REG - SSE Plc - Transaction in Own Shares <Origin Href="QuoteRef">SSE.L</Origin> - Part 1
RNS Number : 7902CSSE PLC20 April 2017SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 19 April 2017 it purchased for cancellation a total of 750,000 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
1,443.50 pence
Lowest Price Per Share
1,434.00 pence
Highest Price Per Share
1,464.00 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
1,464
19/04/2017
08:00:52
124
LSE
1,464
19/04/2017
08:00:52
222
LSE
1,464
19/04/2017
08:00:52
260
LSE
1,464
19/04/2017
08:00:52
107
LSE
1,464
19/04/2017
08:00:52
190
LSE
1,464
19/04/2017
08:01:00
163
LSE
1,462
19/04/2017
08:01:01
282
LSE
1,459
19/04/2017
08:01:08
260
LSE
1,459
19/04/2017
08:01:08
349
LSE
1,459
19/04/2017
08:01:08
375
LSE
1,459
19/04/2017
08:01:08
200
LSE
1,459
19/04/2017
08:01:08
200
LSE
1,459
19/04/2017
08:01:08
200
LSE
1,459
19/04/2017
08:01:08
200
LSE
1,459
19/04/2017
08:01:08
200
LSE
1,459
19/04/2017
08:01:08
200
LSE
1,460
19/04/2017
08:01:09
364
LSE
1,460
19/04/2017
08:01:09
259
LSE
1,460
19/04/2017
08:01:09
200
LSE
1,460
19/04/2017
08:01:09
300
LSE
1,460
19/04/2017
08:01:09
200
LSE
1,460
19/04/2017
08:01:09
300
LSE
1,460
19/04/2017
08:01:09
300
LSE
1,460
19/04/2017
08:01:09
300
LSE
1,461
19/04/2017
08:01:09
424
LSE
1,458
19/04/2017
08:01:10
500
LSE
1,458
19/04/2017
08:01:10
168
LSE
1,459
19/04/2017
08:01:10
1,592
LSE
1,459
19/04/2017
08:01:10
529
LSE
1,459
19/04/2017
08:01:32
134
LSE
1,459
19/04/2017
08:01:32
75
LSE
1,457
19/04/2017
08:02:28
302
LSE
1,457
19/04/2017
08:02:28
550
LSE
1,457
19/04/2017
08:02:28
40
LSE
1,459
19/04/2017
08:03:10
114
LSE
1,459
19/04/2017
08:03:10
426
LSE
1,459
19/04/2017
08:03:10
154
LSE
1,459
19/04/2017
08:03:10
272
LSE
1,460
19/04/2017
08:04:54
301
LSE
1,460
19/04/2017
08:04:54
500
LSE
1,460
19/04/2017
08:05:49
327
LSE
1,460
19/04/2017
08:05:49
390
LSE
1,460
19/04/2017
08:05:49
500
LSE
1,460
19/04/2017
08:05:49
100
LSE
1,460
19/04/2017
08:05:49
500
LSE
1,460
19/04/2017
08:05:49
382
LSE
1,460
19/04/2017
08:05:49
393
LSE
1,459
19/04/2017
08:06:04
154
LSE
1,460
19/04/2017
08:10:46
5
LSE
1,460
19/04/2017
08:10:46
100
LSE
1,460
19/04/2017
08:10:46
457
LSE
1,460
19/04/2017
08:13:10
426
LSE
1,460
19/04/2017
08:13:10
948
LSE
1,459
19/04/2017
08:13:25
81
LSE
1,458
19/04/2017
08:13:49
130
LSE
1,459
19/04/2017
08:16:34
400
LSE
1,459
19/04/2017
08:16:34
23
LSE
1,459
19/04/2017
08:16:34
202
LSE
1,459
19/04/2017
08:16:34
198
LSE
1,459
19/04/2017
08:16:34
89
LSE
1,459
19/04/2017
08:17:12
2,061
LSE
1,459
19/04/2017
08:17:13
266
LSE
1,459
19/04/2017
08:17:13
145
LSE
1,459
19/04/2017
08:17:13
266
LSE
1,459
19/04/2017
08:17:13
145
LSE
1,459
19/04/2017
08:17:13
266
LSE
1,458
19/04/2017
08:17:25
436
LSE
1,458
19/04/2017
08:17:25
600
LSE
1,458
19/04/2017
08:17:25
500
LSE
1,458
19/04/2017
08:17:25
254
LSE
1,458
19/04/2017
08:17:25
146
LSE
1,458
19/04/2017
08:17:25
51
LSE
1,457
19/04/2017
08:18:45
135
LSE
1,457
19/04/2017
08:19:00
351
LSE
1,456
19/04/2017
08:19:04
419
LSE
1,456
19/04/2017
08:19:04
379
LSE
1,456
19/04/2017
08:19:04
26
LSE
1,456
19/04/2017
08:19:04
500
LSE
1,456
19/04/2017
08:19:04
813
LSE
1,456
19/04/2017
08:19:08
454
LSE
1,455
19/04/2017
08:19:20
417
LSE
1,455
19/04/2017
08:19:21
309
LSE
1,455
19/04/2017
08:19:27
298
LSE
1,455
19/04/2017
08:19:49
429
LSE
1,456
19/04/2017
08:20:18
401
LSE
1,456
19/04/2017
08:20:18
866
LSE
1,456
19/04/2017
08:20:18
500
LSE
1,456
19/04/2017
08:20:29
545
LSE
1,456
19/04/2017
08:21:20
500
LSE
1,456
19/04/2017
08:21:20
500
LSE
1,456
19/04/2017
08:21:20
100
LSE
1,456
19/04/2017
08:21:21
400
LSE
1,456
19/04/2017
08:21:21
400
LSE
1,456
19/04/2017
08:21:21
1,000
LSE
1,456
19/04/2017
08:21:21
3
LSE
1,456
19/04/2017
08:21:21
263
LSE
1,456
19/04/2017
08:21:21
258
LSE
1,456
19/04/2017
08:21:21
642
LSE
1,455
19/04/2017
08:21:23
392
LSE
1,455
19/04/2017
08:21:24
813
LSE
1,455
19/04/2017
08:21:34
80
LSE
1,455
19/04/2017
08:21:36
219
LSE
1,455
19/04/2017
08:22:14
400
LSE
1,455
19/04/2017
08:22:14
61
LSE
1,454
19/04/2017
08:23:05
329
LSE
1,454
19/04/2017
08:23:05
400
LSE
1,454
19/04/2017
08:23:05
412
LSE
1,454
19/04/2017
08:23:51
252
LSE
1,454
19/04/2017
08:24:09
550
LSE
1,454
19/04/2017
08:24:09
500
LSE
1,454
19/04/2017
08:24:09
97
LSE
1,454
19/04/2017
08:25:37
210
LSE
1,454
19/04/2017
08:25:37
400
LSE
1,454
19/04/2017
08:25:37
400
LSE
1,453
19/04/2017
08:27:40
133
LSE
1,453
19/04/2017
08:27:40
400
LSE
1,453
19/04/2017
08:27:40
400
LSE
1,453
19/04/2017
08:27:40
199
LSE
1,453
19/04/2017
08:27:40
213
LSE
1,453
19/04/2017
08:29:22
376
LSE
1,454
19/04/2017
08:29:22
480
LSE
1,454
19/04/2017
08:29:22
500
LSE
1,454
19/04/2017
08:29:22
869
LSE
1,454
19/04/2017
08:29:27
400
LSE
1,454
19/04/2017
08:29:27
400
LSE
1,454
19/04/2017
08:29:27
500
LSE
1,454
19/04/2017
08:29:27
500
LSE
1,454
19/04/2017
08:29:27
452
LSE
1,455
19/04/2017
08:30:38
520
LSE
1,455
19/04/2017
08:30:55
400
LSE
1,455
19/04/2017
08:30:59
400
LSE
1,455
19/04/2017
08:30:59
500
LSE
1,455
19/04/2017
08:30:59
30
LSE
1,455
19/04/2017
08:30:59
300
LSE
1,455
19/04/2017
08:31:00
500
LSE
1,455
19/04/2017
08:31:00
300
LSE
1,455
19/04/2017
08:31:00
950
LSE
1,455
19/04/2017
08:31:00
520
LSE
1,455
19/04/2017
08:31:00
500
LSE
1,455
19/04/2017
08:31:00
520
LSE
1,455
19/04/2017
08:31:00
329
LSE
1,455
19/04/2017
08:31:03
943
LSE
1,455
19/04/2017
08:32:13
500
LSE
1,455
19/04/2017
08:32:13
100
LSE
1,455
19/04/2017
08:32:26
500
LSE
1,455
19/04/2017
08:32:27
500
LSE
1,455
19/04/2017
08:32:27
500
LSE
1,455
19/04/2017
08:32:29
451
LSE
1,455
19/04/2017
08:32:29
3
LSE
1,455
19/04/2017
08:32:37
1,000
LSE
1,455
19/04/2017
08:32:37
500
LSE
1,455
19/04/2017
08:34:08
437
LSE
1,455
19/04/2017
08:34:08
494
LSE
1,455
19/04/2017
08:34:08
598
LSE
1,455
19/04/2017
08:34:43
200
LSE
1,455
19/04/2017
08:34:43
500
LSE
1,455
19/04/2017
08:34:43
382
LSE
1,455
19/04/2017
08:34:43
216
LSE
1,455
19/04/2017
08:34:43
19
LSE
1,456
19/04/2017
08:36:08
546
LSE
1,456
19/04/2017
08:36:08
269
LSE
1,456
19/04/2017
08:36:08
55
LSE
1,456
19/04/2017
08:36:08
433
LSE
1,456
19/04/2017
08:36:08
177
LSE
1,456
19/04/2017
08:36:08
400
LSE
1,456
19/04/2017
08:36:08
383
LSE
1,456
19/04/2017
08:36:08
117
LSE
1,456
19/04/2017
08:36:08
91
LSE
1,456
19/04/2017
08:36:55
