03/2017
08:36:57
414
LSE
1,459
30/03/2017
08:36:57
400
LSE
1,459
30/03/2017
08:36:57
513
LSE
1,459
30/03/2017
08:36:57
326
LSE
1,459
30/03/2017
08:36:57
500
LSE
1,458
30/03/2017
08:39:04
463
LSE
1,458
30/03/2017
08:39:04
100
LSE
1,458
30/03/2017
08:39:04
280
LSE
1,458
30/03/2017
08:39:04
494
LSE
1,458
30/03/2017
08:39:04
222
LSE
1,458
30/03/2017
08:39:04
194
LSE
1,457
30/03/2017
08:39:04
323
LSE
1,458
30/03/2017
08:39:04
84
LSE
1,458
30/03/2017
08:39:04
104
LSE
1,457
30/03/2017
08:39:04
500
LSE
1,457
30/03/2017
08:39:04
335
LSE
1,457
30/03/2017
08:39:04
165
LSE
1,457
30/03/2017
08:39:04
272
LSE
1,456
30/03/2017
08:39:26
425
LSE
1,456
30/03/2017
08:39:26
500
LSE
1,456
30/03/2017
08:39:27
336
LSE
1,457
30/03/2017
08:39:57
500
LSE
1,457
30/03/2017
08:40:01
258
LSE
1,457
30/03/2017
08:40:05
500
LSE
1,457
30/03/2017
08:40:14
263
LSE
1,457
30/03/2017
08:40:53
480
LSE
1,457
30/03/2017
08:40:53
500
LSE
1,457
30/03/2017
08:40:53
69
LSE
1,457
30/03/2017
08:41:17
370
LSE
1,457
30/03/2017
08:41:17
51
LSE
1,458
30/03/2017
08:41:20
639
LSE
1,458
30/03/2017
08:41:20
252
LSE
1,458
30/03/2017
08:41:47
500
LSE
1,458
30/03/2017
08:41:47
500
LSE
1,458
30/03/2017
08:41:47
500
LSE
1,458
30/03/2017
08:41:47
134
LSE
1,458
30/03/2017
08:41:48
162
LSE
1,458
30/03/2017
08:41:49
26
LSE
1,458
30/03/2017
08:41:50
395
LSE
1,458
30/03/2017
08:41:55
434
LSE
1,458
30/03/2017
08:42:02
259
LSE
1,457
30/03/2017
08:42:05
423
LSE
1,457
30/03/2017
08:42:05
500
LSE
1,458
30/03/2017
08:42:25
605
LSE
1,458
30/03/2017
08:42:25
225
LSE
1,459
30/03/2017
08:42:43
158
LSE
1,459
30/03/2017
08:42:43
303
LSE
1,459
30/03/2017
08:43:14
310
LSE
1,459
30/03/2017
08:43:14
190
LSE
1,459
30/03/2017
08:43:14
248
LSE
1,459
30/03/2017
08:43:14
49
LSE
1,459
30/03/2017
08:43:14
158
LSE
1,459
30/03/2017
08:43:19
232
LSE
1,460
30/03/2017
08:43:35
362
LSE
1,460
30/03/2017
08:43:36
438
LSE
1,460
30/03/2017
08:43:36
400
LSE
1,460
30/03/2017
08:43:36
500
LSE
1,460
30/03/2017
08:43:36
500
LSE
1,460
30/03/2017
08:43:36
400
LSE
1,460
30/03/2017
08:43:36
438
LSE
1,460
30/03/2017
08:43:36
438
LSE
1,460
30/03/2017
08:43:36
241
LSE
1,459
30/03/2017
08:43:41
389
LSE
1,459
30/03/2017
08:43:41
5
LSE
1,459
30/03/2017
08:43:46
600
LSE
1,459
30/03/2017
08:43:46
500
LSE
1,459
30/03/2017
08:43:46
373
LSE
1,459
30/03/2017
08:43:46
323
LSE
1,458
30/03/2017
08:43:47
412
LSE
1,458
30/03/2017
08:43:51
402
LSE
1,458
30/03/2017
08:43:51
21
LSE
1,458
30/03/2017
08:43:53
500
LSE
1,458
30/03/2017
08:43:53
370
LSE
1,458
30/03/2017
08:45:07
401
LSE
1,458
30/03/2017
08:45:07
565
LSE
1,458
30/03/2017
08:45:31
400
LSE
1,458
30/03/2017
08:45:31
200
LSE
1,458
30/03/2017
08:45:31
224
LSE
1,458
30/03/2017
08:45:31
376
LSE
1,458
30/03/2017
08:45:31
82
LSE
1,458
30/03/2017
08:45:41
600
LSE
1,458
30/03/2017
08:45:41
1
LSE
1,458
30/03/2017
08:45:41
37
LSE
1,458
30/03/2017
08:45:41
195
LSE
1,458
30/03/2017
08:45:41
194
LSE
1,458
30/03/2017
08:45:41
42
LSE
1,458
30/03/2017
08:45:41
236
LSE
1,458
30/03/2017
08:45:45
38
LSE
1,458
30/03/2017
08:45:45
205
LSE
1,459
30/03/2017
08:46:59
500
LSE
1,459
30/03/2017
08:47:01
481
LSE
1,459
30/03/2017
08:47:39
1,070
LSE
1,459
30/03/2017
08:47:39
56
LSE
1,459
30/03/2017
08:47:39
293
LSE
1,459
30/03/2017
08:47:39
363
LSE
1,460
30/03/2017
08:50:00
400
LSE
1,460
30/03/2017
08:50:00
228
LSE
1,460
30/03/2017
08:50:00
356
LSE
1,460
30/03/2017
08:50:00
1,131
LSE
1,460
30/03/2017
08:50:00
500
LSE
1,460
30/03/2017
08:50:00
500
LSE
1,460
30/03/2017
08:50:00
438
LSE
1,460
30/03/2017
08:50:12
289
LSE
1,461
30/03/2017
08:50:34
120
LSE
1,461
30/03/2017
08:50:36
228
LSE
1,461
30/03/2017
08:51:03
37
LSE
1,461
30/03/2017
08:51:03
879
LSE
1,461
30/03/2017
08:51:03
400
LSE
1,461
30/03/2017
08:51:03
500
LSE
1,461
30/03/2017
08:51:03
50
LSE
1,461
30/03/2017
08:51:03
100
LSE
1,461
30/03/2017
08:51:03
207
LSE
1,461
30/03/2017
08:51:03
333
LSE
1,461
30/03/2017
08:51:15
400
LSE
1,461
30/03/2017
08:51:15
348
LSE
1,461
30/03/2017
08:51:37
349
LSE
1,461
30/03/2017
08:51:45
10
LSE
1,461
30/03/2017
08:51:45
800
LSE
1,461
30/03/2017
08:51:45
41
LSE
1,461
30/03/2017
08:51:45
347
LSE
1,461
30/03/2017
08:52:17
47
LSE
1,461
30/03/2017
08:52:19
143
LSE
1,461
30/03/2017
08:52:19
500
LSE
1,461
30/03/2017
08:52:19
374
LSE
1,462
30/03/2017
08:53:01
605
LSE
1,462
30/03/2017
08:53:01
312
LSE
1,462
30/03/2017
08:53:40
425
LSE
1,461
30/03/2017
08:54:25
504
LSE
1,461
30/03/2017
08:54:27
186
LSE
1,461
30/03/2017
08:54:27
372
LSE
1,461
30/03/2017
08:54:27
500
LSE
1,461
30/03/2017
08:54:45
504
LSE
1,461
30/03/2017
08:54:45
183
LSE
1,461
30/03/2017
08:54:45
500
LSE
1,461
30/03/2017
08:54:45
100
LSE
1,462
30/03/2017
08:56:49
500
LSE
1,462
30/03/2017
08:57:03
306
LSE
1,462
30/03/2017
08:57:03
500
LSE
1,462
30/03/2017
08:57:03
500
LSE
1,462
30/03/2017
08:57:14
505
LSE
1,462
30/03/2017
08:57:19
151
LSE
1,462
30/03/2017
08:57:19
500
LSE
1,462
30/03/2017
08:57:32
615
LSE
1,462
30/03/2017
08:57:32
500
LSE
1,462
30/03/2017
08:57:32
400
LSE
1,462
30/03/2017
08:57:32
513
LSE
1,462
30/03/2017
08:57:32
1,000
LSE
1,462
30/03/2017
08:57:32
400
LSE
1,462
30/03/2017
08:57:32
324
LSE
1,462
30/03/2017
08:57:39
176
LSE
1,462
30/03/2017
08:57:39
400
LSE
1,462
30/03/2017
08:57:39
37
LSE
1,461
30/03/2017
08:58:35
482
LSE
1,461
30/03/2017
08:58:35
290
LSE
1,461
30/03/2017
08:59:44
468
LSE
1,461
30/03/2017
09:00:30
511
LSE
1,462
30/03/2017
09:01:06
500
LSE
1,462
30/03/2017
09:01:06
400
LSE
1,462
30/03/2017
09:01:06
500
LSE
1,462
30/03/2017
09:01:06
369
LSE
1,462
30/03/2017
09:01:06
500
LSE
1,462
30/03/2017
09:01:06
520
LSE
1,462
30/03/2017
09:01:06
580
LSE
1,462
30/03/2017
09:01:06
622
LSE
1,462
30/03/2017
09:01:06
29
LSE
1,462
30/03/2017
09:01:06
7
LSE
1,462
30/03/2017
09:01:06
365
LSE
1,463
30/03/2017
09:02:50
895
LSE
1,463
30/03/2017
09:02:50
500
LSE
1,463
30/03/2017
09:02:50
100
LSE
1,463
30/03/2017
09:02:50
5
LSE
1,463
30/03/2017
09:02:50
895
LSE
1,463
30/03/2017
09:02:50
500
LSE
1,463
30/03/2017
09:02:50
1,808
LSE
1,463
30/03/2017
09:02:50
639
LSE
1,463
30/03/2017
09:02:50
191
LSE
1,463
30/03/2017
09:02:50
540
LSE
1,462
30/03/2017
09:03:04
457
LSE
1,462
30/03/2017
09:03:04
387
LSE
1,462
30/03/2017
09:03:04
100
LSE
1,462
30/03/2017
09:03:04
600
LSE
1,462
