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

SSEAnnouncement

19/04/2017 07:21

RNS Number : 6493C
SSE PLC
19 April 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 18 April 2017 it purchased for cancellation a total of 493,563 Ordinary Shares of nominal value 0.50 each in the capital of the Company. The purchases were carried out on behalf of SSE plc by Credit Suisse Securities (Europe) Limited, who have been engaged by SSE plc to manage part of SSE plc's capital return programme.
Average Price Per Share
1,465.05 pence
Lowest Price Per Share
1,458.00 pence
Highest Price Per Share
1,480.00 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
1,480
18/04/2017
08:44:01
550
LSE
1,480
18/04/2017
08:44:01
400
LSE
1,480
18/04/2017
08:44:01
500
LSE
1,480
18/04/2017
08:44:01
400
LSE
1,480
18/04/2017
08:44:01
112
LSE
1,480
18/04/2017
08:44:01
273
LSE
1,480
18/04/2017
08:44:01
72
LSE
1,480
18/04/2017
08:44:01
1,083
LSE
1,480
18/04/2017
08:44:04
400
LSE
1,480
18/04/2017
08:44:04
234
LSE
1,480
18/04/2017
08:45:11
300
LSE
1,480
18/04/2017
08:45:11
500
LSE
1,480
18/04/2017
08:45:11
470
LSE
1,479
18/04/2017
08:45:16
203
LSE
1,479
18/04/2017
08:45:17
218
LSE
1,478
18/04/2017
08:45:35
452
LSE
1,478
18/04/2017
08:45:36
400
LSE
1,478
18/04/2017
08:45:36
400
LSE
1,478
18/04/2017
08:45:36
61
LSE
1,478
18/04/2017
08:46:13
276
LSE
1,478
18/04/2017
08:46:24
500
LSE
1,478
18/04/2017
08:46:24
337
LSE
1,479
18/04/2017
08:47:31
400
LSE
1,479
18/04/2017
08:47:31
400
LSE
1,479
18/04/2017
08:47:31
500
LSE
1,479
18/04/2017
08:47:31
500
LSE
1,479
18/04/2017
08:47:31
328
LSE
1,478
18/04/2017
08:48:03
133
LSE
1,478
18/04/2017
08:48:24
374
LSE
1,477
18/04/2017
08:49:32
25
LSE
1,479
18/04/2017
08:50:10
112
LSE
1,479
18/04/2017
08:50:10
500
LSE
1,479
18/04/2017
08:50:10
400
LSE
1,479
18/04/2017
08:50:10
500
LSE
1,479
18/04/2017
08:50:10
400
LSE
1,479
18/04/2017
08:50:10
284
LSE
1,479
18/04/2017
08:50:10
421
LSE
1,480
18/04/2017
08:51:39
377
LSE
1,480
18/04/2017
09:00:19
417
LSE
1,480
18/04/2017
09:02:28
395
LSE
1,480
18/04/2017
09:05:58
80
LSE
1,480
18/04/2017
09:05:58
333
LSE
1,480
18/04/2017
09:06:05
500
LSE
1,480
18/04/2017
09:06:05
770
LSE
1,480
18/04/2017
09:06:05
1,523
LSE
1,480
18/04/2017
09:06:09
446
LSE
1,480
18/04/2017
09:06:55
368
LSE
1,480
18/04/2017
09:06:55
209
LSE
1,479
18/04/2017
09:09:43
141
LSE
1,479
18/04/2017
09:09:43
129
LSE
1,479
18/04/2017
09:10:17
112
LSE
1,479
18/04/2017
09:10:17
157
LSE
1,479
18/04/2017
09:10:19
373
LSE
1,478
18/04/2017
09:10:41
217
LSE
1,480
18/04/2017
11:04:35
442
LSE
1,480
18/04/2017
11:05:39
369
LSE
1,480
18/04/2017
11:05:39
250
LSE
1,480
18/04/2017
11:05:39
200
LSE
1,480
18/04/2017
11:05:39
600
LSE
1,480
18/04/2017
11:05:39
100
LSE
1,480
18/04/2017
11:05:39
800
LSE
1,480
18/04/2017
11:05:39
399
LSE
1,480
18/04/2017
11:05:39
1,294
LSE
1,479
18/04/2017
11:06:04
500
LSE
1,479
18/04/2017
11:06:04
33
LSE
1,478
18/04/2017
11:06:24
21
LSE
1,478
18/04/2017
11:06:25
500
LSE
1,478
18/04/2017
11:06:25
490
LSE
1,478
18/04/2017
11:06:27
385
LSE
1,478
18/04/2017
11:06:27
153
LSE
1,478
18/04/2017
11:06:27
812
LSE
1,478
18/04/2017
11:06:27
46
LSE
1,478
18/04/2017
11:06:31
297
LSE
1,478
18/04/2017
11:06:31
178
LSE
1,478
18/04/2017
11:06:51
397
LSE
1,478
18/04/2017
11:06:51
681
LSE
1,478
18/04/2017
11:06:51
302
LSE
1,478
18/04/2017
11:07:00
216
LSE
1,478
18/04/2017
11:07:02
638
LSE
1,478
18/04/2017
11:07:02
327
LSE
1,478
18/04/2017
11:07:02
278
LSE
1,478
18/04/2017
11:07:03
212
LSE
1,478
18/04/2017
11:07:09
620
LSE
1,478
18/04/2017
11:07:42
266
LSE
1,478
18/04/2017
11:08:02
500
LSE
1,478
18/04/2017
11:08:02
200
LSE
1,478
18/04/2017
11:08:02
4
LSE
1,478
18/04/2017
11:08:43
77
LSE
1,478
18/04/2017
11:08:43
1
LSE
1,478
18/04/2017
11:08:43
480
LSE
1,478
18/04/2017
11:08:43
500
LSE
1,478
18/04/2017
11:10:21
408
LSE
1,479
18/04/2017
11:14:28
378
LSE
1,479
18/04/2017
11:14:29
200
LSE
1,479
18/04/2017
11:14:29
250
LSE
1,479
18/04/2017
11:14:29
490
LSE
1,479
18/04/2017
11:14:29
513
LSE
1,478
18/04/2017
11:15:37
190
LSE
1,478
18/04/2017
11:16:23
200
LSE
1,478
18/04/2017
11:16:23
19
LSE
1,478