506
LSE
1,455
19/04/2017
08:37:34
441
LSE
1,455
19/04/2017
08:37:34
152
LSE
1,455
19/04/2017
08:37:34
504
LSE
1,455
19/04/2017
08:37:34
356
LSE
1,455
19/04/2017
08:37:34
224
LSE
1,455
19/04/2017
08:37:34
600
LSE
1,454
19/04/2017
08:38:26
129
LSE
1,454
19/04/2017
08:38:26
400
LSE
1,454
19/04/2017
08:38:26
500
LSE
1,454
19/04/2017
08:38:26
100
LSE
1,454
19/04/2017
08:38:26
183
LSE
1,453
19/04/2017
08:39:14
400
LSE
1,453
19/04/2017
08:39:14
304
LSE
1,453
19/04/2017
08:40:06
487
LSE
1,454
19/04/2017
08:42:04
385
LSE
1,454
19/04/2017
08:42:14
417
LSE
1,454
19/04/2017
08:42:14
500
LSE
1,454
19/04/2017
08:42:14
395
LSE
1,454
19/04/2017
08:43:24
399
LSE
1,454
19/04/2017
08:43:24
100
LSE
1,454
19/04/2017
08:43:24
400
LSE
1,454
19/04/2017
08:43:24
400
LSE
1,454
19/04/2017
08:43:24
224
LSE
1,454
19/04/2017
08:43:24
500
LSE
1,454
19/04/2017
08:43:24
500
LSE
1,454
19/04/2017
08:43:24
500
LSE
1,454
19/04/2017
08:43:24
400
LSE
1,454
19/04/2017
08:43:24
500
LSE
1,454
19/04/2017
08:43:24
500
LSE
1,454
19/04/2017
08:43:24
372
LSE
1,454
19/04/2017
08:43:24
128
LSE
1,454
19/04/2017
08:43:24
385
LSE
1,454
19/04/2017
08:46:00
260
LSE
1,454
19/04/2017
08:46:00
275
LSE
1,454
19/04/2017
08:46:00
500
LSE
1,454
19/04/2017
08:46:00
500
LSE
1,454
19/04/2017
08:46:01
500
LSE
1,454
19/04/2017
08:46:01
414
LSE
1,454
19/04/2017
08:46:01
414
LSE
1,454
19/04/2017
08:46:02
500
LSE
1,454
19/04/2017
08:46:02
360
LSE
1,454
19/04/2017
08:46:03
475
LSE
1,454
19/04/2017
08:46:03
464
LSE
1,454
19/04/2017
08:46:04
191
LSE
1,454
19/04/2017
08:46:05
230
LSE
1,454
19/04/2017
08:46:17
385
LSE
1,454
19/04/2017
08:46:20
500
LSE
1,454
19/04/2017
08:46:20
291
LSE
1,454
19/04/2017
08:46:20
573
LSE
1,454
19/04/2017
08:46:20
230
LSE
1,454
19/04/2017
08:46:20
573
LSE
1,454
19/04/2017
08:46:20
184
LSE
1,454
19/04/2017
08:46:20
162
LSE
1,454
19/04/2017
08:47:18
950
LSE
1,453
19/04/2017
08:48:04
79
LSE
1,453
19/04/2017
08:48:08
400
LSE
1,453
19/04/2017
08:48:08
500
LSE
1,454
19/04/2017
08:49:26
949
LSE
1,454
19/04/2017
08:49:26
500
LSE
1,454
19/04/2017
08:49:26
89
LSE
1,454
19/04/2017
08:49:31
500
LSE
1,454
19/04/2017
08:49:31
500
LSE
1,454
19/04/2017
08:49:31
500
LSE
1,454
19/04/2017
08:49:31
310
LSE
1,454
19/04/2017
08:50:08
263
LSE
1,454
19/04/2017
08:50:08
126
LSE
1,454
19/04/2017
08:50:10
244
LSE
1,455
19/04/2017
08:50:49
400
LSE
1,455
19/04/2017
08:50:49
80
LSE
1,454
19/04/2017
08:50:58
197
LSE
1,454
19/04/2017
08:51:25
573
LSE
1,454
19/04/2017
08:51:25
400
LSE
1,454
19/04/2017
08:51:25
310
LSE
1,454
19/04/2017
08:51:26
400
LSE
1,456
19/04/2017
08:53:07
323
LSE
1,456
19/04/2017
08:53:07
100
LSE
1,456
19/04/2017
08:53:07
457
LSE
1,456
19/04/2017
08:53:07
50
LSE
1,456
19/04/2017
08:53:07
258
LSE
1,455
19/04/2017
08:54:47
104
LSE
1,455
19/04/2017
08:54:47
379
LSE
1,455
19/04/2017
08:54:47
400
LSE
1,455
19/04/2017
08:54:47
321
LSE
1,455
19/04/2017
08:55:37
400
LSE
1,455
19/04/2017
08:55:37
71
LSE
1,455
19/04/2017
08:59:34
350
LSE
1,455
19/04/2017
08:59:54
192
LSE
1,455
19/04/2017
08:59:54
197
LSE
1,455
19/04/2017
08:59:54
400
LSE
1,455
19/04/2017
08:59:54
453
LSE
1,455
19/04/2017
08:59:54
172
LSE
1,455
19/04/2017
09:00:34
441
LSE
1,455
19/04/2017
09:00:44
9
LSE
1,455
19/04/2017
09:00:53
500
LSE
1,455
19/04/2017
09:00:53
440
LSE
1,455
19/04/2017
09:00:53
634
LSE
1,455
19/04/2017
09:00:53
453
LSE
1,455
19/04/2017
09:01:26
400
LSE
1,455
19/04/2017
09:01:26
127
LSE
1,454
19/04/2017
09:03:15
364
LSE
1,454
19/04/2017
09:03:15
256
LSE
1,455
19/04/2017
09:04:04
303
LSE
1,455
19/04/2017
09:04:04
439
LSE
1,455
19/04/2017
09:04:04
61
LSE
1,455
19/04/2017
09:04:06
500
LSE
1,455
19/04/2017
09:04:06
480
LSE
1,455
19/04/2017
09:04:06
400
LSE
1,455
19/04/2017
09:04:06
600
LSE
1,455
19/04/2017
09:04:06
245
LSE
1,455
19/04/2017
09:04:06
231
LSE
1,455
19/04/2017
09:04:06
162
LSE
1,454
19/04/2017
09:04:49
9
LSE
1,453
19/04/2017
09:05:05
415
LSE
1,453
19/04/2017
09:10:56
413
LSE
1,453
19/04/2017
09:10:56
1,122
LSE
1,453
19/04/2017
09:10:56
400
LSE
1,453
19/04/2017
09:10:56
400
LSE
1,453
19/04/2017
09:10:56
158
LSE
1,453
19/04/2017
09:10:56
255
LSE
1,452
19/04/2017
09:12:01
631
LSE
1,451
19/04/2017
09:13:23
104
LSE
1,451
19/04/2017
09:13:23
1,165
LSE
1,451
19/04/2017
09:13:23
150
LSE
1,451
19/04/2017
09:13:23
455
LSE
1,452
19/04/2017
09:15:45
211
LSE
1,452
19/04/2017
09:15:45
289
LSE
1,452
19/04/2017
09:15:45
215
LSE
1,452
19/04/2017
09:15:50
224
LSE
1,452
19/04/2017
09:15:50
550
LSE
1,452
19/04/2017
09:15:50
500
LSE
1,452
19/04/2017
09:15:50
451
LSE
1,451
19/04/2017
09:17:27
19
LSE
1,451
19/04/2017
09:17:27
615
LSE
1,451
19/04/2017
09:17:27
114
LSE
1,451
19/04/2017
09:17:27
290
LSE
1,453
19/04/2017
09:23:20
106
LSE
1,453
19/04/2017
09:23:20
224
LSE
1,453
19/04/2017
09:23:20
500
LSE
1,453
19/04/2017
09:23:20
400
LSE
1,453
19/04/2017
09:23:20
500
LSE
1,453
19/04/2017
09:23:20
16
LSE
1,452
19/04/2017
09:24:20
320
LSE
1,452
19/04/2017
09:24:20
400
LSE
1,452
19/04/2017
09:24:20
500
LSE
1,452
19/04/2017
09:24:20
400
LSE
1,452
19/04/2017
09:24:20
104
LSE
1,452
19/04/2017
09:24:27
225
LSE
1,451
19/04/2017
09:24:53
158
LSE
1,452
19/04/2017
09:25:38
500
LSE
1,452
19/04/2017
09:25:38
500
LSE
1,452
19/04/2017
09:25:38
500
LSE
1,452
19/04/2017
09:25:38
359
LSE
1,452
19/04/2017
09:26:06
500
LSE
1,453
19/04/2017
09:27:45
351
LSE
1,452
19/04/2017
09:28:44
38
LSE
1,452
19/04/2017
09:28:44
432
LSE
1,452
19/04/2017
09:28:44
400
LSE
1,452
19/04/2017
09:28:44
2
LSE
1,452
19/04/2017
09:29:43
118
LSE
1,452
19/04/2017
09:29:43
248
LSE
1,451
19/04/2017
09:31:15
387
LSE
1,451
19/04/2017
09:31:15
600
LSE
1,451
19/04/2017
09:31:20
109
LSE
1,451
19/04/2017
09:31:21
234
LSE
1,451
19/04/2017
09:31:45
133
LSE
1,451
19/04/2017
09:31:45
400
LSE
1,451
19/04/2017
09:31:45
462
LSE
1,451
19/04/2017
09:34:54
300
LSE
1,453
19/04/2017
09:36:07
500
LSE
1,453
19/04/2017
09:36:07
460
LSE
1,453
19/04/2017
09:36:10
400
LSE
1,453
19/04/2017
09:36:10
400
LSE
1,453
19/04/2017
09:36:10
500
LSE
1,453
19/04/2017
09:36:10
374
LSE
1,453
19/04/2017
09:37:53
600
LSE
1,453
19/04/2017
09:37:53
400
LSE
1,453
19/04/2017
09:37:53
480
LSE
1,453
19/04/2017
09:40:11
346
LSE
1,453
19/04/2017
09:40:11
36
LSE
1,454
19/04/2017
09:41:38
500
LSE
1,454
19/04/2017
09:41:38
1,208
LSE
1,454