30/03/2017
09:03:04
478
LSE
1,462
30/03/2017
09:03:04
546
LSE
1,462
30/03/2017
09:03:12
400
LSE
1,462
30/03/2017
09:03:12
50
LSE
1,462
30/03/2017
09:03:12
55
LSE
1,462
30/03/2017
09:03:14
270
LSE
1,462
30/03/2017
09:04:19
185
LSE
1,462
30/03/2017
09:04:19
126
LSE
1,462
30/03/2017
09:04:19
500
LSE
1,462
30/03/2017
09:05:24
345
LSE
1,462
30/03/2017
09:05:25
500
LSE
1,462
30/03/2017
09:05:25
341
LSE
1,462
30/03/2017
09:05:25
311
LSE
1,462
30/03/2017
09:05:29
400
LSE
1,463
30/03/2017
09:06:00
398
LSE
1,463
30/03/2017
09:06:00
157
LSE
1,463
30/03/2017
09:07:22
415
LSE
1,463
30/03/2017
09:07:22
1
LSE
1,463
30/03/2017
09:07:22
500
LSE
1,463
30/03/2017
09:07:22
1,494
LSE
1,463
30/03/2017
09:07:22
737
LSE
1,462
30/03/2017
09:09:02
103
LSE
1,462
30/03/2017
09:09:09
611
LSE
1,462
30/03/2017
09:09:09
500
LSE
1,462
30/03/2017
09:09:10
600
LSE
1,462
30/03/2017
09:09:10
500
LSE
1,462
30/03/2017
09:09:12
400
LSE
1,463
30/03/2017
09:10:31
355
LSE
1,463
30/03/2017
09:10:31
500
LSE
1,463
30/03/2017
09:10:31
594
LSE
1,463
30/03/2017
09:10:31
895
LSE
1,463
30/03/2017
09:10:31
610
LSE
1,463
30/03/2017
09:10:34
695
LSE
1,463
30/03/2017
09:10:34
200
LSE
1,463
30/03/2017
09:10:34
148
LSE
1,462
30/03/2017
09:11:00
486
LSE
1,462
30/03/2017
09:11:01
500
LSE
1,462
30/03/2017
09:11:03
500
LSE
1,462
30/03/2017
09:11:46
492
LSE
1,462
30/03/2017
09:11:46
284
LSE
1,462
30/03/2017
09:12:02
400
LSE
1,462
30/03/2017
09:12:02
165
LSE
1,462
30/03/2017
09:12:46
500
LSE
1,462
30/03/2017
09:12:47
28
LSE
1,463
30/03/2017
09:12:53
886
LSE
1,463
30/03/2017
09:12:53
9
LSE
1,463
30/03/2017
09:12:53
500
LSE
1,463
30/03/2017
09:12:53
852
LSE
1,463
30/03/2017
09:12:53
828
LSE
1,463
30/03/2017
09:12:53
895
LSE
1,463
30/03/2017
09:12:53
202
LSE
1,463
30/03/2017
09:12:53
500
LSE
1,463
30/03/2017
09:12:53
895
LSE
1,463
30/03/2017
09:12:53
117
LSE
1,463
30/03/2017
09:12:53
375
LSE
1,462
30/03/2017
09:13:03
400
LSE
1,462
30/03/2017
09:13:03
444
LSE
1,462
30/03/2017
09:13:38
78
LSE
1,462
30/03/2017
09:13:40
693
LSE
1,462
30/03/2017
09:13:42
600
LSE
1,462
30/03/2017
09:13:44
118
LSE
1,462
30/03/2017
09:13:50
20
LSE
1,463
30/03/2017
09:14:14
397
LSE
1,463
30/03/2017
09:14:14
500
LSE
1,463
30/03/2017
09:14:14
333
LSE
1,463
30/03/2017
09:14:14
308
LSE
1,463
30/03/2017
09:14:15
300
LSE
1,463
30/03/2017
09:14:15
550
LSE
1,463
30/03/2017
09:14:15
7
LSE
1,463
30/03/2017
09:14:28
400
LSE
1,463
30/03/2017
09:14:28
500
LSE
1,463
30/03/2017
09:14:28
467
LSE
1,463
30/03/2017
09:14:28
200
LSE
1,463
30/03/2017
09:14:28
310
LSE
1,463
30/03/2017
09:14:28
189
LSE
1,463
30/03/2017
09:14:29
79
LSE
1,463
30/03/2017
09:14:29
400
LSE
1,463
30/03/2017
09:14:29
37
LSE
1,463
30/03/2017
09:14:29
463
LSE
1,463
30/03/2017
09:14:29
142
LSE
1,463
30/03/2017
09:14:34
356
LSE
1,463
30/03/2017
09:14:38
161
LSE
1,463
30/03/2017
09:14:38
55
LSE
1,463
30/03/2017
09:15:25
52
LSE
1,463
30/03/2017
09:15:53
21
LSE
1,464
30/03/2017
09:16:22
452
LSE
1,464
30/03/2017
09:16:22
500
LSE
1,464
30/03/2017
09:16:22
400
LSE
1,464
30/03/2017
09:16:22
400
LSE
1,464
30/03/2017
09:16:22
500
LSE
1,464
30/03/2017
09:16:22
50
LSE
1,464
30/03/2017
09:16:22
1,460
LSE
1,464
30/03/2017
09:16:22
600
LSE
1,464
30/03/2017
09:16:22
100
LSE
1,464
30/03/2017
09:16:22
513
LSE
1,464
30/03/2017
09:16:24
500
LSE
1,466
30/03/2017
09:17:35
2,565
LSE
1,466
30/03/2017
09:17:35
1,008
LSE
1,466
30/03/2017
09:17:35
841
LSE
1,466
30/03/2017
09:17:35
500
LSE
1,466
30/03/2017
09:17:35
433
LSE
1,466
30/03/2017
09:17:35
167
LSE
1,466
30/03/2017
09:17:35
489
LSE
1,466
30/03/2017
09:17:35
244
LSE
1,466
30/03/2017
09:17:35
256
LSE
1,466
30/03/2017
09:17:35
400
LSE
1,466
30/03/2017
09:17:35
68
LSE
1,467
30/03/2017
09:18:31
386
LSE
1,467
30/03/2017
09:18:31
500
LSE
1,467
30/03/2017
09:18:31
500
LSE
1,467
30/03/2017
09:18:31
400
LSE
1,467
30/03/2017
09:18:31
500
LSE
1,467
30/03/2017
09:18:31
400
LSE
1,467
30/03/2017
09:18:31
466
LSE
1,467
30/03/2017
09:18:34
422
LSE
1,467
30/03/2017
09:18:35
438
LSE
1,467
30/03/2017
09:18:35
301
LSE
1,467
30/03/2017
09:18:58
280
LSE
1,467
30/03/2017
09:19:33
428
LSE
1,467
30/03/2017
09:19:49
496
LSE
1,467
30/03/2017
09:21:00
455
LSE
1,467
30/03/2017
09:21:28
440
LSE
1,467
30/03/2017
09:21:28
1,986
LSE
1,468
30/03/2017
09:22:21
500
LSE
1,468
30/03/2017
09:22:21
1,122
LSE
1,468
30/03/2017
09:22:33
500
LSE
1,468
30/03/2017
09:22:34
500
LSE
1,468
30/03/2017
09:22:34
386
LSE
1,468
30/03/2017
09:22:36
260
LSE
1,468
30/03/2017
09:22:38
400
LSE
1,468
30/03/2017
09:22:38
500
LSE
1,468
30/03/2017
09:22:39
1,100
LSE
1,468
30/03/2017
09:22:39
309
LSE
1,468
30/03/2017
09:22:40
50
LSE
1,468
30/03/2017
09:22:40
500
LSE
1,468
30/03/2017
09:22:40
202
LSE
1,468
30/03/2017
09:22:43
776
LSE
1,468
30/03/2017
09:22:44
114
LSE
1,468
30/03/2017
09:24:32
415
LSE
1,468
30/03/2017
09:24:32
200
LSE
1,468
30/03/2017
09:25:19
550
LSE
1,468
30/03/2017
09:25:20
728
LSE
1,468
30/03/2017
09:25:20
5
LSE
1,468
30/03/2017
09:25:35
499
LSE
1,468
30/03/2017
09:26:00
3
LSE
1,468
30/03/2017
09:26:00
403
LSE
1,468
30/03/2017
09:26:15
286
LSE
1,468
30/03/2017
09:26:15
92
LSE
1,468
30/03/2017
09:26:15
439
LSE
1,467
30/03/2017
09:26:48
150
LSE
1,467
30/03/2017
09:26:49
568
LSE
1,467
30/03/2017
09:26:49
500
LSE
1,467
30/03/2017
09:26:49
1,376
LSE
1,467
30/03/2017
09:26:51
500
LSE
1,467
30/03/2017
09:26:54
1,000
LSE
1,467
30/03/2017
09:26:54
500
LSE
1,467
30/03/2017
09:26:54
638
LSE
1,467
30/03/2017
09:26:54
400
LSE
1,467
30/03/2017
09:26:54
243
LSE
1,467
30/03/2017
09:26:54
264
LSE
1,467
30/03/2017
09:26:54
447
LSE
1,467
30/03/2017
09:28:00
309
LSE
1,467
30/03/2017
09:28:00
468
LSE
1,467
30/03/2017
09:28:08
500
LSE
1,467
30/03/2017
09:28:10
329
LSE
1,466
30/03/2017
09:29:07
65
LSE
1,466
30/03/2017
09:29:07
285
LSE
1,466
30/03/2017
09:29:07
70
LSE
1,466
30/03/2017
09:29:07
817
LSE
1,466
30/03/2017
09:29:07
100
LSE
1,466
30/03/2017
09:29:07
400
LSE
1,466
30/03/2017
09:29:07
400
LSE
1,466
30/03/2017
09:29:07
600
LSE
1,466
30/03/2017
09:29:07
500
LSE
1,466
30/03/2017
09:29:07
397
LSE
1,466
30/03/2017
09:29:08
309
LSE
1,466
30/03/2017
09:29:08
164
LSE
1,467
30/03/2017
09:29:14
350
LSE
1,467
30/03/2017
09:29:14
1
LSE
1,466
30/03/2017
09:29:16
125
LSE
1,466
30/03/2017
09:29:16
370
LSE