18/04/2017
11:17:43
110
LSE
1,478
18/04/2017
11:17:43
190
LSE
1,478
18/04/2017
11:18:24
251
LSE
1,478
18/04/2017
11:19:05
200
LSE
1,478
18/04/2017
11:19:05
177
LSE
1,478
18/04/2017
11:19:41
243
LSE
1,478
18/04/2017
11:21:09
100
LSE
1,478
18/04/2017
11:21:24
177
LSE
1,478
18/04/2017
11:23:47
405
LSE
1,477
18/04/2017
11:24:12
1,750
LSE
1,477
18/04/2017
11:24:12
500
LSE
1,478
18/04/2017
11:24:43
343
LSE
1,478
18/04/2017
11:25:21
356
LSE
1,478
18/04/2017
11:25:21
144
LSE
1,478
18/04/2017
11:25:21
212
LSE
1,477
18/04/2017
11:25:52
399
LSE
1,477
18/04/2017
11:25:52
500
LSE
1,477
18/04/2017
11:25:52
250
LSE
1,477
18/04/2017
11:25:52
500
LSE
1,478
18/04/2017
11:27:03
191
LSE
1,477
18/04/2017
11:27:50
133
LSE
1,477
18/04/2017
11:27:50
400
LSE
1,477
18/04/2017
11:27:50
200
LSE
1,477
18/04/2017
11:27:50
600
LSE
1,477
18/04/2017
11:27:50
250
LSE
1,477
18/04/2017
11:27:50
41
LSE
1,477
18/04/2017
11:27:50
226
LSE
1,476
18/04/2017
11:27:58
880
LSE
1,476
18/04/2017
11:27:58
500
LSE
1,476
18/04/2017
11:27:58
940
LSE
1,476
18/04/2017
11:27:58
880
LSE
1,476
18/04/2017
11:28:04
422
LSE
1,476
18/04/2017
11:28:04
460
LSE
1,476
18/04/2017
11:28:04
200
LSE
1,476
18/04/2017
11:28:04
500
LSE
1,476
18/04/2017
11:28:14
415
LSE
1,475
18/04/2017
11:28:18
262
LSE
1,475
18/04/2017
11:28:18
600
LSE
1,475
18/04/2017
11:28:18
500
LSE
1,475
18/04/2017
11:28:18
356
LSE
1,475
18/04/2017
11:28:18
396
LSE
1,476
18/04/2017
11:28:18
500
LSE
1,476
18/04/2017
11:28:18
868
LSE
1,476
18/04/2017
11:28:18
1,152
LSE
1,476
18/04/2017
11:28:18
356
LSE
1,476
18/04/2017
11:28:18
426
LSE
1,476
18/04/2017
11:28:18
200
LSE
1,476
18/04/2017
11:28:18
600
LSE
1,476
18/04/2017
11:28:18
396
LSE
1,476
18/04/2017
11:28:18
100
LSE
1,476
18/04/2017
11:28:18
250
LSE
1,476
18/04/2017
11:28:18
200
LSE
1,476
18/04/2017
11:28:18
1,590
LSE
1,476
18/04/2017
11:28:18
500
LSE
1,476
18/04/2017
11:28:18
106
LSE
1,475
18/04/2017
11:28:29
500
LSE
1,475
18/04/2017
11:28:29
868
LSE
1,475
18/04/2017
11:28:29
257
LSE
1,475
18/04/2017
11:28:32
500
LSE
1,475
18/04/2017
11:28:32
518
LSE
1,475
18/04/2017
11:28:35
490
LSE
1,475
18/04/2017
11:28:59
502
LSE
1,475
18/04/2017
11:29:00
518
LSE
1,475
18/04/2017
11:29:00
678
LSE
1,475
18/04/2017
11:29:00
183
LSE
1,475
18/04/2017
11:29:06
231
LSE
1,475
18/04/2017
11:29:08
94
LSE
1,475
18/04/2017
11:29:08
152
LSE
1,474
18/04/2017
11:29:37
34
LSE
1,474
18/04/2017
11:29:37
226
LSE
1,474
18/04/2017
11:29:37
293
LSE
1,474
18/04/2017
11:30:12
236
LSE
1,474
18/04/2017
11:35:08
138
LSE
1,474
18/04/2017
11:35:20
80
LSE
1,474
18/04/2017
11:35:21
80
LSE
1,474
18/04/2017
11:35:24
223
LSE
1,474
18/04/2017
11:35:24
250
LSE
1,474
18/04/2017
11:35:24
500
LSE
1,474
18/04/2017
11:35:24
404
LSE
1,473
18/04/2017
11:35:38
65
LSE
1,472
18/04/2017
11:35:38
500
LSE
1,472
18/04/2017
11:35:38
754
LSE
1,472
18/04/2017
11:35:38
432
LSE
1,472
18/04/2017
11:35:38
100
LSE
1,472
18/04/2017
11:35:38
267
LSE
1,472
18/04/2017
11:35:38
686
LSE
1,472
18/04/2017
11:35:38
218
LSE
1,472
18/04/2017
11:35:38
89
LSE
1,472
18/04/2017
11:35:38
597
LSE
1,472
18/04/2017
11:35:38
244
LSE
1,472
18/04/2017
11:35:38
210
LSE
1,472
18/04/2017
11:35:59
431
LSE
1,472
18/04/2017
11:35:59
519
LSE
1,471
18/04/2017
11:36:03
500
LSE
1,471
18/04/2017
11:36:03
500
LSE
1,471
18/04/2017
11:36:03
100
LSE
1,471
18/04/2017
11:36:03
600
LSE
1,471
18/04/2017
11:36:03
396
LSE
1,471
18/04/2017
11:36:03
1,743
LSE
1,471
18/04/2017
11:36:03
383
LSE
1,471
18/04/2017
11:36:03
117
LSE
1,471
18/04/2017
11:36:03
312
LSE
1,471
18/04/2017
11:36:03
344
LSE
1,471
18/04/2017
11:36:08
368
LSE
1,471
18/04/2017
11:38:28
137
LSE
1,471
18/04/2017
11:38:28
232
LSE
1,471
18/04/2017
11:38:28
399
LSE
1,471
18/04/2017
11:38:43
450
LSE
1,471
18/04/2017
11:38:43
500
LSE
1,471
18/04/2017
11:38:44
409
LSE
1,472
18/04/2017
11:40:45
162
LSE
1,472
18/04/2017
11:40:45
400
LSE
1,472
18/04/2017
11:40:45
263
LSE
1,472
18/04/2017
11:45:17
111
LSE
1,472
18/04/2017
11:45:17
107
LSE
1,472
18/04/2017
11:45:17
10
LSE
1,472
18/04/2017
11:45:17
243
LSE
1,471
18/04/2017
11:46:25
296
LSE
1,471
18/04/2017
11:46:25
850
LSE
1,471
18/04/2017
11:46:25