19/04/2017
09:43:00
470
LSE
1,454
19/04/2017
09:43:06
43
LSE
1,454
19/04/2017
09:43:06
59
LSE
1,454
19/04/2017
09:43:06
500
LSE
1,454
19/04/2017
09:43:06
400
LSE
1,454
19/04/2017
09:43:06
500
LSE
1,454
19/04/2017
09:43:06
162
LSE
1,454
19/04/2017
09:43:19
264
LSE
1,455
19/04/2017
09:44:54
400
LSE
1,455
19/04/2017
09:44:54
144
LSE
1,455
19/04/2017
09:45:51
240
LSE
1,454
19/04/2017
09:46:10
495
LSE
1,454
19/04/2017
09:46:10
400
LSE
1,454
19/04/2017
09:46:10
495
LSE
1,454
19/04/2017
09:46:11
59
LSE
1,454
19/04/2017
09:47:31
337
LSE
1,454
19/04/2017
09:47:31
290
LSE
1,454
19/04/2017
09:50:20
798
LSE
1,454
19/04/2017
09:50:33
461
LSE
1,454
19/04/2017
09:50:44
46
LSE
1,454
19/04/2017
09:52:52
520
LSE
1,454
19/04/2017
09:52:52
400
LSE
1,454
19/04/2017
09:52:52
404
LSE
1,454
19/04/2017
09:52:53
434
LSE
1,454
19/04/2017
09:53:52
350
LSE
1,454
19/04/2017
09:56:00
357
LSE
1,454
19/04/2017
09:56:31
261
LSE
1,454
19/04/2017
09:59:00
329
LSE
1,454
19/04/2017
09:59:39
855
LSE
1,454
19/04/2017
09:59:47
221
LSE
1,454
19/04/2017
10:00:02
212
LSE
1,454
19/04/2017
10:00:16
12
LSE
1,454
19/04/2017
10:02:24
75
LSE
1,454
19/04/2017
10:02:44
309
LSE
1,454
19/04/2017
10:03:26
413
LSE
1,454
19/04/2017
10:03:27
206
LSE
1,454
19/04/2017
10:06:20
430
LSE
1,454
19/04/2017
10:06:21
500
LSE
1,454
19/04/2017
10:06:21
550
LSE
1,454
19/04/2017
10:06:22
500
LSE
1,454
19/04/2017
10:06:22
420
LSE
1,453
19/04/2017
10:07:47
66
LSE
1,453
19/04/2017
10:07:50
500
LSE
1,453
19/04/2017
10:07:50
1,138
LSE
1,453
19/04/2017
10:07:50
177
LSE
1,453
19/04/2017
10:07:50
146
LSE
1,453
19/04/2017
10:07:50
204
LSE
1,453
19/04/2017
10:08:23
430
LSE
1,453
19/04/2017
10:08:23
121
LSE
1,453
19/04/2017
10:09:49
218
LSE
1,453
19/04/2017
10:10:04
85
LSE
1,453
19/04/2017
10:10:04
257
LSE
1,452
19/04/2017
10:11:08
200
LSE
1,452
19/04/2017
10:11:08
338
LSE
1,451
19/04/2017
10:11:51
116
LSE
1,451
19/04/2017
10:11:51
256
LSE
1,452
19/04/2017
10:14:28
75
LSE
1,452
19/04/2017
10:14:28
174
LSE
1,452
19/04/2017
10:14:28
303
LSE
1,451
19/04/2017
10:25:27
508
LSE
1,451
19/04/2017
10:25:27
205
LSE
1,450
19/04/2017
10:28:21
496
LSE
1,450
19/04/2017
10:28:21
500
LSE
1,450
19/04/2017
10:28:21
200
LSE
1,450
19/04/2017
10:28:21
250
LSE
1,450
19/04/2017
10:28:21
200
LSE
1,450
19/04/2017
10:28:21
600
LSE
1,450
19/04/2017
10:28:21
100
LSE
1,450
19/04/2017
10:28:21
500
LSE
1,450
19/04/2017
10:28:21
656
LSE
1,450
19/04/2017
10:28:21
618
LSE
1,450
19/04/2017
10:28:21
332
LSE
1,450
19/04/2017
10:28:21
168
LSE
1,450
19/04/2017
10:28:21
221
LSE
1,450
19/04/2017
10:28:21
422
LSE
1,450
19/04/2017
10:28:21
500
LSE
1,449
19/04/2017
10:28:58
77
LSE
1,450
19/04/2017
10:29:25
200
LSE
1,450
19/04/2017
10:29:25
600
LSE
1,450
19/04/2017
10:29:25
250
LSE
1,450
19/04/2017
10:29:25
518
LSE
1,450
19/04/2017
10:29:25
500
LSE
1,450
19/04/2017
10:29:25
100
LSE
1,450
19/04/2017
10:29:25
204
LSE
1,450
19/04/2017
10:29:25
46
LSE
1,450
19/04/2017
10:29:25
317
LSE
1,449
19/04/2017
10:30:00
28
LSE
1,449
19/04/2017
10:30:00
484
LSE
1,450
19/04/2017
10:30:28
983
LSE
1,450
19/04/2017
10:30:28
500
LSE
1,450
19/04/2017
10:30:28
533
LSE
1,450
19/04/2017
10:30:28
200
LSE
1,450
19/04/2017
10:30:31
200
LSE
1,450
19/04/2017
10:30:31
518
LSE
1,450
19/04/2017
10:30:31
802
LSE
1,450
19/04/2017
10:30:31
500
LSE
1,450
19/04/2017
10:30:31
458
LSE
1,450
19/04/2017
10:30:34
225
LSE
1,449
19/04/2017
10:30:36
550
LSE
1,450
19/04/2017
10:30:36
107
LSE
1,450
19/04/2017
10:30:36
250
LSE
1,450
19/04/2017
10:30:36
153
LSE
1,450
19/04/2017
10:30:36
47
LSE
1,450
19/04/2017
10:30:36
100
LSE
1,450
19/04/2017
10:30:36
168
LSE
1,450
19/04/2017
10:30:36
250
LSE
1,450
19/04/2017
10:30:36
222
LSE
1,450
19/04/2017
10:30:36
197
LSE
1,449
19/04/2017
10:31:11
200
LSE
1,449
19/04/2017
10:31:11
250
LSE
1,449
19/04/2017
10:31:11
200
LSE
1,449
19/04/2017
10:31:11
54
LSE
1,449
19/04/2017
10:33:59
392
LSE
1,449
19/04/2017
10:33:59
200
LSE
1,449
19/04/2017
10:33:59
500
LSE
1,449
19/04/2017
10:33:59
518
LSE
1,449
19/04/2017
10:33:59
500
LSE
1,449
19/04/2017
10:33:59
923
LSE
1,449
19/04/2017
10:33:59
378
LSE
1,449
19/04/2017
10:34:58
184
LSE
1,449
19/04/2017
10:34:58
324
LSE
1,449
19/04/2017
10:34:58
511
LSE
1,449
19/04/2017
10:34:58
23
LSE
1,449
19/04/2017
10:34:58
256
LSE
1,448
19/04/2017
10:40:22
520
LSE
1,448
19/04/2017
10:40:22
900
LSE
1,448
19/04/2017
10:40:22
33
LSE
1,447
19/04/2017
10:43:05
250
LSE
1,447
19/04/2017
10:43:05
200
LSE
1,447
19/04/2017
10:43:05
200
LSE
1,447
19/04/2017
10:43:05
600
LSE
1,447
19/04/2017
10:43:05
100
LSE
1,447
19/04/2017
10:43:05
168
LSE
1,447
19/04/2017
10:43:05
953
LSE
1,447
19/04/2017
10:43:05
398
LSE
1,448
19/04/2017
10:44:38
200
LSE
1,448
19/04/2017
10:44:38
250
LSE
1,448
19/04/2017
10:44:38
100
LSE
1,448
19/04/2017
10:44:38
923
LSE
1,448
19/04/2017
10:44:38
923
LSE
1,448
19/04/2017
10:44:39
500
LSE
1,448
19/04/2017
10:44:39
263
LSE
1,448
19/04/2017
10:44:39
500
LSE
1,448
19/04/2017
10:44:39
228
LSE
1,448
19/04/2017
10:44:39
22
LSE
1,448
19/04/2017
10:44:39
200
LSE
1,448
19/04/2017
10:44:39
41
LSE
1,448
19/04/2017
10:44:44
200
LSE
1,448
19/04/2017
10:44:44
200
LSE
1,448
19/04/2017
10:44:44
251
LSE
1,448
19/04/2017
10:44:50
231
LSE
1,448
19/04/2017
10:44:50
75
LSE
1,448
19/04/2017
10:44:50
9
LSE
1,448
19/04/2017
10:44:50
175
LSE
1,448
19/04/2017
10:44:50
162
LSE
1,448
19/04/2017
10:44:50
22
LSE
1,447
19/04/2017
10:46:33
504
LSE
1,447
19/04/2017
10:46:33
807
LSE
1,447
19/04/2017
10:46:33
200
LSE
1,447
19/04/2017
10:46:33
250
LSE
1,447
19/04/2017
10:46:33
200
LSE
1,447
19/04/2017
10:46:33
350
LSE
1,447
19/04/2017
10:46:33
250
LSE
1,447
19/04/2017
10:46:33
16
LSE
1,447
19/04/2017
10:46:37
200
LSE
1,447
19/04/2017
10:46:37
340
LSE
1,448
19/04/2017
10:47:51
500
LSE
1,448
19/04/2017
10:47:51
215
LSE
1,448
19/04/2017
10:49:11
481
LSE
1,448
19/04/2017
10:49:11
200
LSE
1,448
19/04/2017
10:49:11
200
LSE
1,448
19/04/2017
10:49:11
250
LSE
1,448
19/04/2017
10:49:11
450
LSE
1,448
19/04/2017
10:49:11
100
LSE
1,448
19/04/2017
10:49:11
301
LSE
1,448
19/04/2017
10:49:11
299
LSE
1,448
19/04/2017
10:49:11
500
LSE
1,448
19/04/2017
10:49:27
500
LSE
1,448
19/04/2017
10:49:27
131
LSE
1,448
19/04/2017
10:49:47
408
LSE
1,448
19/04/2017
10:49:47
518
LSE
1,448
19/04/2017
10:49:47
368
LSE