1,466
30/03/2017
09:29:20
34
LSE
1,466
30/03/2017
09:29:20
742
LSE
1,466
30/03/2017
09:29:20
150
LSE
1,466
30/03/2017
09:29:20
125
LSE
1,466
30/03/2017
09:30:37
96
LSE
1,466
30/03/2017
09:30:37
290
LSE
1,466
30/03/2017
09:30:37
500
LSE
1,466
30/03/2017
09:30:39
29
LSE
1,466
30/03/2017
09:31:35
314
LSE
1,466
30/03/2017
09:32:03
333
LSE
1,466
30/03/2017
09:32:03
305
LSE
1,466
30/03/2017
09:32:03
6
LSE
1,466
30/03/2017
09:32:04
361
LSE
1,466
30/03/2017
09:32:04
22
LSE
1,466
30/03/2017
09:32:04
196
LSE
1,466
30/03/2017
09:32:35
116
LSE
1,466
30/03/2017
09:32:35
69
LSE
1,466
30/03/2017
09:33:14
407
LSE
1,465
30/03/2017
09:34:12
208
LSE
1,466
30/03/2017
09:34:28
500
LSE
1,466
30/03/2017
09:34:28
176
LSE
1,466
30/03/2017
09:34:28
576
LSE
1,466
30/03/2017
09:34:28
200
LSE
1,466
30/03/2017
09:34:28
338
LSE
1,466
30/03/2017
09:34:43
191
LSE
1,466
30/03/2017
09:34:43
316
LSE
1,466
30/03/2017
09:34:43
261
LSE
1,466
30/03/2017
09:34:43
239
LSE
1,466
30/03/2017
09:34:43
141
LSE
1,466
30/03/2017
09:34:43
406
LSE
1,466
30/03/2017
09:38:14
420
LSE
1,466
30/03/2017
09:38:14
400
LSE
1,466
30/03/2017
09:38:14
204
LSE
1,466
30/03/2017
09:38:14
335
LSE
1,466
30/03/2017
09:38:17
1,000
LSE
1,466
30/03/2017
09:38:17
491
LSE
1,468
30/03/2017
09:42:31
509
LSE
1,468
30/03/2017
09:42:31
1,100
LSE
1,468
30/03/2017
09:42:31
430
LSE
1,468
30/03/2017
09:42:31
100
LSE
1,468
30/03/2017
09:42:31
351
LSE
1,468
30/03/2017
09:42:31
22
LSE
1,468
30/03/2017
09:42:44
200
LSE
1,467
30/03/2017
09:44:25
608
LSE
1,467
30/03/2017
09:44:25
50
LSE
1,467
30/03/2017
09:45:31
158
LSE
1,467
30/03/2017
09:45:31
71
LSE
1,467
30/03/2017
09:45:31
202
LSE
1,467
30/03/2017
09:45:31
532
LSE
1,467
30/03/2017
09:45:34
270
LSE
1,468
30/03/2017
09:46:38
400
LSE
1,468
30/03/2017
09:46:38
500
LSE
1,468
30/03/2017
09:46:38
400
LSE
1,468
30/03/2017
09:46:38
29
LSE
1,468
30/03/2017
09:46:38
547
LSE
1,468
30/03/2017
09:46:38
500
LSE
1,468
30/03/2017
09:46:38
400
LSE
1,468
30/03/2017
09:46:38
181
LSE
1,468
30/03/2017
09:46:42
186
LSE
1,468
30/03/2017
09:46:42
500
LSE
1,468
30/03/2017
09:46:43
272
LSE
1,468
30/03/2017
09:46:51
219
LSE
1,468
30/03/2017
09:48:27
509
LSE
1,468
30/03/2017
09:49:16
296
LSE
1,468
30/03/2017
09:49:25
152
LSE
1,469
30/03/2017
09:50:16
431
LSE
1,469
30/03/2017
09:50:16
600
LSE
1,469
30/03/2017
09:50:16
294
LSE
1,469
30/03/2017
09:50:16
163
LSE
1,469
30/03/2017
09:50:20
500
LSE
1,469
30/03/2017
09:50:20
50
LSE
1,469
30/03/2017
09:50:20
402
LSE
1,469
30/03/2017
09:50:21
250
LSE
1,469
30/03/2017
09:50:21
50
LSE
1,469
30/03/2017
09:50:21
500
LSE
1,469
30/03/2017
09:50:21
400
LSE
1,469
30/03/2017
09:50:21
500
LSE
1,469
30/03/2017
09:50:21
600
LSE
1,469
30/03/2017
09:50:21
333
LSE
1,469
30/03/2017
09:50:21
401
LSE
1,469
30/03/2017
09:50:21
173
LSE
1,469
30/03/2017
09:50:21
500
LSE
1,469
30/03/2017
09:50:21
500
LSE
1,469
30/03/2017
09:50:21
400
LSE
1,469
30/03/2017
09:50:21
177
LSE
1,469
30/03/2017
09:50:21
434
LSE
1,468
30/03/2017
09:50:26
384
LSE
1,468
30/03/2017
09:52:01
356
LSE
1,468
30/03/2017
09:52:01
561
LSE
1,468
30/03/2017
09:52:10
650
LSE
1,468
30/03/2017
09:52:10
500
LSE
1,468
30/03/2017
09:52:10
549
LSE
1,468
30/03/2017
09:52:10
388
LSE
1,468
30/03/2017
09:53:03
400
LSE
1,468
30/03/2017
09:53:03
122
LSE
1,468
30/03/2017
09:53:03
500
LSE
1,468
30/03/2017
09:53:12
150
LSE
1,468
30/03/2017
09:54:01
319
LSE
1,468
30/03/2017
09:54:01
215
LSE
1,468
30/03/2017
09:55:05
500
LSE
1,468
30/03/2017
09:55:05
302
LSE
1,468
30/03/2017
09:55:14
228
LSE
1,468
30/03/2017
09:55:14
381
LSE
1,468
30/03/2017
09:55:19
403
LSE
1,468
30/03/2017
09:55:19
39
LSE
1,467
30/03/2017
09:57:29
371
LSE
1,467
30/03/2017
09:57:29
681
LSE
1,467
30/03/2017
09:57:40
125
LSE
1,467
30/03/2017
09:57:40
134
LSE
1,467
30/03/2017
09:58:35
500
LSE
1,467
30/03/2017
09:58:36
500
LSE
1,467
30/03/2017
09:58:40
25
LSE
1,467
30/03/2017
09:58:40
171
LSE
1,467
30/03/2017
09:58:48
561
LSE
1,467
30/03/2017
09:59:40
358
LSE
1,467
30/03/2017
09:59:58
30
LSE
1,467
30/03/2017
09:59:58
405
LSE
1,468
30/03/2017
10:01:09
150
LSE
1,468
30/03/2017
10:01:09
100
LSE
1,468
30/03/2017
10:01:09
1,118
LSE
1,468
30/03/2017
10:01:14
500
LSE
1,468
30/03/2017
10:01:14
129
LSE
1,468
30/03/2017
10:01:15
16
LSE
1,468
30/03/2017
10:01:15
46
LSE
1,468
30/03/2017
10:01:17
200
LSE
1,468
30/03/2017
10:01:22
320
LSE
1,468
30/03/2017
10:01:22
291
LSE
1,468
30/03/2017
10:01:25
199
LSE
1,467
30/03/2017
10:07:05
414
LSE
1,467
30/03/2017
10:10:05
498
LSE
1,467
30/03/2017
10:10:05
600
LSE
1,467
30/03/2017
10:10:05
50
LSE
1,467
30/03/2017
10:10:05
646
LSE
1,467
30/03/2017
10:10:05
500
LSE
1,467
30/03/2017
10:10:05
497
LSE
1,467
30/03/2017
10:10:05
304
LSE
1,467
30/03/2017
10:10:05
254
LSE
1,467
30/03/2017
10:10:05
246
LSE
1,467
30/03/2017
10:10:05
55
LSE
1,467
30/03/2017
10:12:04
222
LSE
1,466
30/03/2017
10:14:24
178
LSE
1,466
30/03/2017
10:14:24
2,105
LSE
1,466
30/03/2017
10:14:24
100
LSE
1,466
30/03/2017
10:14:24
402
LSE
1,466
30/03/2017
10:14:24
96
LSE
1,466
30/03/2017
10:14:24
487
LSE
1,466
30/03/2017
10:16:33
72
LSE
1,466
30/03/2017
10:16:33
250
LSE
1,466
30/03/2017
10:16:33
45
LSE
1,466
30/03/2017
10:16:33
266
LSE
1,465
30/03/2017
10:19:44
552
LSE
1,465
30/03/2017
10:19:59
507
LSE
1,465
30/03/2017
10:20:47
478
LSE
1,465
30/03/2017
10:20:47
658
LSE
1,465
30/03/2017
10:20:47
459
LSE
1,465
30/03/2017
10:20:47
600
LSE
1,465
30/03/2017
10:20:47
280
LSE
1,465
30/03/2017
10:20:47
447
LSE
1,465
30/03/2017
10:20:47
600
LSE
1,465
30/03/2017
10:20:47
170
LSE
1,465
30/03/2017
10:20:47
92
LSE
1,465
30/03/2017
10:21:04
5
LSE
1,465
30/03/2017
10:21:04
290
LSE
1,465
30/03/2017
10:21:04
288
LSE
1,465
30/03/2017
10:22:14
524
LSE
1,465
30/03/2017
10:22:15
500
LSE
1,465
30/03/2017
10:22:30
556
LSE
1,465
30/03/2017
10:22:30
500
LSE
1,465
30/03/2017
10:22:30
1,379
LSE
1,465
30/03/2017
10:22:40
295
LSE
1,465
30/03/2017
10:22:40
88
LSE
1,465
30/03/2017
10:24:20
102
LSE
1,465
30/03/2017
10:24:20
250
LSE
1,465
30/03/2017
10:24:20
387
LSE
1,465
30/03/2017
10:24:20
74
LSE
1,465
30/03/2017
10:24:20
162
LSE
1,464
30/03/2017
10:24:52
481
LSE
1,464
30/03/2017
10:24:52
200
LSE
1,464
30/03/2017
10:24:52
250
LSE
1,464
30/03/2017
10:24:52
200
LSE
1,464
30/03/2017
10:24:52
600
LSE
1,464