41
LSE
1,471
18/04/2017
11:46:48
355
LSE
1,471
18/04/2017
11:46:48
495
LSE
1,471
18/04/2017
11:46:48
500
LSE
1,471
18/04/2017
11:46:48
500
LSE
1,471
18/04/2017
11:46:48
492
LSE
1,471
18/04/2017
11:46:48
25
LSE
1,471
18/04/2017
11:46:48
194
LSE
1,470
18/04/2017
11:47:17
364
LSE
1,470
18/04/2017
11:47:58
322
LSE
1,470
18/04/2017
11:47:58
200
LSE
1,470
18/04/2017
11:47:58
764
LSE
1,470
18/04/2017
11:47:58
66
LSE
1,469
18/04/2017
11:50:16
396
LSE
1,469
18/04/2017
11:50:16
1,015
LSE
1,469
18/04/2017
11:50:16
460
LSE
1,468
18/04/2017
11:50:21
401
LSE
1,470
18/04/2017
11:53:09
313
LSE
1,470
18/04/2017
11:53:09
538
LSE
1,470
18/04/2017
11:53:09
500
LSE
1,470
18/04/2017
11:53:09
500
LSE
1,470
18/04/2017
11:53:09
500
LSE
1,470
18/04/2017
11:53:09
51
LSE
1,470
18/04/2017
11:53:09
559
LSE
1,470
18/04/2017
11:53:13
500
LSE
1,470
18/04/2017
11:53:13
121
LSE
1,469
18/04/2017
11:54:07
222
LSE
1,469
18/04/2017
11:57:55
140
LSE
1,469
18/04/2017
11:57:55
330
LSE
1,469
18/04/2017
11:57:55
891
LSE
1,469
18/04/2017
11:57:55
508
LSE
1,470
18/04/2017
12:04:30
315
LSE
1,470
18/04/2017
12:04:30
11
LSE
1,470
18/04/2017
12:04:30
200
LSE
1,470
18/04/2017
12:04:30
200
LSE
1,470
18/04/2017
12:04:30
250
LSE
1,470
18/04/2017
12:04:30
478
LSE
1,470
18/04/2017
12:04:30
72
LSE
1,470
18/04/2017
12:04:30
228
LSE
1,470
18/04/2017
12:07:05
250
LSE
1,470
18/04/2017
12:07:05
446
LSE
1,470
18/04/2017
12:07:05
446
LSE
1,471
18/04/2017
12:10:08
400
LSE
1,471
18/04/2017
12:10:08
55
LSE
1,471
18/04/2017
12:10:08
195
LSE
1,471
18/04/2017
12:10:08
210
LSE
1,471
18/04/2017
12:12:59
359
LSE
1,471
18/04/2017
12:12:59
500
LSE
1,471
18/04/2017
12:12:59
480
LSE
1,471
18/04/2017
12:12:59
362
LSE
1,470
18/04/2017
12:13:17
307
LSE
1,470
18/04/2017
12:13:17
500
LSE
1,470
18/04/2017
12:13:17
397
LSE
1,471
18/04/2017
12:14:02
333
LSE
1,471
18/04/2017
12:14:02
247
LSE
1,471
18/04/2017
12:16:49
323
LSE
1,471
18/04/2017
12:18:50
353
LSE
1,471
18/04/2017
12:21:56
383
LSE
1,471
18/04/2017
12:25:51
454
LSE
1,471
18/04/2017
12:25:51
39
LSE
1,471
18/04/2017
12:25:51
1,256
LSE
1,471
18/04/2017
12:25:51
1,177
LSE
1,471
18/04/2017
12:25:51
1,793
LSE
1,471
18/04/2017
12:25:51
290
LSE
1,472
18/04/2017
12:31:17
408
LSE
1,472
18/04/2017
12:31:17
37
LSE
1,472
18/04/2017
12:31:17
150
LSE
1,472
18/04/2017
12:31:17
250
LSE
1,472
18/04/2017
12:31:17
518
LSE
1,472
18/04/2017
12:31:17
468
LSE
1,472
18/04/2017
12:31:17
413
LSE
1,472
18/04/2017
12:31:17
67
LSE
1,472
18/04/2017
12:31:17
491
LSE
1,472
18/04/2017
12:31:49
211
LSE
1,472
18/04/2017
12:33:17
200
LSE
1,472
18/04/2017
12:33:17
366
LSE
1,472
18/04/2017
12:33:20
358
LSE
1,471
18/04/2017
12:36:20
460
LSE
1,471
18/04/2017
12:36:22
111
LSE
1,471
18/04/2017
12:36:22
431
LSE
1,471
18/04/2017
12:36:22
196
LSE
1,471
18/04/2017
12:37:21
300
LSE
1,471
18/04/2017
12:37:21
109
LSE
1,471
18/04/2017
12:37:21
937
LSE
1,471
18/04/2017
12:37:21
16
LSE
1,471
18/04/2017
12:38:34
102
LSE
1,471
18/04/2017
12:38:34
108
LSE
1,470
18/04/2017
12:42:27
200
LSE
1,470
18/04/2017
12:42:27
250
LSE
1,470
18/04/2017
12:42:27
111
LSE
1,470
18/04/2017
12:43:30
326
LSE
1,470
18/04/2017
12:43:30
68
LSE
1,470
18/04/2017
12:43:30
395
LSE
1,470
18/04/2017
12:43:30
54
LSE
1,470
18/04/2017
12:44:28
22
LSE
1,470
18/04/2017
12:44:28
500
LSE
1,470
18/04/2017
12:44:28
630
LSE
1,470
18/04/2017
12:44:28
221
LSE
1,470
18/04/2017
12:44:29
271
LSE
1,470
18/04/2017
12:48:36
224
LSE
1,470
18/04/2017
12:48:36
83
LSE
1,470
18/04/2017
12:48:36
500
LSE
1,470
18/04/2017
12:48:36
200
LSE
1,470
18/04/2017
12:48:36
250
LSE
1,470
18/04/2017
12:48:36
100
LSE
1,470
18/04/2017
12:48:36
359
LSE
1,470
18/04/2017
12:48:46
1,471
LSE
1,470
18/04/2017
12:48:46
186
LSE
1,470
18/04/2017
12:48:50
82
LSE
1,470
18/04/2017
12:48:50
95
LSE
1,470
18/04/2017
12:48:50
368
LSE
1,469
18/04/2017
12:49:27
300
LSE
1,469
18/04/2017
12:49:27
128
LSE
1,469
18/04/2017
12:50:46
181
LSE
1,469
18/04/2017
12:50:47
212
LSE
1,469
18/04/2017
12:50:47
319
LSE
1,469
18/04/2017
12:51:39
95
LSE
1,469
18/04/2017
12:51:40
500
LSE
1,469
18/04/2017
12:51:40
730
LSE
1,469
18/04/2017
12:51:40
25
LSE
1,469
18/04/2017