1,448
19/04/2017
10:49:47
500
LSE
1,449
19/04/2017
10:55:39
193
LSE
1,449
19/04/2017
11:01:51
244
LSE
1,449
19/04/2017
11:01:51
1,200
LSE
1,449
19/04/2017
11:01:51
200
LSE
1,449
19/04/2017
11:01:51
250
LSE
1,449
19/04/2017
11:01:51
200
LSE
1,449
19/04/2017
11:01:51
334
LSE
1,449
19/04/2017
11:01:51
266
LSE
1,449
19/04/2017
11:01:51
500
LSE
1,449
19/04/2017
11:01:51
164
LSE
1,449
19/04/2017
11:01:51
54
LSE
1,448
19/04/2017
11:02:36
189
LSE
1,449
19/04/2017
11:04:15
228
LSE
1,449
19/04/2017
11:04:15
200
LSE
1,449
19/04/2017
11:04:15
200
LSE
1,449
19/04/2017
11:04:15
600
LSE
1,449
19/04/2017
11:04:15
500
LSE
1,449
19/04/2017
11:04:15
250
LSE
1,449
19/04/2017
11:04:15
518
LSE
1,449
19/04/2017
11:04:15
205
LSE
1,449
19/04/2017
11:04:15
500
LSE
1,449
19/04/2017
11:04:15
1,948
LSE
1,449
19/04/2017
11:04:15
1,196
LSE
1,449
19/04/2017
11:04:15
848
LSE
1,450
19/04/2017
11:09:08
229
LSE
1,450
19/04/2017
11:09:08
200
LSE
1,450
19/04/2017
11:09:08
200
LSE
1,450
19/04/2017
11:09:08
1,510
LSE
1,450
19/04/2017
11:09:08
826
LSE
1,449
19/04/2017
11:14:17
515
LSE
1,449
19/04/2017
11:14:17
82
LSE
1,449
19/04/2017
11:14:17
500
LSE
1,449
19/04/2017
11:14:17
138
LSE
1,449
19/04/2017
11:14:52
418
LSE
1,449
19/04/2017
11:14:52
400
LSE
1,449
19/04/2017
11:14:52
500
LSE
1,449
19/04/2017
11:14:52
500
LSE
1,449
19/04/2017
11:14:57
500
LSE
1,449
19/04/2017
11:14:57
79
LSE
1,450
19/04/2017
11:16:09
321
LSE
1,449
19/04/2017
11:17:01
354
LSE
1,449
19/04/2017
11:17:01
200
LSE
1,449
19/04/2017
11:17:01
63
LSE
1,449
19/04/2017
11:17:20
500
LSE
1,449
19/04/2017
11:17:20
518
LSE
1,449
19/04/2017
11:17:20
46
LSE
1,449
19/04/2017
11:17:20
462
LSE
1,449
19/04/2017
11:18:31
85
LSE
1,449
19/04/2017
11:19:24
141
LSE
1,449
19/04/2017
11:19:24
200
LSE
1,449
19/04/2017
11:19:24
250
LSE
1,449
19/04/2017
11:19:24
200
LSE
1,449
19/04/2017
11:19:24
460
LSE
1,449
19/04/2017
11:19:24
600
LSE
1,449
19/04/2017
11:19:24
500
LSE
1,449
19/04/2017
11:19:24
224
LSE
1,449
19/04/2017
11:19:24
100
LSE
1,449
19/04/2017
11:19:24
351
LSE
1,449
19/04/2017
11:19:24
233
LSE
1,449
19/04/2017
11:19:24
187
LSE
1,448
19/04/2017
11:20:11
490
LSE
1,448
19/04/2017
11:20:11
324
LSE
1,448
19/04/2017
11:22:10
913
LSE
1,448
19/04/2017
11:23:32
190
LSE
1,448
19/04/2017
11:25:33
219
LSE
1,447
19/04/2017
11:39:11
146
LSE
1,447
19/04/2017
11:39:12
232
LSE
1,447
19/04/2017
11:39:12
200
LSE
1,447
19/04/2017
11:39:12
200
LSE
1,447
19/04/2017
11:39:12
250
LSE
1,447
19/04/2017
11:39:12
275
LSE
1,447
19/04/2017
11:39:12
246
LSE
1,448
19/04/2017
11:43:30
312
LSE
1,448
19/04/2017
11:43:30
1,106
LSE
1,448
19/04/2017
11:43:30
80
LSE
1,448
19/04/2017
11:43:30
70
LSE
1,448
19/04/2017
11:43:30
383
LSE
1,448
19/04/2017
11:43:30
600
LSE
1,448
19/04/2017
11:43:30
200
LSE
1,448
19/04/2017
11:43:30
211
LSE
1,448
19/04/2017
11:43:30
424
LSE
1,448
19/04/2017
11:48:31
308
LSE
1,448
19/04/2017
11:48:58
42
LSE
1,448
19/04/2017
11:48:58
500
LSE
1,448
19/04/2017
11:48:58
2,719
LSE
1,449
19/04/2017
11:56:39
336
LSE
1,449
19/04/2017
11:56:39
500
LSE
1,449
19/04/2017
11:56:39
200
LSE
1,449
19/04/2017
11:56:39
536
LSE
1,449
19/04/2017
11:56:39
100
LSE
1,449
19/04/2017
11:56:39
223
LSE
1,449
19/04/2017
11:56:39
277
LSE
1,449
19/04/2017
11:56:39
500
LSE
1,449
19/04/2017
11:56:39
500
LSE
1,449
19/04/2017
11:56:39
600
LSE
1,449
19/04/2017
11:56:40
500
LSE
1,449
19/04/2017
11:56:41
200
LSE
1,449
19/04/2017
11:56:41
476
LSE
1,450
19/04/2017
11:58:33
10
LSE
1,450
19/04/2017
11:58:33
500
LSE
1,450
19/04/2017
11:58:33
250
LSE
1,450
19/04/2017
11:58:33
200
LSE
1,450
19/04/2017
11:58:33
200
LSE
1,450
19/04/2017
11:58:33
82
LSE
1,450
19/04/2017
11:58:33
89
LSE
1,450
19/04/2017
11:58:33
100
LSE
1,450
19/04/2017
11:58:33
64
LSE
1,450
19/04/2017
11:58:42
200
LSE
1,450
19/04/2017
11:58:42
200
LSE
1,450
19/04/2017
11:58:42
500
LSE
1,450
19/04/2017
11:58:45
200
LSE
1,450
19/04/2017
11:58:45
288
LSE
1,449
19/04/2017
12:04:30
560
LSE
1,449
19/04/2017
12:04:30
116
LSE
1,449
19/04/2017
12:04:30
109
LSE
1,449
19/04/2017
12:04:30
545
LSE
1,449
19/04/2017
12:04:30
190
LSE
1,449
19/04/2017
12:04:30
111
LSE
1,449
19/04/2017
12:04:44
376
LSE
1,449
19/04/2017
12:05:45
390
LSE
1,449
19/04/2017
12:05:45
200
LSE
1,449
19/04/2017
12:05:45
200
LSE
1,449
19/04/2017
12:05:45
18
LSE
1,449
19/04/2017
12:06:52
200
LSE
1,449
19/04/2017
12:06:52
250
LSE
1,449
19/04/2017
12:06:52
500
LSE
1,449
19/04/2017
12:06:52
50
LSE
1,449
19/04/2017
12:06:52
346
LSE
1,448
19/04/2017
12:08:02
76
LSE
1,448
19/04/2017
12:08:02
200
LSE
1,448
19/04/2017
12:08:02
600
LSE
1,448
19/04/2017
12:08:02
500
LSE
1,448
19/04/2017
12:08:02
518
LSE
1,448
19/04/2017
12:08:02
100
LSE
1,448
19/04/2017
12:08:02
457
LSE
1,447
19/04/2017
12:10:39
386
LSE
1,447
19/04/2017
12:10:39
200
LSE
1,447
19/04/2017
12:10:39
200
LSE
1,447
19/04/2017
12:10:39
600
LSE
1,447
19/04/2017
12:10:39
1,258
LSE
1,447
19/04/2017
12:10:39
458
LSE
1,447
19/04/2017
12:10:39
42
LSE
1,447
19/04/2017
12:10:39
505
LSE
1,447
19/04/2017
12:11:25
738
LSE
1,447
19/04/2017
12:11:25
162
LSE
1,447
19/04/2017
12:11:25
94
LSE
1,447
19/04/2017
12:11:26
236
LSE
1,447
19/04/2017
12:14:58
194
LSE
1,447
19/04/2017
12:14:58
500
LSE
1,447
19/04/2017
12:14:58
26
LSE
1,447
19/04/2017
12:20:35
178
LSE
1,447
19/04/2017
12:20:35
72
LSE
1,446
19/04/2017
12:22:08
39
LSE
1,446
19/04/2017
12:22:08
200
LSE
1,446
19/04/2017
12:22:08
250
LSE
1,446
19/04/2017
12:22:08
217
LSE
1,445
19/04/2017
12:22:37
200
LSE
1,445
19/04/2017
12:22:37
250
LSE
1,445
19/04/2017
12:22:37
200
LSE
1,445
19/04/2017
12:22:37
64
LSE
1,445
19/04/2017
12:22:45
383
LSE
1,445
19/04/2017
12:22:45
200
LSE
1,445
19/04/2017
12:22:45
440
LSE
1,445
19/04/2017
12:22:45
721
LSE
1,445
19/04/2017
12:22:45
47
LSE
1,445
19/04/2017
12:22:45
161
LSE
1,445
19/04/2017
12:25:14
204
LSE
1,445
19/04/2017
12:25:17
463
LSE
1,445
19/04/2017
12:26:17
440
LSE
1,445
19/04/2017
12:26:17
223
LSE
1,445
19/04/2017
12:26:17
3
LSE
1,445
19/04/2017
12:27:03
48
LSE
1,445
19/04/2017
12:27:03
260
LSE
1,445
19/04/2017
12:27:03
280
LSE
1,447
19/04/2017
12:29:07
250
LSE
1,447
19/04/2017
12:29:07
600
LSE
1,447
19/04/2017
12:29:07
250
LSE
1,447
19/04/2017
12:29:08
721
LSE
1,447
19/04/2017
12:29:08
286
LSE
1,447
19/04/2017
12:29:08
173
LSE
1,447
19/04/2017