30/03/2017
10:24:52
100
LSE
1,464
30/03/2017
10:24:52
163
LSE
1,464
30/03/2017
10:24:52
50
LSE
1,464
30/03/2017
10:24:52
458
LSE
1,464
30/03/2017
10:24:53
192
LSE
1,464
30/03/2017
10:25:26
408
LSE
1,464
30/03/2017
10:25:32
69
LSE
1,464
30/03/2017
10:25:32
50
LSE
1,464
30/03/2017
10:25:32
314
LSE
1,464
30/03/2017
10:25:35
249
LSE
1,464
30/03/2017
10:25:53
10
LSE
1,466
30/03/2017
10:27:17
1,100
LSE
1,466
30/03/2017
10:27:17
50
LSE
1,466
30/03/2017
10:27:17
106
LSE
1,466
30/03/2017
10:27:17
500
LSE
1,466
30/03/2017
10:27:17
359
LSE
1,466
30/03/2017
10:27:17
270
LSE
1,466
30/03/2017
10:27:17
770
LSE
1,466
30/03/2017
10:27:17
600
LSE
1,466
30/03/2017
10:27:17
200
LSE
1,466
30/03/2017
10:27:17
200
LSE
1,466
30/03/2017
10:27:17
100
LSE
1,466
30/03/2017
10:27:23
200
LSE
1,466
30/03/2017
10:27:23
806
LSE
1,466
30/03/2017
10:27:23
176
LSE
1,466
30/03/2017
10:27:23
310
LSE
1,466
30/03/2017
10:27:23
806
LSE
1,466
30/03/2017
10:27:23
176
LSE
1,466
30/03/2017
10:27:27
200
LSE
1,466
30/03/2017
10:27:27
256
LSE
1,466
30/03/2017
10:27:34
1,293
LSE
1,467
30/03/2017
10:29:51
101
LSE
1,467
30/03/2017
10:30:05
210
LSE
1,467
30/03/2017
10:30:05
475
LSE
1,467
30/03/2017
10:30:05
210
LSE
1,467
30/03/2017
10:30:05
399
LSE
1,467
30/03/2017
10:30:05
204
LSE
1,467
30/03/2017
10:30:05
204
LSE
1,467
30/03/2017
10:30:05
204
LSE
1,467
30/03/2017
10:30:05
600
LSE
1,467
30/03/2017
10:30:05
200
LSE
1,467
30/03/2017
10:30:05
204
LSE
1,467
30/03/2017
10:30:05
204
LSE
1,467
30/03/2017
10:30:05
490
LSE
1,467
30/03/2017
10:30:05
200
LSE
1,467
30/03/2017
10:30:05
500
LSE
1,467
30/03/2017
10:30:05
204
LSE
1,467
30/03/2017
10:30:05
19
LSE
1,467
30/03/2017
10:30:05
185
LSE
1,467
30/03/2017
10:30:05
204
LSE
1,467
30/03/2017
10:30:05
250
LSE
1,467
30/03/2017
10:30:05
52
LSE
1,467
30/03/2017
10:30:05
187
LSE
1,466
30/03/2017
10:30:08
352
LSE
1,467
30/03/2017
10:31:40
74
LSE
1,467
30/03/2017
10:31:40
200
LSE
1,467
30/03/2017
10:31:40
370
LSE
1,467
30/03/2017
10:31:40
170
LSE
1,467
30/03/2017
10:31:40
99
LSE
1,467
30/03/2017
10:31:40
186
LSE
1,466
30/03/2017
10:35:24
166
LSE
1,466
30/03/2017
10:35:24
204
LSE
1,466
30/03/2017
10:35:24
23
LSE
1,466
30/03/2017
10:35:24
204
LSE
1,466
30/03/2017
10:35:24
500
LSE
1,466
30/03/2017
10:35:24
500
LSE
1,466
30/03/2017
10:35:24
204
LSE
1,466
30/03/2017
10:35:33
79
LSE
1,466
30/03/2017
10:35:33
353
LSE
1,466
30/03/2017
10:35:33
500
LSE
1,466
30/03/2017
10:35:33
521
LSE
1,466
30/03/2017
10:35:33
250
LSE
1,466
30/03/2017
10:35:33
258
LSE
1,466
30/03/2017
10:43:47
400
LSE
1,466
30/03/2017
10:44:39
361
LSE
1,466
30/03/2017
10:44:41
579
LSE
1,466
30/03/2017
10:44:41
500
LSE
1,466
30/03/2017
10:44:41
622
LSE
1,466
30/03/2017
10:44:42
310
LSE
1,466
30/03/2017
10:44:43
500
LSE
1,466
30/03/2017
10:44:43
407
LSE
1,466
30/03/2017
10:44:45
200
LSE
1,466
30/03/2017
10:44:45
500
LSE
1,466
30/03/2017
10:44:54
527
LSE
1,466
30/03/2017
10:44:54
500
LSE
1,466
30/03/2017
10:44:55
500
LSE
1,466
30/03/2017
10:44:55
457
LSE
1,466
30/03/2017
10:44:56
288
LSE
1,466
30/03/2017
10:44:56
80
LSE
1,466
30/03/2017
10:45:00
25
LSE
1,466
30/03/2017
10:45:00
345
LSE
1,465
30/03/2017
10:47:25
445
LSE
1,465
30/03/2017
10:48:00
443
LSE
1,465
30/03/2017
10:48:00
200
LSE
1,465
30/03/2017
10:48:00
100
LSE
1,465
30/03/2017
10:48:00
889
LSE
1,465
30/03/2017
10:48:00
280
LSE
1,465
30/03/2017
10:48:00
292
LSE
1,465
30/03/2017
10:48:00
140
LSE
1,465
30/03/2017
10:48:00
360
LSE
1,465
30/03/2017
10:48:00
3
LSE
1,465
30/03/2017
10:48:01
500
LSE
1,465
30/03/2017
10:48:01
540
LSE
1,465
30/03/2017
10:48:01
200
LSE
1,465
30/03/2017
10:48:04
300
LSE
1,465
30/03/2017
10:48:04
229
LSE
1,465
30/03/2017
10:48:06
500
LSE
1,465
30/03/2017
10:48:07
500
LSE
1,465
30/03/2017
10:48:12
349
LSE
1,465
30/03/2017
10:48:12
50
LSE
1,465
30/03/2017
10:48:12
600
LSE
1,465
30/03/2017
10:48:12
129
LSE
1,465
30/03/2017
10:49:39
384
LSE
1,465
30/03/2017
10:49:39
174
LSE
1,465
30/03/2017
10:49:39
182
LSE
1,465
30/03/2017
10:55:57
390
LSE
1,465
30/03/2017
10:55:57
135
LSE
1,465
30/03/2017
10:57:18
249
LSE
1,465
30/03/2017
10:57:18
50
LSE
1,465
30/03/2017
10:57:18
600
LSE
1,465
30/03/2017
10:57:19
543
LSE
1,465
30/03/2017
10:57:19
48
LSE
1,465
30/03/2017
10:57:20
615
LSE
1,465
30/03/2017
10:57:20
552
LSE
1,465
30/03/2017
10:57:21
735
LSE
1,465
30/03/2017
10:57:22
500
LSE
1,465
30/03/2017
10:57:22
250
LSE
1,465
30/03/2017
10:57:22
200
LSE
1,465
30/03/2017
10:57:22
200
LSE
1,465
30/03/2017
10:57:22
770
LSE
1,465
30/03/2017
10:57:22
600
LSE
1,465
30/03/2017
10:57:22
27
LSE
1,465
30/03/2017
10:57:23
500
LSE
1,465
30/03/2017
10:59:28
300
LSE
1,465
30/03/2017
10:59:28
147
LSE
1,464
30/03/2017
11:00:53
431
LSE
1,464
30/03/2017
11:00:53
100
LSE
1,464
30/03/2017
11:00:53
100
LSE
1,464
30/03/2017
11:00:53
500
LSE
1,464
30/03/2017
11:00:53
50
LSE
1,464
30/03/2017
11:00:53
286
LSE
1,464
30/03/2017
11:00:53
166
LSE
1,464
30/03/2017
11:00:53
206
LSE
1,464
30/03/2017
11:00:53
259
LSE
1,462
30/03/2017
11:01:56
527
LSE
1,462
30/03/2017
11:01:56
365
LSE
1,463
30/03/2017
11:02:22
273
LSE
1,463
30/03/2017
11:02:22
227
LSE
1,463
30/03/2017
11:02:22
45
LSE
1,463
30/03/2017
11:05:20
49
LSE
1,463
30/03/2017
11:05:20
220
LSE
1,462
30/03/2017
11:06:06
199
LSE
1,462
30/03/2017
11:06:12
26
LSE
1,462
30/03/2017
11:06:13
200
LSE
1,462
30/03/2017
11:06:13
180
LSE
1,462
30/03/2017
11:06:13
247
LSE
1,462
30/03/2017
11:06:13
493
LSE
1,462
30/03/2017
11:06:13
273
LSE
1,462
30/03/2017
11:06:15
365
LSE
1,464
30/03/2017
11:08:13
200
LSE
1,464
30/03/2017
11:08:14
120
LSE
1,464
30/03/2017
11:08:14
500
LSE
1,464
30/03/2017
11:08:15
200
LSE
1,464
30/03/2017
11:08:15
250
LSE
1,464
30/03/2017
11:08:15
500
LSE
1,465
30/03/2017
11:10:55
111
LSE
1,465
30/03/2017
11:10:55
1,795
LSE
1,465
30/03/2017
11:10:57
300
LSE
1,465
30/03/2017
11:10:59
400
LSE
1,465
30/03/2017
11:11:13
350
LSE
1,465
30/03/2017
11:11:22
250
LSE
1,465
30/03/2017
11:11:23
7
LSE
1,465
30/03/2017
11:11:23
137
LSE
1,465
30/03/2017
11:14:23
347
LSE
1,465
30/03/2017
11:14:23
200
LSE
1,465
30/03/2017
11:14:23
400
LSE
1,465
30/03/2017
11:14:23
500
LSE
1,465
30/03/2017
11:14:23
651
LSE
1,465
30/03/2017
11:14:23
93
LSE
1,464
30/03/2017
11:14:28
900
LSE
1,464
30/03/2017
11:14:28
475
LSE
1,464