12:51:40
201
LSE
1,468
18/04/2017
12:52:25
220
LSE
1,468
18/04/2017
12:52:25
555
LSE
1,468
18/04/2017
12:52:25
546
LSE
1,469
18/04/2017
12:55:04
326
LSE
1,469
18/04/2017
12:55:04
220
LSE
1,469
18/04/2017
12:55:04
179
LSE
1,469
18/04/2017
12:55:08
357
LSE
1,469
18/04/2017
12:55:08
213
LSE
1,469
18/04/2017
12:55:08
405
LSE
1,469
18/04/2017
12:56:06
244
LSE
1,469
18/04/2017
12:56:06
500
LSE
1,469
18/04/2017
12:56:06
221
LSE
1,469
18/04/2017
13:04:21
205
LSE
1,469
18/04/2017
13:04:21
430
LSE
1,469
18/04/2017
13:04:21
200
LSE
1,469
18/04/2017
13:04:21
200
LSE
1,469
18/04/2017
13:04:21
500
LSE
1,469
18/04/2017
13:04:21
522
LSE
1,469
18/04/2017
13:05:20
22
LSE
1,469
18/04/2017
13:05:20
250
LSE
1,469
18/04/2017
13:05:20
115
LSE
1,469
18/04/2017
13:05:20
187
LSE
1,469
18/04/2017
13:05:20
378
LSE
1,470
18/04/2017
13:06:43
120
LSE
1,470
18/04/2017
13:06:43
250
LSE
1,470
18/04/2017
13:06:43
200
LSE
1,470
18/04/2017
13:06:43
60
LSE
1,470
18/04/2017
13:07:21
4
LSE
1,470
18/04/2017
13:07:21
354
LSE
1,469
18/04/2017
13:07:24
312
LSE
1,470
18/04/2017
13:17:48
175
LSE
1,470
18/04/2017
13:17:48
216
LSE
1,470
18/04/2017
13:17:48
253
LSE
1,469
18/04/2017
13:18:27
108
LSE
1,470
18/04/2017
13:27:15
100
LSE
1,470
18/04/2017
13:27:15
144
LSE
1,470
18/04/2017
13:27:15
56
LSE
1,470
18/04/2017
13:27:15
200
LSE
1,470
18/04/2017
13:27:15
100
LSE
1,470
18/04/2017
13:27:15
111
LSE
1,470
18/04/2017
13:27:15
624
LSE
1,470
18/04/2017
13:27:15
13
LSE
1,469
18/04/2017
13:27:30
244
LSE
1,469
18/04/2017
13:27:30
624
LSE
1,469
18/04/2017
13:27:30
630
LSE
1,469
18/04/2017
13:27:30
330
LSE
1,469
18/04/2017
13:27:30
255
LSE
1,467
18/04/2017
13:29:55
500
LSE
1,467
18/04/2017
13:29:55
453
LSE
1,467
18/04/2017
13:29:55
220
LSE
1,467
18/04/2017
13:29:55
24
LSE
1,467
18/04/2017
13:29:55
524
LSE
1,468
18/04/2017
13:30:30
500
LSE
1,468
18/04/2017
13:30:30
500
LSE
1,468
18/04/2017
13:30:30
450
LSE
1,468
18/04/2017
13:30:30
750
LSE
1,468
18/04/2017
13:30:30
200
LSE
1,469
18/04/2017
13:30:57
550
LSE
1,469
18/04/2017
13:30:57
446
LSE
1,469
18/04/2017
13:30:57
254
LSE
1,469
18/04/2017
13:30:57
54
LSE
1,470
18/04/2017
13:34:42
232
LSE
1,470
18/04/2017
13:37:43
249
LSE
1,470
18/04/2017
13:37:43
283
LSE
1,470
18/04/2017
13:37:43
220
LSE
1,470
18/04/2017
13:37:43
111
LSE
1,470
18/04/2017
13:37:43
200
LSE
1,469
18/04/2017
13:40:15
279
LSE
1,469
18/04/2017
13:40:15
550
LSE
1,469
18/04/2017
13:40:15
200
LSE
1,469
18/04/2017
13:40:15
205
LSE
1,469
18/04/2017
13:43:18
450
LSE
1,469
18/04/2017
13:43:18
200
LSE
1,469
18/04/2017
13:43:18
200
LSE
1,469
18/04/2017
13:43:18
250
LSE
1,469
18/04/2017
13:43:18
170
LSE
1,469
18/04/2017
13:43:18
167
LSE
1,469
18/04/2017
13:43:18
53
LSE
1,469
18/04/2017
13:43:18
318
LSE
1,468
18/04/2017
13:45:15
349
LSE
1,469
18/04/2017
13:49:24
204
LSE
1,469
18/04/2017
13:49:24
296
LSE
1,469
18/04/2017
13:49:24
637
LSE
1,469
18/04/2017
13:49:24
781
LSE
1,469
18/04/2017
13:49:24
199
LSE
1,469
18/04/2017
13:49:24
111
LSE
1,469
18/04/2017
13:49:24
69
LSE
1,468
18/04/2017
13:49:46
385
LSE
1,469
18/04/2017
13:49:52
500
LSE
1,469
18/04/2017
13:49:52
212
LSE
1,469
18/04/2017
13:49:52
269
LSE
1,469
18/04/2017
13:49:52
280
LSE
1,469
18/04/2017
13:49:52
103
LSE
1,469
18/04/2017
13:50:49
361
LSE
1,469
18/04/2017
13:50:49
200
LSE
1,469
18/04/2017
13:50:49
500
LSE
1,469
18/04/2017
13:50:49
299
LSE
1,469
18/04/2017
13:50:49
250
LSE
1,469
18/04/2017
13:50:49
49
LSE
1,468
18/04/2017
13:51:03
241
LSE
1,468
18/04/2017
13:51:08
480
LSE
1,468
18/04/2017
13:51:08
500
LSE
1,468
18/04/2017
13:51:08
100
LSE
1,468
18/04/2017
13:51:14
100
LSE
1,468
18/04/2017
13:51:14
500
LSE
1,468
18/04/2017
13:51:14
278
LSE
1,468
18/04/2017
13:51:14
207
LSE
1,468
18/04/2017
13:52:30
250
LSE
1,468
18/04/2017
13:52:30
197
LSE
1,467
18/04/2017
13:52:32
214
LSE
1,467
18/04/2017
13:52:57
11
LSE
1,467
18/04/2017
14:00:20
121
LSE
1,467
18/04/2017
14:00:20
500
LSE
1,467
18/04/2017
14:00:20
593
LSE
1,467
18/04/2017
14:00:47
197
LSE
1,467
18/04/2017
14:00:47
46
LSE
1,466
18/04/2017
14:02:37
31
LSE
1,466
18/04/2017
14:02:37
220
LSE
1,466
18/04/2017
14:02:37
220
LSE
1,466
18/04/2017