12:29:08
95
LSE
1,447
19/04/2017
12:29:29
328
LSE
1,447
19/04/2017
12:29:29
24
LSE
1,447
19/04/2017
12:29:29
200
LSE
1,447
19/04/2017
12:29:29
200
LSE
1,447
19/04/2017
12:29:29
12
LSE
1,447
19/04/2017
12:29:30
250
LSE
1,447
19/04/2017
12:29:39
200
LSE
1,447
19/04/2017
12:29:39
437
LSE
1,447
19/04/2017
12:35:28
262
LSE
1,447
19/04/2017
12:35:28
93
LSE
1,447
19/04/2017
12:35:28
107
LSE
1,447
19/04/2017
12:35:28
211
LSE
1,447
19/04/2017
12:39:02
192
LSE
1,447
19/04/2017
12:39:02
100
LSE
1,447
19/04/2017
12:39:02
147
LSE
1,447
19/04/2017
12:39:02
316
LSE
1,448
19/04/2017
12:50:30
121
LSE
1,448
19/04/2017
12:50:30
119
LSE
1,448
19/04/2017
12:50:38
380
LSE
1,448
19/04/2017
12:50:38
360
LSE
1,448
19/04/2017
12:51:11
428
LSE
1,448
19/04/2017
12:51:11
181
LSE
1,448
19/04/2017
12:51:11
319
LSE
1,448
19/04/2017
12:51:11
70
LSE
1,448
19/04/2017
12:51:11
500
LSE
1,448
19/04/2017
12:51:11
500
LSE
1,448
19/04/2017
12:51:11
460
LSE
1,448
19/04/2017
12:51:11
500
LSE
1,448
19/04/2017
12:51:18
200
LSE
1,448
19/04/2017
12:51:18
250
LSE
1,448
19/04/2017
12:51:18
600
LSE
1,448
19/04/2017
12:51:18
200
LSE
1,448
19/04/2017
12:51:18
500
LSE
1,448
19/04/2017
12:51:18
518
LSE
1,448
19/04/2017
12:51:18
54
LSE
1,448
19/04/2017
12:51:18
407
LSE
1,448
19/04/2017
12:57:51
394
LSE
1,447
19/04/2017
13:10:18
363
LSE
1,447
19/04/2017
13:10:18
200
LSE
1,447
19/04/2017
13:10:18
600
LSE
1,447
19/04/2017
13:10:18
518
LSE
1,447
19/04/2017
13:10:18
171
LSE
1,447
19/04/2017
13:10:18
591
LSE
1,447
19/04/2017
13:10:18
297
LSE
1,447
19/04/2017
13:10:18
203
LSE
1,447
19/04/2017
13:10:18
719
LSE
1,447
19/04/2017
13:10:18
84
LSE
1,447
19/04/2017
13:10:18
107
LSE
1,448
19/04/2017
13:19:40
315
LSE
1,448
19/04/2017
13:19:40
871
LSE
1,447
19/04/2017
13:20:39
372
LSE
1,447
19/04/2017
13:20:39
1,400
LSE
1,447
19/04/2017
13:20:48
955
LSE
1,447
19/04/2017
13:20:48
161
LSE
1,447
19/04/2017
13:20:48
988
LSE
1,447
19/04/2017
13:20:58
442
LSE
1,447
19/04/2017
13:20:58
500
LSE
1,447
19/04/2017
13:20:58
66
LSE
1,447
19/04/2017
13:20:58
334
LSE
1,447
19/04/2017
13:20:58
400
LSE
1,447
19/04/2017
13:21:05
171
LSE
1,447
19/04/2017
13:21:05
74
LSE
1,447
19/04/2017
13:34:20
59
LSE
1,447
19/04/2017
13:34:20
146
LSE
1,446
19/04/2017
13:38:39
317
LSE
1,446
19/04/2017
13:38:39
250
LSE
1,446
19/04/2017
13:38:39
200
LSE
1,446
19/04/2017
13:38:39
600
LSE
1,446
19/04/2017
13:38:39
200
LSE
1,446
19/04/2017
13:38:39
227
LSE
1,446
19/04/2017
13:38:39
268
LSE
1,445
19/04/2017
13:38:46
1,611
LSE
1,445
19/04/2017
13:38:46
411
LSE
1,445
19/04/2017
13:38:46
428
LSE
1,445
19/04/2017
13:38:50
1,513
LSE
1,445
19/04/2017
13:40:07
337
LSE
1,445
19/04/2017
13:40:07
250
LSE
1,445
19/04/2017
13:40:07
420
LSE
1,445
19/04/2017
13:40:07
600
LSE
1,445
19/04/2017
13:40:07
808
LSE
1,445
19/04/2017
13:40:07
222
LSE
1,445
19/04/2017
13:40:07
264
LSE
1,444
19/04/2017
13:40:57
201
LSE
1,443
19/04/2017
13:42:31
454
LSE
1,443
19/04/2017
13:42:31
380
LSE
1,444
19/04/2017
13:44:01
301
LSE
1,444
19/04/2017
13:44:01
729
LSE
1,444
19/04/2017
13:44:01
411
LSE
1,444
19/04/2017
13:44:01
268
LSE
1,444
19/04/2017
13:44:01
643
LSE
1,444
19/04/2017
13:44:01
260
LSE
1,444
19/04/2017
13:44:01
351
LSE
1,444
19/04/2017
13:44:01
500
LSE
1,444
19/04/2017
13:44:01
12
LSE
1,444
19/04/2017
13:44:01
584
LSE
1,444
19/04/2017
13:44:01
198
LSE
1,443
19/04/2017
13:50:40
176
LSE
1,443
19/04/2017
13:50:40
200
LSE
1,443
19/04/2017
13:50:40
250
LSE
1,443
19/04/2017
13:50:40
600
LSE
1,443
19/04/2017
13:50:40
200
LSE
1,443
19/04/2017
13:50:40
13
LSE
1,442
19/04/2017
13:50:44
506
LSE
1,442
19/04/2017
13:50:44
500
LSE
1,442
19/04/2017
13:50:44
190
LSE
1,442
19/04/2017
13:50:44
337
LSE
1,442
19/04/2017
13:50:45
303
LSE
1,442
19/04/2017
13:50:45
190
LSE
1,443
19/04/2017
13:50:45
307
LSE
1,442
19/04/2017
13:50:50
428
LSE
1,442
19/04/2017
13:50:51
409
LSE
1,442
19/04/2017
13:50:51
1,450
LSE
1,442
19/04/2017
13:50:51
386
LSE
1,442
19/04/2017
13:50:54
48
LSE
1,442
19/04/2017
13:50:54
200
LSE
1,442
19/04/2017
13:50:54
25
LSE
1,442
19/04/2017
13:50:54
225
LSE
1,442
19/04/2017
13:50:59
204
LSE
1,441
19/04/2017
13:51:16
180
LSE
1,441
19/04/2017
13:51:17
282
LSE
1,441
19/04/2017
13:51:19
319
LSE
1,441
19/04/2017
13:51:23
500
LSE
1,441
19/04/2017
13:51:23
58
LSE
1,441
19/04/2017
13:51:23
248
LSE
1,440
19/04/2017
13:51:49
102
LSE
1,440
19/04/2017
13:51:49
693
LSE
1,440
19/04/2017
13:51:49
500
LSE
1,440
19/04/2017
13:51:49
100
LSE
1,440
19/04/2017
13:51:49
390
LSE
1,440
19/04/2017
13:51:49
263
LSE
1,440
19/04/2017
13:51:49
237
LSE
1,440
19/04/2017
13:51:49
1,976
LSE
1,440
19/04/2017
13:51:49
526
LSE
1,440
19/04/2017
13:51:50
1,595
LSE
1,439
19/04/2017
13:57:10
536
LSE
1,439
19/04/2017
13:57:10
116
LSE
1,439
19/04/2017
13:57:10
360
LSE
1,439
19/04/2017
13:57:10
269
LSE
1,439
19/04/2017
13:57:10
369
LSE
1,439
19/04/2017
13:57:10
100
LSE
1,439
19/04/2017
13:57:10
220
LSE
1,439
19/04/2017
13:57:10
4
LSE
1,439
19/04/2017
13:57:10
280
LSE
1,439
19/04/2017
13:57:10
316
LSE
1,439
19/04/2017
13:57:12
646
LSE
1,439
19/04/2017
13:57:12
201
LSE
1,441
19/04/2017
13:58:55
500
LSE
1,441
19/04/2017
13:58:58
560
LSE
1,441
19/04/2017
13:58:58
100
LSE
1,441
19/04/2017
13:58:58
1,207
LSE
1,441
19/04/2017
13:58:58
500
LSE
1,441
19/04/2017
13:58:58
480
LSE
1,441
19/04/2017
13:58:58
20
LSE
1,441
19/04/2017
13:58:58
329
LSE
1,441
19/04/2017
13:58:58
500
LSE
1,441
19/04/2017
13:58:58
500
LSE
1,441
19/04/2017
13:58:58
500
LSE
1,441
19/04/2017
13:58:58
200
LSE
1,441
19/04/2017
13:58:58
600
LSE
1,441
19/04/2017
13:58:58
500
LSE
1,441
19/04/2017
13:58:58
200
LSE
1,441
19/04/2017
13:58:58
250
LSE
1,441
19/04/2017
13:58:58
166
LSE
1,441
19/04/2017
13:58:58
351
LSE
1,441
19/04/2017
13:58:58
887
LSE
1,441
19/04/2017
13:58:58
100
LSE
1,441
19/04/2017
13:58:58
2,161
LSE
1,441
19/04/2017
13:58:58
454
LSE
1,441
19/04/2017
13:58:58
618
LSE
1,441
19/04/2017
13:58:58
390
LSE
1,441
19/04/2017
13:58:58
500
LSE
1,441
19/04/2017
13:58:58
529
LSE
1,441
19/04/2017
13:58:58
200
LSE
1,441
19/04/2017
13:58:58
200
LSE
1,441
19/04/2017
13:58:58
250
LSE
1,441
19/04/2017
13:58:58
303
LSE
1,441
19/04/2017
13:58:58
100
LSE
1,441
19/04/2017
13:58:58
173
LSE
1,441
19/04/2017
13:58:58
500
LSE
1,441
19/04/2017
13:58:58
200
LSE
1,441
19/04/2017
13:58:58
250