30/03/2017
11:15:08
304
LSE
1,464
30/03/2017
11:16:41
296
LSE
1,464
30/03/2017
11:16:42
469
LSE
1,464
30/03/2017
11:17:04
135
LSE
1,464
30/03/2017
11:17:04
1,066
LSE
1,464
30/03/2017
11:20:49
278
LSE
1,464
30/03/2017
11:22:20
454
LSE
1,464
30/03/2017
11:22:20
50
LSE
1,464
30/03/2017
11:22:20
500
LSE
1,464
30/03/2017
11:22:20
165
LSE
1,464
30/03/2017
11:24:11
248
LSE
1,463
30/03/2017
11:24:12
6,776
LSE
1,463
30/03/2017
11:24:12
136
LSE
1,463
30/03/2017
11:24:32
472
LSE
1,463
30/03/2017
11:24:32
768
LSE
1,463
30/03/2017
11:25:19
510
LSE
1,463
30/03/2017
11:25:20
1,618
LSE
1,462
30/03/2017
11:26:20
500
LSE
1,462
30/03/2017
11:26:20
481
LSE
1,462
30/03/2017
11:26:20
618
LSE
1,462
30/03/2017
11:26:20
407
LSE
1,462
30/03/2017
11:31:41
119
LSE
1,462
30/03/2017
11:31:41
200
LSE
1,462
30/03/2017
11:31:41
500
LSE
1,462
30/03/2017
11:31:41
380
LSE
1,462
30/03/2017
11:31:41
100
LSE
1,462
30/03/2017
11:31:41
402
LSE
1,462
30/03/2017
11:31:41
174
LSE
1,462
30/03/2017
11:31:41
303
LSE
1,462
30/03/2017
11:31:41
22
LSE
1,462
30/03/2017
11:31:45
40
LSE
1,462
30/03/2017
11:31:45
87
LSE
1,462
30/03/2017
11:31:45
288
LSE
1,462
30/03/2017
11:33:09
246
LSE
1,462
30/03/2017
11:33:09
200
LSE
1,462
30/03/2017
11:33:09
492
LSE
1,462
30/03/2017
11:33:17
137
LSE
1,462
30/03/2017
11:33:17
50
LSE
1,463
30/03/2017
11:39:22
10
LSE
1,463
30/03/2017
11:39:22
160
LSE
1,463
30/03/2017
11:39:22
202
LSE
1,463
30/03/2017
11:39:24
212
LSE
1,463
30/03/2017
11:39:38
200
LSE
1,464
30/03/2017
11:42:29
399
LSE
1,464
30/03/2017
11:42:29
500
LSE
1,464
30/03/2017
11:42:29
302
LSE
1,464
30/03/2017
11:42:29
248
LSE
1,464
30/03/2017
11:42:30
400
LSE
1,463
30/03/2017
11:44:56
350
LSE
1,463
30/03/2017
11:44:56
692
LSE
1,463
30/03/2017
11:44:56
162
LSE
1,463
30/03/2017
11:45:10
119
LSE
1,463
30/03/2017
11:45:10
103
LSE
1,462
30/03/2017
11:47:28
1,833
LSE
1,462
30/03/2017
11:47:28
350
LSE
1,462
30/03/2017
11:47:28
6,545
LSE
1,462
30/03/2017
11:47:28
836
LSE
1,462
30/03/2017
11:47:28
871
LSE
1,461
30/03/2017
11:50:28
74
LSE
1,462
30/03/2017
11:50:55
991
LSE
1,462
30/03/2017
11:50:55
5,234
LSE
1,462
30/03/2017
11:50:55
2,560
LSE
1,462
30/03/2017
11:50:55
552
LSE
1,462
30/03/2017
11:50:55
1,310
LSE
1,462
30/03/2017
11:50:55
1,366
LSE
1,462
30/03/2017
11:51:07
412
LSE
1,462
30/03/2017
11:51:21
4,554
LSE
1,462
30/03/2017
11:52:48
392
LSE
1,462
30/03/2017
11:52:48
500
LSE
1,462
30/03/2017
11:52:48
100
LSE
1,462
30/03/2017
11:52:48
282
LSE
1,462
30/03/2017
11:54:10
100
LSE
1,463
30/03/2017
11:56:04
204
LSE
1,463
30/03/2017
11:57:46
376
LSE
1,463
30/03/2017
11:57:46
294
LSE
1,462
30/03/2017
11:57:53
569
LSE
1,462
30/03/2017
11:57:53
500
LSE
1,462
30/03/2017
11:57:53
200
LSE
1,462
30/03/2017
11:57:53
600
LSE
1,462
30/03/2017
11:57:53
100
LSE
1,462
30/03/2017
11:57:53
250
LSE
1,462
30/03/2017
11:57:53
770
LSE
1,462
30/03/2017
11:57:53
402
LSE
1,462
30/03/2017
11:57:53
168
LSE
1,462
30/03/2017
11:57:53
380
LSE
1,462
30/03/2017
11:57:53
200
LSE
1,462
30/03/2017
11:57:53
481
LSE
1,462
30/03/2017
11:57:54
500
LSE
1,462
30/03/2017
11:57:54
583
LSE
1,462
30/03/2017
11:58:54
429
LSE
1,462
30/03/2017
12:04:10
75
LSE
1,462
30/03/2017
12:04:10
139
LSE
1,462
30/03/2017
12:04:10
250
LSE
1,462
30/03/2017
12:04:10
200
LSE
1,462
30/03/2017
12:04:10
200
LSE
1,462
30/03/2017
12:08:49
230
LSE
1,462
30/03/2017
12:08:49
200
LSE
1,462
30/03/2017
12:08:49
600
LSE
1,462
30/03/2017
12:08:49
137
LSE
1,462
30/03/2017
12:08:53
235
LSE
1,462
30/03/2017
12:10:54
115
LSE
1,462
30/03/2017
12:10:54
107
LSE
1,462
30/03/2017
12:11:05
250
LSE
1,462
30/03/2017
12:11:05
50
LSE
1,462
30/03/2017
12:11:05
500
LSE
1,462
30/03/2017
12:11:05
200
LSE
1,462
30/03/2017
12:11:05
250
LSE
1,462
30/03/2017
12:11:24
338
LSE
1,462
30/03/2017
12:12:09
338
LSE
1,462
30/03/2017
12:15:51
500
LSE
1,462
30/03/2017
12:15:51
208
LSE
1,462
30/03/2017
12:15:51
50
LSE
1,462
30/03/2017
12:15:51
600
LSE
1,462
30/03/2017
12:15:51
250
LSE
1,462
30/03/2017
12:15:51
409
LSE
1,463
30/03/2017
12:22:55
307
LSE
1,463
30/03/2017
12:22:55
430
LSE
1,463
30/03/2017
12:22:55
43
LSE
1,463
30/03/2017
12:22:55
143
LSE
1,463
30/03/2017
12:25:24
320
LSE
1,463
30/03/2017
12:25:26
332
LSE
1,463
30/03/2017
12:25:33
454
LSE
1,463
30/03/2017
12:25:33
127
LSE
1,463
30/03/2017
12:25:33
500
LSE
1,463
30/03/2017
12:25:33
600
LSE
1,463
30/03/2017
12:25:33
210
LSE
1,463
30/03/2017
12:25:35
200
LSE
1,463
30/03/2017
12:25:35
458
LSE
1,464
30/03/2017
12:27:08
231
LSE
1,464
30/03/2017
12:27:08
440
LSE
1,463
30/03/2017
12:27:16
419
LSE
1,463
30/03/2017
12:27:20
286
LSE
1,463
30/03/2017
12:27:20
500
LSE
1,463
30/03/2017
12:27:20
500
LSE
1,463
30/03/2017
12:27:20
100
LSE
1,463
30/03/2017
12:27:20
200
LSE
1,463
30/03/2017
12:27:20
431
LSE
1,463
30/03/2017
12:27:20
600
LSE
1,463
30/03/2017
12:27:20
174
LSE
1,463
30/03/2017
12:27:20
440
LSE
1,463
30/03/2017
12:27:20
492
LSE
1,463
30/03/2017
12:30:40
330
LSE
1,463
30/03/2017
12:32:51
216
LSE
1,464
30/03/2017
12:34:08
306
LSE
1,464
30/03/2017
12:34:08
342
LSE
1,464
30/03/2017
12:34:08
104
LSE
1,464
30/03/2017
12:34:08
123
LSE
1,464
30/03/2017
12:34:08
304
LSE
1,464
30/03/2017
12:34:08
983
LSE
1,464
30/03/2017
12:34:08
33
LSE
1,464
30/03/2017
12:34:08
160
LSE
1,464
30/03/2017
12:34:32
548
LSE
1,464
30/03/2017
12:34:32
5
LSE
1,464
30/03/2017
12:34:32
8
LSE
1,464
30/03/2017
12:34:32
287
LSE
1,464
30/03/2017
12:35:26
333
LSE
1,464
30/03/2017
12:35:26
100
LSE
1,464
30/03/2017
12:35:26
2,221
LSE
1,464
30/03/2017
12:35:26
769
LSE
1,464
30/03/2017
12:35:26
100
LSE
1,464
30/03/2017
12:35:26
500
LSE
1,464
30/03/2017
12:35:26
500
LSE
1,464
30/03/2017
12:35:26
500
LSE
1,464
30/03/2017
12:35:26
50
LSE
1,464
30/03/2017
12:35:26
200
LSE
1,464
30/03/2017
12:35:26
250
LSE
1,464
30/03/2017
12:35:27
487
LSE
1,464
30/03/2017
12:35:27
200
LSE
1,464
30/03/2017
12:35:27
600
LSE
1,464
30/03/2017
12:35:27
296
LSE
1,464
30/03/2017
12:38:51
250
LSE
1,464
30/03/2017
12:38:51
450
LSE
1,464
30/03/2017
12:38:51
550
LSE
1,464
30/03/2017
12:38:51
50
LSE
1,464
30/03/2017
12:38:51
611
LSE
1,464
30/03/2017
12:39:04
250
LSE
1,464
30/03/2017
12:39:04
600
LSE
1,464
30/03/2017
12:39:04
222
LSE
1,464
30/03/2017
12:40:49
7
LSE
1,464
30/03/2017
12:40:49
713
LSE
1,464
30/03/2017