14:02:37
63
LSE
1,467
18/04/2017
14:05:01
950
LSE
1,467
18/04/2017
14:05:01
400
LSE
1,467
18/04/2017
14:05:01
439
LSE
1,466
18/04/2017
14:05:57
279
LSE
1,466
18/04/2017
14:05:57
261
LSE
1,466
18/04/2017
14:09:10
306
LSE
1,466
18/04/2017
14:09:10
900
LSE
1,466
18/04/2017
14:09:10
406
LSE
1,465
18/04/2017
14:09:19
500
LSE
1,465
18/04/2017
14:09:19
368
LSE
1,465
18/04/2017
14:09:48
24
LSE
1,465
18/04/2017
14:09:48
325
LSE
1,465
18/04/2017
14:09:48
800
LSE
1,465
18/04/2017
14:09:48
500
LSE
1,465
18/04/2017
14:09:48
300
LSE
1,465
18/04/2017
14:09:48
378
LSE
1,465
18/04/2017
14:09:48
313
LSE
1,465
18/04/2017
14:09:59
393
LSE
1,465
18/04/2017
14:09:59
254
LSE
1,465
18/04/2017
14:10:16
630
LSE
1,465
18/04/2017
14:10:44
418
LSE
1,465
18/04/2017
14:10:44
426
LSE
1,465
18/04/2017
14:11:13
214
LSE
1,465
18/04/2017
14:11:13
371
LSE
1,465
18/04/2017
14:13:02
354
LSE
1,465
18/04/2017
14:13:02
500
LSE
1,465
18/04/2017
14:13:02
236
LSE
1,465
18/04/2017
14:13:02
196
LSE
1,464
18/04/2017
14:13:23
104
LSE
1,464
18/04/2017
14:13:23
550
LSE
1,464
18/04/2017
14:13:23
190
LSE
1,464
18/04/2017
14:13:23
115
LSE
1,465
18/04/2017
14:14:14
237
LSE
1,465
18/04/2017
14:14:14
510
LSE
1,464
18/04/2017
14:14:21
385
LSE
1,464
18/04/2017
14:14:21
500
LSE
1,464
18/04/2017
14:14:21
100
LSE
1,464
18/04/2017
14:14:21
176
LSE
1,464
18/04/2017
14:14:21
100
LSE
1,464
18/04/2017
14:14:21
870
LSE
1,464
18/04/2017
14:14:21
525
LSE
1,464
18/04/2017
14:14:21
471
LSE
1,464
18/04/2017
14:16:18
459
LSE
1,464
18/04/2017
14:16:18
500
LSE
1,464
18/04/2017
14:16:18
114
LSE
1,463
18/04/2017
14:20:07
159
LSE
1,463
18/04/2017
14:20:07
550
LSE
1,463
18/04/2017
14:20:07
207
LSE
1,463
18/04/2017
14:24:07
348
LSE
1,463
18/04/2017
14:24:07
217
LSE
1,463
18/04/2017
14:24:07
295
LSE
1,463
18/04/2017
14:24:07
35
LSE
1,463
18/04/2017
14:24:07
180
LSE
1,462
18/04/2017
14:25:37
356
LSE
1,462
18/04/2017
14:25:37
349
LSE
1,461
18/04/2017
14:26:21
500
LSE
1,461
18/04/2017
14:26:21
91
LSE
1,462
18/04/2017
14:27:39
385
LSE
1,462
18/04/2017
14:27:39
450
LSE
1,462
18/04/2017
14:27:39
500
LSE
1,462
18/04/2017
14:27:39
20
LSE
1,462
18/04/2017
14:29:01
292
LSE
1,462
18/04/2017
14:29:01
500
LSE
1,462
18/04/2017
14:29:18
87
LSE
1,462
18/04/2017
14:29:18
305
LSE
1,462
18/04/2017
14:31:11
500
LSE
1,462
18/04/2017
14:31:11
1,200
LSE
1,462
18/04/2017
14:31:11
64
LSE
1,461
18/04/2017
14:31:35
21
LSE
1,461
18/04/2017
14:31:35
500
LSE
1,461
18/04/2017
14:31:35
518
LSE
1,461
18/04/2017
14:31:37
460
LSE
1,461
18/04/2017
14:31:37
500
LSE
1,461
18/04/2017
14:31:37
518
LSE
1,461
18/04/2017
14:31:37
600
LSE
1,461
18/04/2017
14:31:37
55
LSE
1,461
18/04/2017
14:32:04
106
LSE
1,462
18/04/2017
14:33:56
400
LSE
1,462
18/04/2017
14:33:56
150
LSE
1,462
18/04/2017
14:33:56
69
LSE
1,462
18/04/2017
14:33:56
123
LSE
1,462
18/04/2017
14:33:56
106
LSE
1,462
18/04/2017
14:33:56
80
LSE
1,462
18/04/2017
14:33:57
214
LSE
1,462
18/04/2017
14:33:57
38
LSE
1,462
18/04/2017
14:33:57
195
LSE
1,462
18/04/2017
14:35:23
239
LSE
1,462
18/04/2017
14:35:24
900
LSE
1,462
18/04/2017
14:35:24
600
LSE
1,462
18/04/2017
14:35:24
187
LSE
1,462
18/04/2017
14:36:07
162
LSE
1,462
18/04/2017
14:36:07
500
LSE
1,462
18/04/2017
14:36:07
195
LSE
1,463
18/04/2017
14:38:52
332
LSE
1,463
18/04/2017
14:38:52
120
LSE
1,463
18/04/2017
14:38:52
400
LSE
1,463
18/04/2017
14:38:52
600
LSE
1,463
18/04/2017
14:38:53
230
LSE
1,462
18/04/2017
14:41:43
341
LSE
1,463
18/04/2017
14:41:58
104
LSE
1,463
18/04/2017
14:41:58
294
LSE
1,463
18/04/2017
14:41:58
44
LSE
1,463
18/04/2017
14:41:58
308
LSE
1,463
18/04/2017
14:41:58
219
LSE
1,463
18/04/2017
14:41:58
224
LSE
1,463
18/04/2017
14:41:58
87
LSE
1,463
18/04/2017
14:41:58
431
LSE
1,463
18/04/2017
14:44:58
236
LSE
1,463
18/04/2017
14:44:58
9
LSE
1,463
18/04/2017
14:44:58
500
LSE
1,463
18/04/2017
14:44:58
121
LSE
1,463
18/04/2017
14:45:02
112
LSE
1,463
18/04/2017
14:45:02
151
LSE
1,463
18/04/2017
14:47:36
146
LSE
1,463
18/04/2017
14:47:36
160
LSE
1,463
18/04/2017
14:47:36
240
LSE
1,463
18/04/2017
14:47:36
110
LSE
1,463
18/04/2017
14:47:36
184
LSE
1,463
18/04/2017
14:47:36
239
LSE
1,463
18/04/2017