LSE
1,441
19/04/2017
13:58:58
600
LSE
1,441
19/04/2017
13:58:58
200
LSE
1,441
19/04/2017
13:58:58
279
LSE
1,441
19/04/2017
13:58:58
221
LSE
1,441
19/04/2017
13:58:59
500
LSE
1,441
19/04/2017
13:58:59
400
LSE
1,441
19/04/2017
13:58:59
200
LSE
1,441
19/04/2017
13:58:59
200
LSE
1,441
19/04/2017
13:58:59
250
LSE
1,441
19/04/2017
13:59:02
532
LSE
1,441
19/04/2017
13:59:02
550
LSE
1,441
19/04/2017
13:59:02
168
LSE
1,441
19/04/2017
13:59:02
500
LSE
1,442
19/04/2017
13:59:03
21
LSE
1,442
19/04/2017
13:59:03
1,143
LSE
1,442
19/04/2017
13:59:03
200
LSE
1,442
19/04/2017
13:59:03
500
LSE
1,442
19/04/2017
13:59:03
250
LSE
1,442
19/04/2017
13:59:03
100
LSE
1,442
19/04/2017
13:59:03
160
LSE
1,442
19/04/2017
13:59:03
200
LSE
1,442
19/04/2017
13:59:03
358
LSE
1,442
19/04/2017
13:59:03
110
LSE
1,442
19/04/2017
13:59:03
447
LSE
1,442
19/04/2017
13:59:07
174
LSE
1,442
19/04/2017
13:59:07
600
LSE
1,442
19/04/2017
13:59:07
51
LSE
1,442
19/04/2017
13:59:07
149
LSE
1,442
19/04/2017
13:59:07
103
LSE
1,442
19/04/2017
13:59:19
745
LSE
1,442
19/04/2017
13:59:23
614
LSE
1,443
19/04/2017
13:59:40
1,520
LSE
1,443
19/04/2017
13:59:40
1,520
LSE
1,443
19/04/2017
13:59:40
250
LSE
1,443
19/04/2017
13:59:40
585
LSE
1,443
19/04/2017
13:59:40
222
LSE
1,442
19/04/2017
14:00:33
407
LSE
1,442
19/04/2017
14:00:33
126
LSE
1,442
19/04/2017
14:01:07
648
LSE
1,442
19/04/2017
14:01:07
1,100
LSE
1,442
19/04/2017
14:01:07
500
LSE
1,442
19/04/2017
14:01:07
224
LSE
1,442
19/04/2017
14:01:07
288
LSE
1,442
19/04/2017
14:03:39
26
LSE
1,442
19/04/2017
14:03:39
160
LSE
1,442
19/04/2017
14:15:12
197
LSE
1,442
19/04/2017
14:15:12
93
LSE
1,442
19/04/2017
14:15:12
155
LSE
1,442
19/04/2017
14:15:12
533
LSE
1,442
19/04/2017
14:15:12
500
LSE
1,442
19/04/2017
14:15:12
203
LSE
1,442
19/04/2017
14:15:12
21
LSE
1,443
19/04/2017
14:15:30
26
LSE
1,443
19/04/2017
14:15:30
154
LSE
1,444
19/04/2017
14:22:17
392
LSE
1,444
19/04/2017
14:22:17
123
LSE
1,444
19/04/2017
14:22:17
134
LSE
1,444
19/04/2017
14:22:17
445
LSE
1,444
19/04/2017
14:22:20
450
LSE
1,444
19/04/2017
14:22:20
500
LSE
1,444
19/04/2017
14:22:20
400
LSE
1,444
19/04/2017
14:22:20
168
LSE
1,444
19/04/2017
14:22:21
178
LSE
1,445
19/04/2017
14:24:53
348
LSE
1,445
19/04/2017
14:24:53
74
LSE
1,445
19/04/2017
14:24:53
1,211
LSE
1,445
19/04/2017
14:24:53
600
LSE
1,445
19/04/2017
14:24:53
647
LSE
1,445
19/04/2017
14:24:53
309
LSE
1,445
19/04/2017
14:24:53
331
LSE
1,444
19/04/2017
14:30:15
328
LSE
1,444
19/04/2017
14:30:18
75
LSE
1,445
19/04/2017
14:30:30
329
LSE
1,445
19/04/2017
14:30:30
673
LSE
1,445
19/04/2017
14:31:01
719
LSE
1,445
19/04/2017
14:31:15
816
LSE
1,445
19/04/2017
14:31:15
183
LSE
1,445
19/04/2017
14:31:15
34
LSE
1,444
19/04/2017
14:34:16
555
LSE
1,444
19/04/2017
14:34:16
262
LSE
1,444
19/04/2017
14:34:16
400
LSE
1,444
19/04/2017
14:34:16
600
LSE
1,444
19/04/2017
14:34:16
600
LSE
1,444
19/04/2017
14:34:16
400
LSE
1,444
19/04/2017
14:34:16
500
LSE
1,444
19/04/2017
14:34:16
145
LSE
1,444
19/04/2017
14:34:16
262
LSE
1,443
19/04/2017
14:35:52
224
LSE
1,443
19/04/2017
14:35:52
500
LSE
1,443
19/04/2017
14:35:52
224
LSE
1,443
19/04/2017
14:35:52
224
LSE
1,443
19/04/2017
14:35:52
224
LSE
1,443
19/04/2017
14:35:52
224
LSE
1,443
19/04/2017
14:35:52
224
LSE
1,443
19/04/2017
14:35:52
224
LSE
1,443
19/04/2017
14:35:52
337
LSE
1,443
19/04/2017
14:35:52
149
LSE
1,443
19/04/2017
14:35:52
398
LSE
1,443
19/04/2017
14:35:52
229
LSE
1,443
19/04/2017
14:39:43
458
LSE
1,443
19/04/2017
14:39:43
2,221
LSE
1,443
19/04/2017
14:42:34
500
LSE
1,443
19/04/2017
14:42:34
600
LSE
1,443
19/04/2017
14:42:34
518
LSE
1,443
19/04/2017
14:42:34
174
LSE
1,443
19/04/2017
14:42:34
390
LSE
1,443
19/04/2017
14:42:34
354
LSE
1,443
19/04/2017
14:42:34
600
LSE
1,443
19/04/2017
14:42:34
500
LSE
1,446
19/04/2017
14:54:38
351
LSE
1,446
19/04/2017
14:54:38
250
LSE
1,446
19/04/2017
14:54:38
914
LSE
1,447
19/04/2017
14:54:50
518
LSE
1,447
19/04/2017
14:54:50
500
LSE
1,447
19/04/2017
14:54:50
16
LSE
1,447
19/04/2017
14:54:50
274
LSE
1,447
19/04/2017
14:54:50
21
LSE
1,447
19/04/2017
14:54:50
630
LSE
1,447
19/04/2017
14:54:50
274
LSE
1,447
19/04/2017
14:54:51
39
LSE
1,447
19/04/2017
14:54:52
550
LSE
1,447
19/04/2017
14:54:53
479
LSE
1,447
19/04/2017
15:01:02
553
LSE
1,446
19/04/2017
15:01:02
500
LSE
1,446
19/04/2017
15:01:02
224
LSE
1,446
19/04/2017
15:01:02
224
LSE
1,447
19/04/2017
15:01:02
5,724
LSE
1,446
19/04/2017
15:01:02
500
LSE
1,446
19/04/2017
15:01:02
500
LSE
1,446
19/04/2017
15:01:02
400
LSE
1,446
19/04/2017
15:01:02
198
LSE
1,446
19/04/2017
15:01:02
602
LSE
1,446
19/04/2017
15:01:02
500
LSE
1,446
19/04/2017
15:01:02
588
LSE
1,446
19/04/2017
15:01:02
163
LSE
1,446
19/04/2017
15:01:02
400
LSE
1,446
19/04/2017
15:01:02
383
LSE
1,446
19/04/2017
15:01:02
248
LSE
1,446
19/04/2017
15:02:08
109
LSE
1,446
19/04/2017
15:02:08
470
LSE
1,446
19/04/2017
15:02:08
224
LSE
1,446
19/04/2017
15:02:08
36
LSE
1,446
19/04/2017
15:02:08
470
LSE
1,446
19/04/2017
15:02:08
500
LSE
1,446
19/04/2017
15:02:08
600
LSE
1,446
19/04/2017
15:02:08
97
LSE
1,446
19/04/2017
15:02:08
500
LSE
1,446
19/04/2017
15:02:08
478
LSE
1,446
19/04/2017
15:02:12
221
LSE
1,446
19/04/2017
15:03:37
111
LSE
1,446
19/04/2017
15:03:37
236
LSE
1,446
19/04/2017
15:03:37
1,789
LSE
1,446
19/04/2017
15:03:37
600
LSE
1,446
19/04/2017
15:03:37
483
LSE
1,446
19/04/2017
15:03:37
117
LSE
1,446
19/04/2017
15:03:37
150
LSE
1,445
19/04/2017
15:04:53
463
LSE
1,445
19/04/2017
15:04:53
500
LSE
1,445
19/04/2017
15:04:53
600
LSE
1,445
19/04/2017
15:04:53
224
LSE
1,445
19/04/2017
15:04:53
166
LSE
1,445
19/04/2017
15:04:54
400
LSE
1,445
19/04/2017
15:04:54
168
LSE
1,445
19/04/2017
15:04:54
44
LSE
1,445
19/04/2017
15:04:54
456
LSE
1,445
19/04/2017
15:04:54
394
LSE
1,445
19/04/2017
15:05:33
774
LSE
1,445
19/04/2017
15:05:33
600
LSE
1,445
19/04/2017
15:05:33
500
LSE
1,445
19/04/2017
15:05:33
854
LSE
1,445
19/04/2017
15:08:19
407
LSE
1,445
19/04/2017
15:08:19
400
LSE
1,445
19/04/2017
15:08:19
600
LSE
1,445
19/04/2017
15:08:19
390
LSE
1,445
19/04/2017
15:08:19
518
LSE
1,445
19/04/2017
15:08:19
312
LSE
1,445
19/04/2017
15:08:19
401
LSE
1,445
19/04/2017
15:08:19
287
LSE
1,445
19/04/2017
15:08:19
59
LSE
1,444
19/04/2017
15:16:12
44
LSE
1,444
19/04/2017
15:16:12
49
LSE
1,444