12:40:50
254
LSE
1,464
30/03/2017
12:41:51
409
LSE
1,465
30/03/2017
12:44:46
62
LSE
1,465
30/03/2017
12:44:46
500
LSE
1,465
30/03/2017
12:44:46
500
LSE
1,465
30/03/2017
12:45:24
73
LSE
1,465
30/03/2017
12:45:24
404
LSE
1,465
30/03/2017
12:45:25
808
LSE
1,465
30/03/2017
12:45:25
324
LSE
1,466
30/03/2017
12:45:25
1,233
LSE
1,466
30/03/2017
12:45:25
597
LSE
1,466
30/03/2017
12:45:25
834
LSE
1,466
30/03/2017
12:45:25
1,767
LSE
1,466
30/03/2017
12:45:25
191
LSE
1,466
30/03/2017
12:45:25
564
LSE
1,466
30/03/2017
12:45:25
112
LSE
1,466
30/03/2017
12:45:25
564
LSE
1,466
30/03/2017
12:45:25
423
LSE
1,466
30/03/2017
12:45:25
157
LSE
1,466
30/03/2017
12:45:25
139
LSE
1,466
30/03/2017
12:45:25
419
LSE
1,465
30/03/2017
12:46:47
600
LSE
1,465
30/03/2017
12:46:47
490
LSE
1,465
30/03/2017
12:46:47
200
LSE
1,465
30/03/2017
12:46:47
22
LSE
1,465
30/03/2017
12:52:03
250
LSE
1,465
30/03/2017
12:52:03
470
LSE
1,465
30/03/2017
12:52:03
500
LSE
1,465
30/03/2017
12:52:03
181
LSE
1,465
30/03/2017
12:52:24
695
LSE
1,465
30/03/2017
12:52:24
600
LSE
1,465
30/03/2017
12:52:24
462
LSE
1,465
30/03/2017
12:52:24
322
LSE
1,465
30/03/2017
12:52:24
71
LSE
1,464
30/03/2017
12:54:14
450
LSE
1,464
30/03/2017
12:55:51
482
LSE
1,464
30/03/2017
12:55:51
500
LSE
1,464
30/03/2017
12:55:51
200
LSE
1,464
30/03/2017
12:55:52
617
LSE
1,464
30/03/2017
12:55:52
369
LSE
1,464
30/03/2017
12:55:55
731
LSE
1,464
30/03/2017
12:55:55
355
LSE
1,464
30/03/2017
13:01:48
438
LSE
1,464
30/03/2017
13:01:48
420
LSE
1,464
30/03/2017
13:01:48
872
LSE
1,464
30/03/2017
13:01:48
402
LSE
1,464
30/03/2017
13:01:48
493
LSE
1,464
30/03/2017
13:01:48
500
LSE
1,464
30/03/2017
13:01:48
971
LSE
1,464
30/03/2017
13:01:48
166
LSE
1,464
30/03/2017
13:01:48
323
LSE
1,463
30/03/2017
13:02:25
516
LSE
1,463
30/03/2017
13:02:25
1,200
LSE
1,463
30/03/2017
13:02:25
655
LSE
1,463
30/03/2017
13:04:17
466
LSE
1,463
30/03/2017
13:04:17
200
LSE
1,463
30/03/2017
13:04:17
600
LSE
1,463
30/03/2017
13:04:17
64
LSE
1,463
30/03/2017
13:04:22
813
LSE
1,463
30/03/2017
13:07:46
178
LSE
1,463
30/03/2017
13:07:46
265
LSE
1,463
30/03/2017
13:07:46
197
LSE
1,463
30/03/2017
13:09:00
500
LSE
1,463
30/03/2017
13:09:00
576
LSE
1,463
30/03/2017
13:09:08
463
LSE
1,463
30/03/2017
13:09:08
500
LSE
1,463
30/03/2017
13:09:08
397
LSE
1,463
30/03/2017
13:09:08
332
LSE
1,463
30/03/2017
13:09:18
100
LSE
1,463
30/03/2017
13:09:18
500
LSE
1,463
30/03/2017
13:09:19
500
LSE
1,463
30/03/2017
13:09:19
102
LSE
1,463
30/03/2017
13:09:23
442
LSE
1,463
30/03/2017
13:09:35
143
LSE
1,463
30/03/2017
13:09:35
500
LSE
1,463
30/03/2017
13:09:50
519
LSE
1,463
30/03/2017
13:10:25
463
LSE
1,463
30/03/2017
13:10:28
189
LSE
1,463
30/03/2017
13:10:28
441
LSE
1,463
30/03/2017
13:10:28
500
LSE
1,463
30/03/2017
13:10:28
541
LSE
1,463
30/03/2017
13:10:40
380
LSE
1,463
30/03/2017
13:10:40
600
LSE
1,464
30/03/2017
13:11:52
515
LSE
1,464
30/03/2017
13:11:52
313
LSE
1,464
30/03/2017
13:11:52
32
LSE
1,464
30/03/2017
13:11:52
220
LSE
1,464
30/03/2017
13:11:52
200
LSE
1,464
30/03/2017
13:11:52
200
LSE
1,464
30/03/2017
13:11:52
250
LSE
1,464
30/03/2017
13:11:52
515
LSE
1,464
30/03/2017
13:11:52
43
LSE
1,464
30/03/2017
13:11:52
229
LSE
1,464
30/03/2017
13:15:12
689
LSE
1,464
30/03/2017
13:15:12
89
LSE
1,464
30/03/2017
13:15:12
200
LSE
1,464
30/03/2017
13:15:12
250
LSE
1,464
30/03/2017
13:15:12
486
LSE
1,464
30/03/2017
13:15:12
808
LSE
1,464
30/03/2017
13:15:12
190
LSE
1,464
30/03/2017
13:15:12
500
LSE
1,464
30/03/2017
13:15:12
259
LSE
1,464
30/03/2017
13:15:12
355
LSE
1,463
30/03/2017
13:20:12
244
LSE
1,463
30/03/2017
13:20:12
200
LSE
1,463
30/03/2017
13:20:12
600
LSE
1,463
30/03/2017
13:20:12
100
LSE
1,463
30/03/2017
13:20:12
824
LSE
1,463
30/03/2017
13:20:12
529
LSE
1,463
30/03/2017
13:20:12
646
LSE
1,463
30/03/2017
13:20:12
174
LSE
1,463
30/03/2017
13:20:12
173
LSE
1,463
30/03/2017
13:20:12
64
LSE
1,463
30/03/2017
13:20:12
250
LSE
1,463
30/03/2017
13:20:12
440
LSE
1,463
30/03/2017
13:20:12
151
LSE
1,463
30/03/2017
13:21:45
378
LSE
1,463
30/03/2017
13:21:45
200
LSE
1,463
30/03/2017
13:21:45
124
LSE
1,463
30/03/2017
13:21:45
500
LSE
1,463
30/03/2017
13:21:45
548
LSE
1,463
30/03/2017
13:21:45
242
LSE
1,463
30/03/2017
13:21:45
500
LSE
1,463
30/03/2017
13:21:45
515
LSE
1,463
30/03/2017
13:21:45
30
LSE
1,463
30/03/2017
13:21:45
491
LSE
1,463
30/03/2017
13:22:03
136
LSE
1,463
30/03/2017
13:22:03
389
LSE
1,463
30/03/2017
13:22:07
500
LSE
1,463
30/03/2017
13:22:07
500
LSE
1,462
30/03/2017
13:26:43
353
LSE
1,462
30/03/2017
13:26:43
500
LSE
1,462
30/03/2017
13:26:47
486
LSE
1,462
30/03/2017
13:26:47
500
LSE
1,462
30/03/2017
13:26:47
496
LSE
1,462
30/03/2017
13:26:47
687
LSE
1,464
30/03/2017
13:29:52
500
LSE
1,464
30/03/2017
13:29:52
971
LSE
1,464
30/03/2017
13:29:52
100
LSE
1,464
30/03/2017
13:29:52
500
LSE
1,464
30/03/2017
13:29:52
500
LSE
1,464
30/03/2017
13:29:52
500
LSE
1,464
30/03/2017
13:29:53
500
LSE
1,464
30/03/2017
13:30:48
478
LSE
1,464
30/03/2017
13:30:48
500
LSE
1,464
30/03/2017
13:30:48
500
LSE
1,464
30/03/2017
13:30:48
478
LSE
1,464
30/03/2017
13:31:15
369
LSE
1,464
30/03/2017
13:31:54
124
LSE
1,464
30/03/2017
13:31:56
480
LSE
1,464
30/03/2017
13:32:22
200
LSE
1,464
30/03/2017
13:32:22
22
LSE
1,464
30/03/2017
13:33:25
98
LSE
1,464
30/03/2017
13:33:25
177
LSE
1,464
30/03/2017
13:34:39
200
LSE
1,464
30/03/2017
13:34:39
16
LSE
1,464
30/03/2017
13:35:07
500
LSE
1,464
30/03/2017
13:35:07
500
LSE
1,464
30/03/2017
13:35:08
250
LSE
1,464
30/03/2017
13:35:08
403
LSE
1,463
30/03/2017
13:36:36
359
LSE
1,463
30/03/2017
13:36:36
395
LSE
1,463
30/03/2017
13:36:36
200
LSE
1,463
30/03/2017
13:36:36
250
LSE
1,463
30/03/2017
13:36:36
500
LSE
1,463
30/03/2017
13:36:36
200
LSE
1,463
30/03/2017
13:36:36
481
LSE
1,463
30/03/2017
13:36:36
100
LSE
1,463
30/03/2017
13:36:36
490
LSE
1,463
30/03/2017
13:36:36
250
LSE
1,463
30/03/2017
13:36:36
200
LSE
1,463
30/03/2017
13:36:36
971
LSE
1,463
30/03/2017
13:36:36
805
LSE
1,463
30/03/2017
13:36:36
289
LSE
1,463
30/03/2017
13:37:40
142
LSE
1,463
30/03/2017
13:37:40
717
LSE
1,463
30/03/2017
13:37:40
117
LSE
1,463
30/03/2017
13:37:40
388
LSE
1,463
30/03/2017
13:37:40
500
LSE
1,463
30/03/2017
13:37:40
466
LSE
1,463
30/03/2017
13:37:40
250
LSE
1,463