14:47:36
74
LSE
1,463
18/04/2017
14:47:36
353
LSE
1,462
18/04/2017
14:51:53
433
LSE
1,463
18/04/2017
14:55:23
136
LSE
1,463
18/04/2017
14:55:23
165
LSE
1,463
18/04/2017
14:55:23
10
LSE
1,463
18/04/2017
14:55:23
311
LSE
1,464
18/04/2017
14:57:34
104
LSE
1,464
18/04/2017
14:57:34
600
LSE
1,464
18/04/2017
14:57:34
708
LSE
1,464
18/04/2017
14:57:34
1,020
LSE
1,464
18/04/2017
14:57:34
586
LSE
1,464
18/04/2017
14:57:34
3,226
LSE
1,464
18/04/2017
14:57:34
110
LSE
1,464
18/04/2017
14:57:34
396
LSE
1,464
18/04/2017
14:57:34
500
LSE
1,464
18/04/2017
14:57:34
531
LSE
1,464
18/04/2017
14:57:34
69
LSE
1,464
18/04/2017
14:57:34
500
LSE
1,464
18/04/2017
14:57:34
300
LSE
1,464
18/04/2017
14:57:34
400
LSE
1,464
18/04/2017
14:57:34
100
LSE
1,464
18/04/2017
14:57:34
233
LSE
1,464
18/04/2017
14:57:34
1,054
LSE
1,463
18/04/2017
14:57:57
384
LSE
1,463
18/04/2017
14:57:57
1,400
LSE
1,463
18/04/2017
14:57:57
400
LSE
1,463
18/04/2017
14:57:57
68
LSE
1,462
18/04/2017
14:59:17
550
LSE
1,462
18/04/2017
14:59:17
696
LSE
1,462
18/04/2017
14:59:17
144
LSE
1,462
18/04/2017
14:59:17
41
LSE
1,463
18/04/2017
14:59:59
235
LSE
1,463
18/04/2017
14:59:59
394
LSE
1,463
18/04/2017
14:59:59
114
LSE
1,463
18/04/2017
14:59:59
172
LSE
1,463
18/04/2017
15:00:16
221
LSE
1,463
18/04/2017
15:00:16
492
LSE
1,463
18/04/2017
15:00:16
377
LSE
1,463
18/04/2017
15:01:09
385
LSE
1,464
18/04/2017
15:01:57
1,547
LSE
1,464
18/04/2017
15:01:57
406
LSE
1,464
18/04/2017
15:01:57
194
LSE
1,464
18/04/2017
15:01:57
325
LSE
1,463
18/04/2017
15:03:04
423
LSE
1,463
18/04/2017
15:03:04
400
LSE
1,463
18/04/2017
15:03:04
736
LSE
1,463
18/04/2017
15:03:15
94
LSE
1,463
18/04/2017
15:03:15
185
LSE
1,462
18/04/2017
15:03:53
450
LSE
1,462
18/04/2017
15:03:53
400
LSE
1,462
18/04/2017
15:03:53
377
LSE
1,461
18/04/2017
15:03:57
503
LSE
1,461
18/04/2017
15:03:57
500
LSE
1,461
18/04/2017
15:03:57
253
LSE
1,461
18/04/2017
15:03:57
200
LSE
1,461
18/04/2017
15:03:57
408
LSE
1,461
18/04/2017
15:04:07
403
LSE
1,461
18/04/2017
15:04:07
500
LSE
1,461
18/04/2017
15:04:07
147
LSE
1,461
18/04/2017
15:04:43
180
LSE
1,461
18/04/2017
15:05:16
500
LSE
1,461
18/04/2017
15:05:16
518
LSE
1,461
18/04/2017
15:05:16
500
LSE
1,461
18/04/2017
15:05:16
256
LSE
1,461
18/04/2017
15:05:27
300
LSE
1,461
18/04/2017
15:05:27
1
LSE
1,461
18/04/2017
15:05:28
585
LSE
1,462
18/04/2017
15:05:40
353
LSE
1,462
18/04/2017
15:05:40
400
LSE
1,462
18/04/2017
15:05:40
550
LSE
1,462
18/04/2017
15:05:40
600
LSE
1,462
18/04/2017
15:05:40
500
LSE
1,462
18/04/2017
15:05:40
400
LSE
1,462
18/04/2017
15:05:40
400
LSE
1,462
18/04/2017
15:05:40
500
LSE
1,462
18/04/2017
15:05:40
480
LSE
1,462
18/04/2017
15:05:40
393
LSE
1,462
18/04/2017
15:05:40
400
LSE
1,462
18/04/2017
15:05:40
500
LSE
1,462
18/04/2017
15:05:41
308
LSE
1,462
18/04/2017
15:05:41
500
LSE
1,462
18/04/2017
15:05:41
750
LSE
1,462
18/04/2017
15:05:43
1,323
LSE
1,462
18/04/2017
15:05:43
490
LSE
1,462
18/04/2017
15:05:43
600
LSE
1,462
18/04/2017
15:05:43
230
LSE
1,463
18/04/2017
15:06:01
115
LSE
1,463
18/04/2017
15:06:01
100
LSE
1,463
18/04/2017
15:06:02
400
LSE
1,463
18/04/2017
15:06:02
100
LSE
1,463
18/04/2017
15:06:02
317
LSE
1,463
18/04/2017
15:06:02
244
LSE
1,463
18/04/2017
15:06:02
162
LSE
1,463
18/04/2017
15:06:02
46
LSE
1,463
18/04/2017
15:06:02
186
LSE
1,463
18/04/2017
15:06:02
258
LSE
1,463
18/04/2017
15:12:06
307
LSE
1,463
18/04/2017
15:12:06
550
LSE
1,463
18/04/2017
15:12:06
400
LSE
1,463
18/04/2017
15:12:06
400
LSE
1,463
18/04/2017
15:12:06
661
LSE
1,463
18/04/2017
15:13:01
211
LSE
1,463
18/04/2017
15:15:27
100
LSE
1,463
18/04/2017
15:15:27
110
LSE
1,463
18/04/2017
15:15:27
219
LSE
1,463
18/04/2017
15:15:27
45
LSE
1,463
18/04/2017
15:15:51
151
LSE
1,463
18/04/2017
15:15:51
56
LSE
1,463
18/04/2017
15:16:39
48
LSE
1,463
18/04/2017
15:16:39
130
LSE
1,462
18/04/2017
15:19:08
99
LSE
1,463
18/04/2017
15:19:37
261
LSE
1,463
18/04/2017
15:19:37
32
LSE
1,463
18/04/2017
15:19:37
68
LSE
1,463
18/04/2017
15:19:37
220
LSE
1,463
18/04/2017
15:19:37
69
LSE
1,464
18/04/2017
15:20:47
541
LSE
1,464
18/04/2017
15:20:47
541
LSE
1,464
18/04/2017
15:20:47
193
LSE
1,464