19/04/2017
15:16:12
224
LSE
1,444
19/04/2017
15:16:12
224
LSE
1,444
19/04/2017
15:16:14
336
LSE
1,444
19/04/2017
15:16:14
500
LSE
1,444
19/04/2017
15:16:14
600
LSE
1,444
19/04/2017
15:16:16
298
LSE
1,444
19/04/2017
15:16:16
500
LSE
1,444
19/04/2017
15:16:16
600
LSE
1,444
19/04/2017
15:16:16
500
LSE
1,444
19/04/2017
15:16:16
400
LSE
1,444
19/04/2017
15:16:16
351
LSE
1,443
19/04/2017
15:17:20
1,157
LSE
1,443
19/04/2017
15:17:20
400
LSE
1,443
19/04/2017
15:17:20
292
LSE
1,443
19/04/2017
15:17:20
184
LSE
1,442
19/04/2017
15:18:04
878
LSE
1,442
19/04/2017
15:18:04
52
LSE
1,441
19/04/2017
15:18:28
451
LSE
1,441
19/04/2017
15:18:28
1,156
LSE
1,441
19/04/2017
15:18:28
225
LSE
1,441
19/04/2017
15:19:26
497
LSE
1,441
19/04/2017
15:19:26
985
LSE
1,441
19/04/2017
15:19:27
1,451
LSE
1,441
19/04/2017
15:19:27
97
LSE
1,440
19/04/2017
15:19:57
458
LSE
1,440
19/04/2017
15:19:58
500
LSE
1,440
19/04/2017
15:19:58
450
LSE
1,440
19/04/2017
15:19:58
600
LSE
1,440
19/04/2017
15:19:58
787
LSE
1,440
19/04/2017
15:19:58
195
LSE
1,440
19/04/2017
15:19:58
293
LSE
1,440
19/04/2017
15:21:00
542
LSE
1,440
19/04/2017
15:21:00
3,282
LSE
1,439
19/04/2017
15:21:09
324
LSE
1,439
19/04/2017
15:22:12
500
LSE
1,439
19/04/2017
15:22:12
518
LSE
1,439
19/04/2017
15:22:20
353
LSE
1,439
19/04/2017
15:22:20
410
LSE
1,439
19/04/2017
15:22:20
500
LSE
1,439
19/04/2017
15:22:20
600
LSE
1,439
19/04/2017
15:22:20
495
LSE
1,439
19/04/2017
15:24:54
500
LSE
1,439
19/04/2017
15:24:54
518
LSE
1,439
19/04/2017
15:25:09
2,300
LSE
1,439
19/04/2017
15:25:09
500
LSE
1,439
19/04/2017
15:25:09
500
LSE
1,439
19/04/2017
15:25:09
600
LSE
1,439
19/04/2017
15:25:09
489
LSE
1,439
19/04/2017
15:25:09
228
LSE
1,439
19/04/2017
15:25:09
301
LSE
1,438
19/04/2017
15:28:42
545
LSE
1,438
19/04/2017
15:28:42
566
LSE
1,438
19/04/2017
15:28:42
500
LSE
1,438
19/04/2017
15:28:42
400
LSE
1,438
19/04/2017
15:28:42
600
LSE
1,438
19/04/2017
15:28:42
600
LSE
1,438
19/04/2017
15:28:42
500
LSE
1,438
19/04/2017
15:28:42
400
LSE
1,438
19/04/2017
15:28:42
1,122
LSE
1,438
19/04/2017
15:28:42
182
LSE
1,438
19/04/2017
15:28:42
318
LSE
1,438
19/04/2017
15:28:42
81
LSE
1,437
19/04/2017
15:28:44
215
LSE
1,437
19/04/2017
15:29:03
927
LSE
1,437
19/04/2017
15:29:03
600
LSE
1,437
19/04/2017
15:29:03
303
LSE
1,437
19/04/2017
15:29:08
1,645
LSE
1,436
19/04/2017
15:29:58
129
LSE
1,436
19/04/2017
15:29:58
500
LSE
1,436
19/04/2017
15:29:58
400
LSE
1,436
19/04/2017
15:29:58
600
LSE
1,436
19/04/2017
15:29:58
251
LSE
1,436
19/04/2017
15:29:58
476
LSE
1,436
19/04/2017
15:30:02
500
LSE
1,436
19/04/2017
15:30:02
106
LSE
1,435
19/04/2017
15:31:58
10
LSE
1,435
19/04/2017
15:31:58
224
LSE
1,435
19/04/2017
15:31:58
1,106
LSE
1,435
19/04/2017
15:31:59
500
LSE
1,435
19/04/2017
15:31:59
647
LSE
1,435
19/04/2017
15:31:59
459
LSE
1,435
19/04/2017
15:31:59
99
LSE
1,435
19/04/2017
15:31:59
231
LSE
1,435
19/04/2017
15:32:00
417
LSE
1,434
19/04/2017
15:32:40
45
LSE
1,434
19/04/2017
15:32:40
400
LSE
1,434
19/04/2017
15:32:40
600
LSE
1,434
19/04/2017
15:32:40
1,273
LSE
1,434
19/04/2017
15:32:40
500
LSE
1,434
19/04/2017
15:32:40
439
LSE
1,434
19/04/2017
15:32:40
631
LSE
1,434
19/04/2017
15:32:40
273
LSE
1,435
19/04/2017
15:33:11
142
LSE
1,435
19/04/2017
15:33:11
550
LSE
1,435
19/04/2017
15:33:11
600
LSE
1,435
19/04/2017
15:33:11
500
LSE
1,435
19/04/2017
15:33:11
500
LSE
1,436
19/04/2017
15:33:28
500
LSE
1,436
19/04/2017
15:33:28
756
LSE
1,436
19/04/2017
15:33:29
1,081
LSE
1,436
19/04/2017
15:33:29
522
LSE
1,435
19/04/2017
15:34:15
639
LSE
1,435
19/04/2017
15:34:22
340
LSE
1,435
19/04/2017
15:34:22
400
LSE
1,435
19/04/2017
15:34:22
500
LSE
1,435
19/04/2017
15:34:22
600
LSE
1,435
19/04/2017
15:34:22
271
LSE
1,435
19/04/2017
15:34:22
253
LSE
1,435
19/04/2017
15:34:22
217
LSE
1,435
19/04/2017
15:34:22
316
LSE
1,434
19/04/2017
15:34:33
90
LSE
1,434
19/04/2017
15:34:33
500
LSE
1,434
19/04/2017
15:34:33
620
LSE
1,436
19/04/2017
15:37:01
350
LSE
1,436
19/04/2017
15:37:01
212
LSE
1,436
19/04/2017
15:37:01
188
LSE
1,436
19/04/2017
15:37:01
299
LSE
1,436
19/04/2017
15:37:01
50
LSE
1,436
19/04/2017
15:37:01
163
LSE
1,436
19/04/2017
15:37:01
289
LSE
1,437
19/04/2017
15:51:37
16
LSE
1,437
19/04/2017
15:51:37
307
LSE
1,437
19/04/2017
15:51:37
93
LSE
1,437
19/04/2017
15:51:37
214
LSE
1,439
19/04/2017
15:55:47
500
LSE
1,439
19/04/2017
15:55:47
500
LSE
1,439
19/04/2017
15:55:47
500
LSE
1,439
19/04/2017
15:55:47
600
LSE
1,439
19/04/2017
15:55:47
500
LSE
1,439
19/04/2017
15:55:48
500
LSE
1,439
19/04/2017
15:55:48
550
LSE
1,439
19/04/2017
15:55:48
500
LSE
1,439
19/04/2017
15:55:48
550
LSE
1,439
19/04/2017
15:55:48
432
LSE
1,439
19/04/2017
15:55:48
432
LSE
1,439
19/04/2017
15:55:48
400
LSE
1,439
19/04/2017
15:55:48
500
LSE
1,439
19/04/2017
15:55:48
600
LSE
1,439
19/04/2017
15:55:50
500
LSE
1,439
19/04/2017
15:55:50
420
LSE
1,439
19/04/2017
15:55:50
600
LSE
1,439
19/04/2017
15:55:50
432
LSE
1,439
19/04/2017
15:55:50
171
LSE
1,439
19/04/2017
15:55:50
400
LSE
1,439
19/04/2017
15:55:50
32
LSE
1,439
19/04/2017
15:55:50
368
LSE
1,439
19/04/2017
15:55:50
500
LSE
1,439
19/04/2017
15:55:50
500
LSE
1,439
19/04/2017
15:55:50
261
LSE
1,439
19/04/2017
15:55:50
518
LSE
1,439
19/04/2017
15:55:50
531
LSE
1,439
19/04/2017
15:55:50
271
LSE
1,439
19/04/2017
15:55:50
600
LSE
1,439
19/04/2017
15:55:50
500
LSE
1,439
19/04/2017
15:56:00
171
LSE
1,439
19/04/2017
15:56:01
450
LSE
1,439
19/04/2017
15:56:01
420
LSE
1,439
19/04/2017
15:56:02
550
LSE
1,439
19/04/2017
15:56:02
500
LSE
1,439
19/04/2017
15:56:03
400
LSE
1,439
19/04/2017
15:56:03
30
LSE
1,439
19/04/2017
15:59:01
989
LSE
1,439
19/04/2017
15:59:01
224
LSE
1,439
19/04/2017
15:59:01
208
LSE
1,439
19/04/2017
15:59:01
744
LSE
1,438
19/04/2017
15:59:14
665
LSE
1,438
19/04/2017
15:59:14
400
LSE
1,438
19/04/2017
15:59:14
400
LSE
1,438
19/04/2017
15:59:14
500
LSE
1,438
19/04/2017
15:59:14
1,271
LSE
1,438
19/04/2017
15:59:14
1,046
LSE
1,438
19/04/2017
15:59:14
577
LSE
1,438
19/04/2017
16:05:40
51
LSE
1,438
19/04/2017
16:07:02
440
LSE
1,438
19/04/2017
16:07:02
1,972
LSE
1,438
19/04/2017
16:07:02
400
LSE
1,438
19/04/2017
16:07:02
500
LSE
1,438
19/04/2017
16:07:02
600
LSE
1,438
19/04/2017
16:07:02
629
LSE
1,438
19/04/2017
16:07:02
1,154
LSE
1,438
19/04/2017
16:07:02
500
LSE