30/03/2017
13:37:40
200
LSE
1,463
30/03/2017
13:37:41
93
LSE
1,463
30/03/2017
13:48:33
256
LSE
1,463
30/03/2017
13:48:33
244
LSE
1,463
30/03/2017
13:48:33
460
LSE
1,463
30/03/2017
13:48:33
200
LSE
1,463
30/03/2017
13:48:33
250
LSE
1,463
30/03/2017
13:48:33
101
LSE
1,463
30/03/2017
13:48:33
261
LSE
1,463
30/03/2017
13:50:17
369
LSE
1,463
30/03/2017
13:50:17
244
LSE
1,463
30/03/2017
13:50:46
370
LSE
1,463
30/03/2017
13:51:22
200
LSE
1,463
30/03/2017
13:51:22
204
LSE
1,463
30/03/2017
13:53:05
229
LSE
1,462
30/03/2017
13:53:54
382
LSE
1,462
30/03/2017
13:53:54
96
LSE
1,462
30/03/2017
13:53:54
200
LSE
1,462
30/03/2017
13:53:54
600
LSE
1,462
30/03/2017
13:53:54
250
LSE
1,462
30/03/2017
13:53:54
100
LSE
1,462
30/03/2017
13:53:54
1,500
LSE
1,462
30/03/2017
13:53:54
2,774
LSE
1,462
30/03/2017
13:53:54
573
LSE
1,462
30/03/2017
13:53:54
881
LSE
1,462
30/03/2017
13:53:54
200
LSE
1,462
30/03/2017
13:53:54
57
LSE
1,462
30/03/2017
13:54:18
369
LSE
1,462
30/03/2017
13:54:18
328
LSE
1,462
30/03/2017
13:54:45
296
LSE
1,463
30/03/2017
13:55:10
191
LSE
1,463
30/03/2017
13:55:10
100
LSE
1,463
30/03/2017
13:55:10
354
LSE
1,463
30/03/2017
13:56:08
222
LSE
1,463
30/03/2017
13:56:52
47
LSE
1,463
30/03/2017
13:56:52
636
LSE
1,463
30/03/2017
13:56:52
907
LSE
1,463
30/03/2017
13:56:52
124
LSE
1,463
30/03/2017
13:57:13
404
LSE
1,463
30/03/2017
13:58:11
7
LSE
1,463
30/03/2017
13:58:11
200
LSE
1,463
30/03/2017
13:58:11
99
LSE
1,463
30/03/2017
13:58:11
64
LSE
1,463
30/03/2017
13:59:10
50
LSE
1,463
30/03/2017
13:59:10
208
LSE
1,462
30/03/2017
14:00:40
239
LSE
1,462
30/03/2017
14:00:40
196
LSE
1,462
30/03/2017
14:00:40
3,282
LSE
1,462
30/03/2017
14:00:40
160
LSE
1,462
30/03/2017
14:00:40
47
LSE
1,462
30/03/2017
14:00:40
800
LSE
1,462
30/03/2017
14:00:46
272
LSE
1,462
30/03/2017
14:00:46
500
LSE
1,462
30/03/2017
14:00:46
100
LSE
1,462
30/03/2017
14:00:46
600
LSE
1,462
30/03/2017
14:00:50
243
LSE
1,462
30/03/2017
14:00:50
530
LSE
1,462
30/03/2017
14:00:50
500
LSE
1,462
30/03/2017
14:00:50
400
LSE
1,462
30/03/2017
14:00:50
170
LSE
1,463
30/03/2017
14:01:56
200
LSE
1,463
30/03/2017
14:01:56
250
LSE
1,463
30/03/2017
14:01:56
527
LSE
1,463
30/03/2017
14:01:56
99
LSE
1,463
30/03/2017
14:01:56
245
LSE
1,463
30/03/2017
14:02:51
482
LSE
1,463
30/03/2017
14:02:51
425
LSE
1,463
30/03/2017
14:02:51
499
LSE
1,463
30/03/2017
14:02:51
2,131
LSE
1,463
30/03/2017
14:02:51
907
LSE
1,463
30/03/2017
14:02:51
244
LSE
1,462
30/03/2017
14:03:24
432
LSE
1,462
30/03/2017
14:03:30
269
LSE
1,462
30/03/2017
14:03:30
565
LSE
1,462
30/03/2017
14:03:30
501
LSE
1,462
30/03/2017
14:03:31
2,757
LSE
1,462
30/03/2017
14:03:31
6,568
LSE
1,462
30/03/2017
14:03:31
400
LSE
1,462
30/03/2017
14:03:31
971
LSE
1,462
30/03/2017
14:03:31
100
LSE
1,462
30/03/2017
14:03:31
550
LSE
1,462
30/03/2017
14:03:31
176
LSE
1,462
30/03/2017
14:03:31
324
LSE
1,462
30/03/2017
14:03:31
183
LSE
1,462
30/03/2017
14:04:35
113
LSE
1,462
30/03/2017
14:04:35
400
LSE
1,462
30/03/2017
14:04:35
659
LSE
1,462
30/03/2017
14:04:35
465
LSE
1,462
30/03/2017
14:04:35
452
LSE
1,462
30/03/2017
14:04:35
392
LSE
1,463
30/03/2017
14:05:08
142
LSE
1,463
30/03/2017
14:05:08
500
LSE
1,463
30/03/2017
14:05:08
435
LSE
1,463
30/03/2017
14:05:08
71
LSE
1,463
30/03/2017
14:05:08
548
LSE
1,462
30/03/2017
14:05:19
506
LSE
1,462
30/03/2017
14:05:19
311
LSE
1,462
30/03/2017
14:05:19
960
LSE
1,462
30/03/2017
14:05:19
189
LSE
1,462
30/03/2017
14:05:19
1,859
LSE
1,463
30/03/2017
14:05:23
128
LSE
1,463
30/03/2017
14:05:23
2,197
LSE
1,463
30/03/2017
14:05:23
500
LSE
1,463
30/03/2017
14:05:23
1,078
LSE
1,463
30/03/2017
14:05:23
137
LSE
1,463
30/03/2017
14:05:23
881
LSE
1,463
30/03/2017
14:05:23
218
LSE
1,463
30/03/2017
14:05:23
282
LSE
1,463
30/03/2017
14:05:23
50
LSE
1,462
30/03/2017
14:06:09
47
LSE
1,462
30/03/2017
14:06:09
400
LSE
1,462
30/03/2017
14:06:09
600
LSE
1,462
30/03/2017
14:06:09
500
LSE
1,462
30/03/2017
14:06:09
100
LSE
1,462
30/03/2017
14:06:09
508
LSE
1,462
30/03/2017
14:06:09
480
LSE
1,462
30/03/2017
14:06:09
402
LSE
1,462
30/03/2017
14:06:09
407
LSE
1,462
30/03/2017
14:06:09
93
LSE
1,462
30/03/2017
14:06:09
500
LSE
1,462
30/03/2017
14:06:09
400
LSE
1,462
30/03/2017
14:06:09
400
LSE
1,462
30/03/2017
14:06:09
296
LSE
1,462
30/03/2017
14:06:09
204
LSE
1,462
30/03/2017
14:06:09
500
LSE
1,462
30/03/2017
14:06:09
276
LSE
1,462
30/03/2017
14:06:09
500
LSE
1,462
30/03/2017
14:06:09
342
LSE
1,461
30/03/2017
14:08:23
1,300
LSE
1,461
30/03/2017
14:08:23
400
LSE
1,461
30/03/2017
14:08:23
1,279
LSE
1,461
30/03/2017
14:08:23
228
LSE
1,461
30/03/2017
14:08:25
500
LSE
1,461
30/03/2017
14:08:25
808
LSE
1,461
30/03/2017
14:08:25
500
LSE
1,461
30/03/2017
14:08:25
678
LSE
1,461
30/03/2017
14:08:44
528
LSE
1,462
30/03/2017
14:09:14
500
LSE
1,462
30/03/2017
14:09:16
500
LSE
1,462
30/03/2017
14:09:31
400
LSE
1,462
30/03/2017
14:09:31
44
LSE
1,462
30/03/2017
14:11:32
382
LSE
1,462
30/03/2017
14:12:52
61
LSE
1,462
30/03/2017
14:12:52
487
LSE
1,462
30/03/2017
14:12:52
400
LSE
1,462
30/03/2017
14:12:52
1,400
LSE
1,462
30/03/2017
14:12:52
127
LSE
1,462
30/03/2017
14:12:52
666
LSE
1,461
30/03/2017
14:14:23
400
LSE
1,461
30/03/2017
14:14:24
444
LSE
1,461
30/03/2017
14:14:24
500
LSE
1,461
30/03/2017
14:14:24
220
LSE
1,461
30/03/2017
14:14:25
333
LSE
1,461
30/03/2017
14:14:37
180
LSE
1,461
30/03/2017
14:14:38
75
LSE
1,461
30/03/2017
14:14:38
500
LSE
1,461
30/03/2017
14:14:38
167
LSE
1,461
30/03/2017
14:17:21
1,177
LSE
1,461
30/03/2017
14:17:21
119
LSE
1,461
30/03/2017
14:17:21
1,000
LSE
1,461
30/03/2017
14:17:22
85
LSE
1,461
30/03/2017
14:17:22
159
LSE
1,461
30/03/2017
14:17:22
356
LSE
1,462
30/03/2017
14:21:03
507
LSE
1,462
30/03/2017
14:21:03
400
LSE
1,462
30/03/2017
14:21:03
500
LSE
1,462
30/03/2017
14:21:03
500
LSE
1,462
30/03/2017
14:21:03
100
LSE
1,462
30/03/2017
14:21:03
794
LSE
1,462
30/03/2017
14:21:03
293
LSE
1,462
30/03/2017
14:21:03
207
LSE
1,462
30/03/2017
14:21:03
500
LSE
1,462
30/03/2017
14:21:03
500
LSE
1,462
30/03/2017
14:21:03
500
LSE
1,462
30/03/2017
14:21:03
727
LSE
1,462
30/03/2017
14:21:03
268
LSE
1,462
30/03/2017
14:21:05
450
LSE
1,461
30/03/2017
14:22:24
400
LSE
1,461
30/03/2017
14:22:24
600
LSE
1,461
30/03/2017
14:22:24
298
LSE
1,461
30/03/2017