18/04/2017
15:22:05
166
LSE
1,464
18/04/2017
15:22:05
105
LSE
1,464
18/04/2017
15:22:05
222
LSE
1,464
18/04/2017
15:22:16
157
LSE
1,464
18/04/2017
15:22:16
123
LSE
1,464
18/04/2017
15:22:28
210
LSE
1,464
18/04/2017
15:22:28
363
LSE
1,464
18/04/2017
15:22:40
209
LSE
1,464
18/04/2017
15:24:12
266
LSE
1,464
18/04/2017
15:25:05
223
LSE
1,463
18/04/2017
15:25:14
80
LSE
1,463
18/04/2017
15:25:14
80
LSE
1,463
18/04/2017
15:25:14
500
LSE
1,463
18/04/2017
15:25:14
396
LSE
1,463
18/04/2017
15:25:14
950
LSE
1,463
18/04/2017
15:25:14
480
LSE
1,463
18/04/2017
15:25:14
490
LSE
1,463
18/04/2017
15:25:14
330
LSE
1,463
18/04/2017
15:25:14
34
LSE
1,463
18/04/2017
15:27:30
366
LSE
1,463
18/04/2017
15:27:30
421
LSE
1,463
18/04/2017
15:29:00
306
LSE
1,463
18/04/2017
15:32:00
63
LSE
1,463
18/04/2017
15:32:00
345
LSE
1,463
18/04/2017
15:32:00
450
LSE
1,463
18/04/2017
15:32:00
100
LSE
1,463
18/04/2017
15:32:00
32
LSE
1,463
18/04/2017
15:32:38
3
LSE
1,463
18/04/2017
15:32:38
600
LSE
1,463
18/04/2017
15:32:38
500
LSE
1,463
18/04/2017
15:32:38
204
LSE
1,463
18/04/2017
15:32:38
257
LSE
1,463
18/04/2017
15:32:38
400
LSE
1,463
18/04/2017
15:32:38
500
LSE
1,463
18/04/2017
15:32:38
214
LSE
1,463
18/04/2017
15:32:38
252
LSE
1,463
18/04/2017
15:32:38
457
LSE
1,464
18/04/2017
15:36:26
180
LSE
1,464
18/04/2017
15:36:26
400
LSE
1,464
18/04/2017
15:36:26
400
LSE
1,464
18/04/2017
15:36:26
591
LSE
1,464
18/04/2017
15:36:26
107
LSE
1,464
18/04/2017
15:36:26
192
LSE
1,464
18/04/2017
15:36:26
178
LSE
1,464
18/04/2017
15:38:32
281
LSE
1,464
18/04/2017
15:38:32
124
LSE
1,464
18/04/2017
15:38:32
2,602
LSE
1,464
18/04/2017
15:38:32
490
LSE
1,464
18/04/2017
15:38:32
362
LSE
1,462
18/04/2017
15:39:41
500
LSE
1,462
18/04/2017
15:39:41
600
LSE
1,462
18/04/2017
15:39:41
952
LSE
1,462
18/04/2017
15:39:41
500
LSE
1,462
18/04/2017
15:39:41
333
LSE
1,462
18/04/2017
15:39:41
634
LSE
1,462
18/04/2017
15:39:48
360
LSE
1,462
18/04/2017
15:39:48
220
LSE
1,462
18/04/2017
15:39:55
500
LSE
1,462
18/04/2017
15:39:55
310
LSE
1,462
18/04/2017
15:39:55
405
LSE
1,462
18/04/2017
15:43:49
106
LSE
1,462
18/04/2017
15:43:49
410
LSE
1,462
18/04/2017
15:43:49
581
LSE
1,462
18/04/2017
15:43:49
600
LSE
1,462
18/04/2017
15:43:49
600
LSE
1,462
18/04/2017
15:43:49
104
LSE
1,462
18/04/2017
15:43:49
296
LSE
1,462
18/04/2017
15:43:49
177
LSE
1,461
18/04/2017
15:45:14
220
LSE
1,461
18/04/2017
15:45:14
97
LSE
1,461
18/04/2017
15:45:14
123
LSE
1,461
18/04/2017
15:45:14
97
LSE
1,461
18/04/2017
15:45:15
661
LSE
1,461
18/04/2017
15:45:15
220
LSE
1,461
18/04/2017
15:45:15
212
LSE
1,461
18/04/2017
15:45:15
134
LSE
1,460
18/04/2017
15:45:30
550
LSE
1,460
18/04/2017
15:45:30
285
LSE
1,460
18/04/2017
15:45:38
110
LSE
1,460
18/04/2017
15:45:38
146
LSE
1,460
18/04/2017
15:45:39
74
LSE
1,460
18/04/2017
15:45:39
500
LSE
1,460
18/04/2017
15:45:39
892
LSE
1,460
18/04/2017
15:45:39
1,187
LSE
1,460
18/04/2017
15:45:39
613
LSE
1,460
18/04/2017
15:45:39
500
LSE
1,460
18/04/2017
15:45:39
456
LSE
1,459
18/04/2017
15:48:11
357
LSE
1,459
18/04/2017
15:48:11
490
LSE
1,459
18/04/2017
15:48:11
396
LSE
1,459
18/04/2017
15:48:11
100
LSE
1,459
18/04/2017
15:48:11
220
LSE
1,459
18/04/2017
15:48:11
220
LSE
1,459
18/04/2017
15:48:11
100
LSE
1,459
18/04/2017
15:48:11
1,800
LSE
1,459
18/04/2017
15:48:11
600
LSE
1,459
18/04/2017
15:48:11
550
LSE
1,459
18/04/2017
15:48:11
363
LSE
1,459
18/04/2017
15:48:11
137
LSE
1,459
18/04/2017
15:48:11
1,700
LSE
1,459
18/04/2017
15:48:11
272
LSE
1,459
18/04/2017
15:48:11
500
LSE
1,459
18/04/2017
15:48:11
220
LSE
1,459
18/04/2017
15:48:11
170
LSE
1,459
18/04/2017
15:48:11
500
LSE
1,459
18/04/2017
15:48:11
891
LSE
1,459
18/04/2017
15:48:11
660
LSE
1,459
18/04/2017
15:48:11
400
LSE
1,459
18/04/2017
15:48:11
232
LSE
1,459
18/04/2017
15:48:11
500
LSE
1,459
18/04/2017
15:48:11
500
LSE
1,459
18/04/2017
15:48:11
475
LSE
1,459
18/04/2017
15:48:11
24
LSE
1,459
18/04/2017
15:48:11
500
LSE
1,459
18/04/2017
15:48:11
400
LSE
1,459
18/04/2017
15:48:11
245
LSE
1,459
18/04/2017
15:51:20
6
LSE
1,459
18/04/2017
15:51:20
303
LSE
1,458
18/04/2017
15:54:34
138
LSE
1,459
18/04/2017
15:55:41
202
LSE