1,438
19/04/2017
16:07:02
500
LSE
1,438
19/04/2017
16:07:02
360
LSE
1,438
19/04/2017
16:07:02
163
LSE
1,438
19/04/2017
16:07:02
76
LSE
1,438
19/04/2017
16:09:20
214
LSE
1,438
19/04/2017
16:09:23
163
LSE
1,438
19/04/2017
16:09:23
108
LSE
1,438
19/04/2017
16:09:23
146
LSE
1,438
19/04/2017
16:09:23
485
LSE
1,437
19/04/2017
16:10:21
101
LSE
1,438
19/04/2017
16:12:06
274
LSE
1,438
19/04/2017
16:12:44
275
LSE
1,438
19/04/2017
16:12:44
106
LSE
1,438
19/04/2017
16:12:44
6
LSE
1,438
19/04/2017
16:12:44
191
LSE
1,437
19/04/2017
16:13:38
442
LSE
1,437
19/04/2017
16:13:38
1,002
LSE
1,437
19/04/2017
16:13:38
500
LSE
1,437
19/04/2017
16:13:38
400
LSE
1,437
19/04/2017
16:13:38
500
LSE
1,437
19/04/2017
16:13:38
600
LSE
1,437
19/04/2017
16:13:38
600
LSE
1,437
19/04/2017
16:13:38
123
LSE
1,437
19/04/2017
16:13:38
500
LSE
1,437
19/04/2017
16:13:38
214
LSE
1,437
19/04/2017
16:13:38
304
LSE
1,437
19/04/2017
16:13:38
198
LSE
1,437
19/04/2017
16:13:39
186
LSE
1,436
19/04/2017
16:13:49
268
LSE
1,436
19/04/2017
16:13:50
277
LSE
1,436
19/04/2017
16:13:50
293
LSE
1,436
19/04/2017
16:13:50
500
LSE
1,436
19/04/2017
16:13:50
117
LSE
1,436
19/04/2017
16:13:50
321
LSE
1,437
19/04/2017
16:15:07
252
LSE
1,437
19/04/2017
16:15:07
1,747
LSE
1,437
19/04/2017
16:15:07
551
LSE
1,437
19/04/2017
16:15:07
10
LSE
1,437
19/04/2017
16:15:07
217
LSE
1,437
19/04/2017
16:15:07
192
LSE
1,437
19/04/2017
16:15:07
148
LSE
1,437
19/04/2017
16:15:07
352
LSE
1,437
19/04/2017
16:15:07
142
LSE
1,437
19/04/2017
16:15:07
42
LSE
1,437
19/04/2017
16:15:07
187
LSE
1,436
19/04/2017
16:16:05
443
LSE
1,437
19/04/2017
16:16:46
260
LSE
1,437
19/04/2017
16:16:46
500
LSE
1,437
19/04/2017
16:16:46
500
LSE
1,437
19/04/2017
16:16:47
597
LSE
1,437
19/04/2017
16:16:47
400
LSE
1,437
19/04/2017
16:16:47
400
LSE
1,437
19/04/2017
16:16:47
169
LSE
1,437
19/04/2017
16:16:47
102
LSE
1,437
19/04/2017
16:16:47
32
LSE
1,437
19/04/2017
16:16:47
632
LSE
1,437
19/04/2017
16:16:47
113
LSE
1,437
19/04/2017
16:17:58
348
LSE
1,437
19/04/2017
16:18:48
37
LSE
1,437
19/04/2017
16:18:48
317
LSE
1,437
19/04/2017
16:18:48
50
LSE
1,437
19/04/2017
16:18:48
1,090
LSE
1,437
19/04/2017
16:20:36
322
LSE
1,437
19/04/2017
16:20:36
246
LSE
1,437
19/04/2017
16:20:36
212
LSE
1,436
19/04/2017
16:20:56
411
LSE
1,436
19/04/2017
16:20:56
500
LSE
1,436
19/04/2017
16:20:56
400
LSE
1,436
19/04/2017
16:20:56
600
LSE
1,436
19/04/2017
16:20:56
600
LSE
1,436
19/04/2017
16:20:56
500
LSE
1,436
19/04/2017
16:20:56
390
LSE
1,436
19/04/2017
16:20:56
1,164
LSE
1,436
19/04/2017
16:20:56
218
LSE
1,436
19/04/2017
16:20:56
425
LSE
1,435
19/04/2017
16:21:13
458
LSE
1,435
19/04/2017
16:21:13
500
LSE
1,435
19/04/2017
16:21:13
503
LSE
1,435
19/04/2017
16:21:13
500
LSE
1,435
19/04/2017
16:21:13
500
LSE
1,435
19/04/2017
16:21:13
600
LSE
1,435
19/04/2017
16:21:13
600
LSE
1,435
19/04/2017
16:21:13
739
LSE
1,435
19/04/2017
16:21:13
266
LSE
1,435
19/04/2017
16:22:49
294
LSE
1,435
19/04/2017
16:23:30
214
LSE
1,435
19/04/2017
16:23:55
165
LSE
1,435
19/04/2017
16:23:55
104
LSE
1,435
19/04/2017
16:23:57
270
LSE
1,435
19/04/2017
16:23:58
268
LSE
1,435
19/04/2017
16:24:11
476
LSE
1,435
19/04/2017
16:24:11
207
LSE
1,435
19/04/2017
16:24:24
515
LSE
1,435
19/04/2017
16:24:24
473
LSE
1,435
19/04/2017
16:24:40
214
LSE
1,435
19/04/2017
16:24:44
443
LSE
1,435
19/04/2017
16:24:44
42
LSE
1,435
19/04/2017
16:24:49
381
LSE
1,435
19/04/2017
16:24:49
1,358
LSE
1,435
19/04/2017
16:24:49
400
LSE
1,435
19/04/2017
16:24:49
76
LSE
1,435
19/04/2017
16:24:49
250
LSE
1,435
19/04/2017
16:24:49
589
LSE
1,435
19/04/2017
16:24:49
208
LSE
1,434
19/04/2017
16:25:24
28
LSE
1,434
19/04/2017
16:25:24
821
LSE
1,434
19/04/2017
16:25:24
787
LSE
1,434
19/04/2017
16:25:24
2,196
LSE
1,434
19/04/2017
16:25:44
192
LSE
1,434
19/04/2017
16:25:44
1,610
LSE
1,434
19/04/2017
16:25:44
484
LSE
1,435
19/04/2017
16:26:14
186
LSE
1,435
19/04/2017
16:26:14
1,025
LSE
1,435
19/04/2017
16:27:11
326
LSE
1,435
19/04/2017
16:27:11
164
LSE
1,435
19/04/2017
16:27:11
231
LSE
1,435
19/04/2017
16:27:14
869
LSE
1,435
19/04/2017
16:27:14
143
LSE
1,435
19/04/2017
16:27:14
147
LSE
1,435
19/04/2017
16:27:15
227
LSE
1,435
19/04/2017
16:27:31
307
LSE
1,435
19/04/2017
16:28:11
486
LSE
1,436
19/04/2017
16:28:47
62
LSE
1,436
19/04/2017
16:28:47
500
LSE
1,436
19/04/2017
16:28:47
432
LSE
1,436
19/04/2017
16:28:47
207
LSE
1,436
19/04/2017
16:28:47
225
LSE
1,436
19/04/2017
16:28:47
78
LSE
1,436
19/04/2017
16:28:59
85
LSE
1,436
19/04/2017
16:28:59
100
LSE
1,436
19/04/2017
16:29:01
350
LSE
1,436
19/04/2017
16:29:21
289
LSE
1,437
19/04/2017
16:35:13
38,609
LSE
1,437
19/04/2017
16:35:13
45,064
LSE
1,437
19/04/2017
16:35:13
4,196
LSE
1,437
19/04/2017
16:35:13
3,816
LSE
1,437
19/04/2017
16:35:13
5,831
LSE
1,437
19/04/2017
16:35:13
11,744
LSE
1,437
19/04/2017
16:35:13
24
LSE
1,437
19/04/2017
16:35:13
17,000
LSE
1,437
19/04/2017
16:35:13
6,561
LSE
1,437
19/04/2017
16:35:13
21,224
LSE
1,437
19/04/2017
16:35:13
13
LSE
1,437
19/04/2017
16:35:13
5,527
LSE
1,437
19/04/2017
16:35:13
59
LSE
1,437
19/04/2017
16:35:13
1,202
LSE
1,437
19/04/2017
16:35:13
835
LSE
1,437
19/04/2017
16:35:13
2,002
LSE
1,437
19/04/2017
16:35:13
280
LSE
1,437
19/04/2017
16:35:13
237
LSE
1,437
19/04/2017
16:35:13
7,272
LSE
1,437
19/04/2017
16:35:13
169
LSE
1,437
19/04/2017
16:35:13
776
LSE
1,437
19/04/2017
16:35:13
44
LSE
1,437
19/04/2017
16:35:13
10,810
LSE
1,437
19/04/2017
16:35:13
874
LSE
1,437
19/04/2017
16:35:13
454
LSE
1,437
19/04/2017
16:35:13
1,062
LSE
1,437
19/04/2017
16:35:13
1,201
LSE
1,437
19/04/2017
16:35:13
2,937
LSE
1,437
19/04/2017
16:35:13
4,483
LSE
1,437
19/04/2017
16:35:13
137
LSE
1,437
19/04/2017
16:35:13
2,506
LSE
1,437
19/04/2017
16:35:13
16,903
LSE
A full list of all share repurchase transactions to date are available using the following link:
This information is provided by RNSThe company news service from the London Stock ExchangeENDPOSOKCDQOBKDAQD
Recent news on SSE
See all newsREG - Allianz Global Invs - Top 10 Holdings
AnnouncementREG - SSE Plc - Holding(s) in Company
AnnouncementREG - SSE Plc Bank of America Corp - Holding(s) in Company
AnnouncementREG - SSE Plc JPMorgan Chase & Co - Holding(s) in Company
AnnouncementREG - SSE Plc - Director/PDMR Shareholding
Announcement