14:22:24
222
LSE
1,462
30/03/2017
14:27:53
199
LSE
1,462
30/03/2017
14:27:58
296
LSE
1,462
30/03/2017
14:27:58
500
LSE
1,462
30/03/2017
14:27:58
231
LSE
1,462
30/03/2017
14:28:00
400
LSE
1,462
30/03/2017
14:28:00
500
LSE
1,462
30/03/2017
14:28:00
400
LSE
1,462
30/03/2017
14:28:00
500
LSE
1,462
30/03/2017
14:28:00
600
LSE
1,462
30/03/2017
14:28:00
100
LSE
1,462
30/03/2017
14:28:00
333
LSE
1,462
30/03/2017
14:28:00
500
LSE
1,462
30/03/2017
14:28:00
500
LSE
1,462
30/03/2017
14:28:00
500
LSE
1,462
30/03/2017
14:28:00
121
LSE
1,462
30/03/2017
14:28:32
353
LSE
1,462
30/03/2017
14:28:38
345
LSE
1,462
30/03/2017
14:28:50
400
LSE
1,462
30/03/2017
14:28:50
500
LSE
1,462
30/03/2017
14:30:01
238
LSE
1,462
30/03/2017
14:30:01
400
LSE
1,462
30/03/2017
14:30:01
298
LSE
1,462
30/03/2017
14:30:01
523
LSE
1,462
30/03/2017
14:30:02
209
LSE
1,462
30/03/2017
14:30:07
124
LSE
1,462
30/03/2017
14:30:08
177
LSE
1,462
30/03/2017
14:30:12
476
LSE
1,462
30/03/2017
14:31:13
370
LSE
1,462
30/03/2017
14:31:38
523
LSE
1,462
30/03/2017
14:31:38
319
LSE
1,462
30/03/2017
14:31:38
264
LSE
1,462
30/03/2017
14:31:43
253
LSE
1,462
30/03/2017
14:34:40
519
LSE
1,462
30/03/2017
14:34:40
600
LSE
1,462
30/03/2017
14:34:40
205
LSE
1,462
30/03/2017
14:34:40
205
LSE
1,462
30/03/2017
14:34:40
19
LSE
1,462
30/03/2017
14:34:40
481
LSE
1,462
30/03/2017
14:34:40
400
LSE
1,462
30/03/2017
14:34:40
400
LSE
1,462
30/03/2017
14:34:40
701
LSE
1,462
30/03/2017
14:34:40
2,729
LSE
1,462
30/03/2017
14:34:40
1,646
LSE
1,461
30/03/2017
14:34:41
447
LSE
1,462
30/03/2017
14:34:55
917
LSE
1,462
30/03/2017
14:34:55
533
LSE
1,462
30/03/2017
14:34:55
197
LSE
1,462
30/03/2017
14:34:58
500
LSE
1,462
30/03/2017
14:34:58
600
LSE
1,462
30/03/2017
14:34:58
132
LSE
1,462
30/03/2017
14:34:58
222
LSE
1,462
30/03/2017
14:37:00
400
LSE
1,462
30/03/2017
14:37:00
380
LSE
1,462
30/03/2017
14:37:05
400
LSE
1,462
30/03/2017
14:37:05
100
LSE
1,462
30/03/2017
14:37:05
236
LSE
1,463
30/03/2017
14:37:25
434
LSE
1,463
30/03/2017
14:37:25
100
LSE
1,463
30/03/2017
14:37:25
500
LSE
1,463
30/03/2017
14:37:25
600
LSE
1,463
30/03/2017
14:37:25
550
LSE
1,463
30/03/2017
14:37:25
500
LSE
1,463
30/03/2017
14:37:25
600
LSE
1,463
30/03/2017
14:37:37
357
LSE
1,463
30/03/2017
14:37:37
600
LSE
1,462
30/03/2017
14:40:39
471
LSE
1,463
30/03/2017
14:41:06
198
LSE
1,463
30/03/2017
14:41:06
497
LSE
1,463
30/03/2017
14:41:06
802
LSE
1,463
30/03/2017
14:41:06
100
LSE
1,463
30/03/2017
14:41:06
640
LSE
1,463
30/03/2017
14:41:06
367
LSE
1,463
30/03/2017
14:41:33
500
LSE
1,463
30/03/2017
14:41:33
729
LSE
1,463
30/03/2017
14:41:33
405
LSE
1,463
30/03/2017
14:41:33
626
LSE
1,463
30/03/2017
14:41:33
626
LSE
1,463
30/03/2017
14:41:33
287
LSE
1,463
30/03/2017
14:41:33
1,500
LSE
1,463
30/03/2017
14:41:33
100
LSE
1,463
30/03/2017
14:41:33
433
LSE
1,463
30/03/2017
14:41:33
493
LSE
1,463
30/03/2017
14:41:33
600
LSE
1,463
30/03/2017
14:41:33
648
LSE
1,463
30/03/2017
14:41:34
503
LSE
1,463
30/03/2017
14:41:34
500
LSE
1,463
30/03/2017
14:41:34
600
LSE
1,463
30/03/2017
14:41:34
500
LSE
1,464
30/03/2017
14:41:36
50
LSE
1,464
30/03/2017
14:41:36
500
LSE
1,464
30/03/2017
14:41:36
168
LSE
1,464
30/03/2017
14:41:36
531
LSE
1,464
30/03/2017
14:41:36
470
LSE
1,464
30/03/2017
14:41:36
941
LSE
1,464
30/03/2017
14:41:36
600
LSE
1,464
30/03/2017
14:41:36
400
LSE
1,464
30/03/2017
14:41:36
806
LSE
1,464
30/03/2017
14:41:36
259
LSE
1,463
30/03/2017
14:42:10
477
LSE
1,463
30/03/2017
14:42:10
400
LSE
1,463
30/03/2017
14:42:10
500
LSE
1,463
30/03/2017
14:42:10
529
LSE
1,463
30/03/2017
14:42:19
100
LSE
1,463
30/03/2017
14:42:19
400
LSE
1,463
30/03/2017
14:42:19
500
LSE
1,463
30/03/2017
14:42:20
354
LSE
1,464
30/03/2017
14:43:16
650
LSE
1,464
30/03/2017
14:43:16
137
LSE
1,464
30/03/2017
14:43:16
137
LSE
1,464
30/03/2017
14:43:16
136
LSE
1,464
30/03/2017
14:43:16
338
LSE
1,464
30/03/2017
14:43:16
128
LSE
1,464
30/03/2017
14:43:16
155
LSE
1,464
30/03/2017
14:43:16
91
LSE
1,464
30/03/2017
14:43:16
273
LSE
1,464
30/03/2017
14:44:14
207
LSE
1,463
30/03/2017
14:45:02
417
LSE
1,463
30/03/2017
14:45:02
70
LSE
1,463
30/03/2017
14:45:02
416
LSE
1,463
30/03/2017
14:45:02
416
LSE
1,463
30/03/2017
14:45:02
400
LSE
1,463
30/03/2017
14:45:02
203
LSE
1,463
30/03/2017
14:45:19
291
LSE
1,463
30/03/2017
14:45:19
337
LSE
1,463
30/03/2017
14:46:15
280
LSE
1,463
30/03/2017
14:47:04
464
LSE
1,463
30/03/2017
14:47:04
95
LSE
1,463
30/03/2017
14:47:04
60
LSE
1,463
30/03/2017
14:47:04
530
LSE
1,463
30/03/2017
14:47:04
403
LSE
1,463
30/03/2017
14:47:04
97
LSE
1,463
30/03/2017
14:47:04
500
LSE
1,463
30/03/2017
14:47:04
600
LSE
1,463
30/03/2017
14:47:04
400
LSE
1,463
30/03/2017
14:47:04
143
LSE
1,463
30/03/2017
14:47:04
200
LSE
1,462
30/03/2017
14:48:16
571
LSE
1,462
30/03/2017
14:48:16
1,003
LSE
1,462
30/03/2017
14:48:16
500
LSE
1,463
30/03/2017
14:49:20
410
LSE
1,463
30/03/2017
14:49:20
163
LSE
1,463
30/03/2017
14:49:20
400
LSE
1,463
30/03/2017
14:49:20
400
LSE
1,463
30/03/2017
14:49:20
500
LSE
1,463
30/03/2017
14:49:20
491
LSE
1,463
30/03/2017
14:49:20
356
LSE
1,463
30/03/2017
14:50:20
309
LSE
1,462
30/03/2017
14:52:40
536
LSE
1,463
30/03/2017
14:53:11
196
LSE
1,463
30/03/2017
14:55:08
2
LSE
1,463
30/03/2017
14:55:08
236
LSE
1,463
30/03/2017
14:57:03
213
LSE
1,462
30/03/2017
14:58:35
521
LSE
1,462
30/03/2017
14:58:35
353
LSE
1,462
30/03/2017
14:58:35
500
LSE
1,462
30/03/2017
14:58:35
400
LSE
1,462
30/03/2017
14:58:35
600
LSE
1,462
30/03/2017
14:58:35
100
LSE
1,462
30/03/2017
14:58:35
440
LSE
1,462
30/03/2017
14:58:35
440
LSE
1,462
30/03/2017
14:58:35
500
LSE
1,462
30/03/2017
14:58:35
163
LSE
1,462
30/03/2017
14:58:35
534
LSE
1,462
30/03/2017
14:58:35
20
LSE
1,462
30/03/2017
14:58:35
173
LSE
1,462
30/03/2017
14:58:36
50
LSE
1,462
30/03/2017
14:58:36
500
LSE
1,462
30/03/2017
14:58:36
260
LSE
1,462
30/03/2017
14:58:36
29
LSE
1,462
30/03/2017
14:58:36
141
LSE
1,462
30/03/2017
14:58:36
153
LSE
1,462
30/03/2017
14:58:36
342
LSE
1,463
30/03/2017
14:58:44
15
LSE
1,463
30/03/2017
14:58:45
602
LSE
1,463
30/03/2017
14:58:45
123
LSE
1,463
30/03/2017
14:58:45
204
LSE
1,463
30/03/2017
14:58:45
456
LSE
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/

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