1,459
18/04/2017
15:57:20
245
LSE
1,459
18/04/2017
15:57:20
235
LSE
1,459
18/04/2017
15:57:20
500
LSE
1,459
18/04/2017
15:57:20
910
LSE
1,459
18/04/2017
15:57:20
500
LSE
1,459
18/04/2017
15:57:20
252
LSE
1,459
18/04/2017
15:57:20
132
LSE
1,459
18/04/2017
15:57:20
359
LSE
1,459
18/04/2017
15:57:20
400
LSE
1,459
18/04/2017
15:57:20
173
LSE
1,459
18/04/2017
15:57:35
500
LSE
1,459
18/04/2017
15:57:35
371
LSE
1,459
18/04/2017
15:59:37
394
LSE
1,459
18/04/2017
15:59:37
423
LSE
1,459
18/04/2017
15:59:37
691
LSE
1,459
18/04/2017
15:59:37
371
LSE
1,461
18/04/2017
16:03:40
394
LSE
1,461
18/04/2017
16:03:40
500
LSE
1,461
18/04/2017
16:03:40
400
LSE
1,461
18/04/2017
16:03:40
162
LSE
1,461
18/04/2017
16:03:40
500
LSE
1,461
18/04/2017
16:03:40
536
LSE
1,461
18/04/2017
16:03:40
400
LSE
1,461
18/04/2017
16:03:40
436
LSE
1,461
18/04/2017
16:03:40
436
LSE
1,461
18/04/2017
16:03:40
105
LSE
1,461
18/04/2017
16:03:40
283
LSE
1,460
18/04/2017
16:04:03
430
LSE
1,460
18/04/2017
16:04:03
268
LSE
1,462
18/04/2017
16:11:07
400
LSE
1,462
18/04/2017
16:11:07
100
LSE
1,462
18/04/2017
16:11:07
500
LSE
1,462
18/04/2017
16:11:07
500
LSE
1,462
18/04/2017
16:11:07
400
LSE
1,462
18/04/2017
16:11:07
187
LSE
1,462
18/04/2017
16:11:07
249
LSE
1,462
18/04/2017
16:11:07
46
LSE
1,463
18/04/2017
16:13:04
109
LSE
1,463
18/04/2017
16:13:04
500
LSE
1,463
18/04/2017
16:13:04
400
LSE
1,463
18/04/2017
16:13:04
110
LSE
1,463
18/04/2017
16:13:04
15
LSE
1,463
18/04/2017
16:13:04
64
LSE
1,463
18/04/2017
16:13:04
165
LSE
1,463
18/04/2017
16:13:04
489
LSE
1,463
18/04/2017
16:16:04
280
LSE
1,463
18/04/2017
16:16:04
86
LSE
1,463
18/04/2017
16:16:04
682
LSE
1,463
18/04/2017
16:16:04
182
LSE
1,463
18/04/2017
16:16:58
308
LSE
1,463
18/04/2017
16:16:58
215
LSE
1,463
18/04/2017
16:17:58
258
LSE
1,463
18/04/2017
16:20:56
403
LSE
1,463
18/04/2017
16:20:56
378
LSE
1,463
18/04/2017
16:21:01
1,801
LSE
1,463
18/04/2017
16:21:01
118
LSE
1,463
18/04/2017
16:21:01
1,095
LSE
1,463
18/04/2017
16:21:01
1,390
LSE
1,463
18/04/2017
16:21:01
1,105
LSE
1,463
18/04/2017
16:21:01
792
LSE
1,463
18/04/2017
16:21:01
500
LSE
1,463
18/04/2017
16:21:01
1,390
LSE
1,463
18/04/2017
16:21:01
145
LSE
1,463
18/04/2017
16:21:01
489
LSE
1,463
18/04/2017
16:21:01
52
LSE
1,464
18/04/2017
16:24:48
87
LSE
1,464
18/04/2017
16:24:48
500
LSE
1,464
18/04/2017
16:24:48
4
LSE
1,464
18/04/2017
16:27:03
529
LSE
1,464
18/04/2017
16:27:45
600
LSE
1,464
18/04/2017
16:27:45
153
LSE
1,464
18/04/2017
16:27:45
483
LSE
1,464
18/04/2017
16:27:45
52
LSE
1,464
18/04/2017
16:28:13
988
LSE
1,464
18/04/2017
16:28:46
616
LSE
1,464
18/04/2017
16:28:46
57
LSE
1,464
18/04/2017
16:28:46
5
LSE
1,464
18/04/2017
16:29:13
389
LSE
1,464
18/04/2017
16:29:13
759
LSE
1,464
18/04/2017
16:29:27
500
LSE
1,464
18/04/2017
16:29:27
126
LSE
1,465
18/04/2017
16:29:27
98
LSE
1,465
18/04/2017
16:29:27
338
LSE
1,465
18/04/2017
16:29:27
173
LSE
1,465
18/04/2017
16:29:27
500
LSE
1,465
18/04/2017
16:29:27
248
LSE
1,465
18/04/2017
16:29:28
188
LSE
1,465
18/04/2017
16:29:28
519
LSE
1,465
18/04/2017
16:29:28
165
LSE
1,465
18/04/2017
16:29:28
698
LSE
1,460
18/04/2017
16:35:13
4,896
LSE
1,460
18/04/2017
16:35:13
3,326
LSE
1,460
18/04/2017
16:35:13
2,407
LSE
1,460
18/04/2017
16:35:13
6,419
LSE
1,460
18/04/2017
16:35:13
19,745
LSE
1,460
18/04/2017
16:35:13
53,493
LSE
1,460
18/04/2017
16:35:13
20,848
LSE
1,460
18/04/2017
16:35:13
916
LSE
1,460
18/04/2017
16:35:13
16,048
LSE
1,460
18/04/2017
16:35:13
930
LSE
1,460
18/04/2017
16:35:13
1,601
LSE
1,460
18/04/2017
16:35:13
801
LSE
1,460
18/04/2017
16:35:13
15,928
LSE
1,460
18/04/2017
16:35:13
64
LSE
1,460
18/04/2017
16:35:13
12,280
LSE
1,460
18/04/2017
16:35:13
1,868
LSE
1,460
18/04/2017
16:35:13
91
LSE
1,460
18/04/2017
16:35:13
91
LSE
1,460
18/04/2017
16:35:13
91
LSE
1,460
18/04/2017
16:35:13
91
LSE
1,460
18/04/2017
16:35:13
91
LSE
1,460
18/04/2017
16:35:13
91
LSE
1,460
18/04/2017
16:35:13
91
LSE
1,460
18/04/2017
16:35:13
91
LSE
1,460
18/04/2017
16:35:13
95
LSE
1,460
18/04/2017
16:35:13
4,353
LSE
1,460
18/04/2017
16:35:13
2,139
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
POSOKFDQABKDOQD