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

SSEAnnouncement

21/04/2017 07:21

RNS Number : 9280C
SSE PLC
21 April 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 20 April 2017 it purchased for cancellation a total of 582,760 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
1,429.70 pence
Lowest Price Per Share
1,423.00 pence
Highest Price Per Share
1,440.00 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
1,439
20/04/2017
08:01:11
229
LSE
1,439
20/04/2017
08:01:11
50
LSE
1,439
20/04/2017
08:01:35
174
LSE
1,439
20/04/2017
08:01:35
1,040
LSE
1,438
20/04/2017
08:01:39
27
LSE
1,440
20/04/2017
08:01:44
600
LSE
1,440
20/04/2017
08:01:44
500
LSE
1,440
20/04/2017
08:01:58
500
LSE
1,439
20/04/2017
08:02:34
517
LSE
1,439
20/04/2017
08:02:34
2
LSE
1,439
20/04/2017
08:02:34
600
LSE
1,439
20/04/2017
08:02:34
500
LSE
1,440
20/04/2017
08:02:34
308
LSE
1,440
20/04/2017
08:02:34
192
LSE
1,440
20/04/2017
08:02:34
228
LSE
1,440
20/04/2017
08:02:44
699
LSE
1,438
20/04/2017
08:03:02
547
LSE
1,437
20/04/2017
08:03:02
306
LSE
1,437
20/04/2017
08:03:03
125
LSE
1,437
20/04/2017
08:03:03
114
LSE
1,437
20/04/2017
08:03:49
506
LSE
1,437
20/04/2017
08:03:49
476
LSE
1,436
20/04/2017
08:04:08
468
LSE
1,438
20/04/2017
08:04:58
250
LSE
1,438
20/04/2017
08:04:58
500
LSE
1,439
20/04/2017
08:04:58
685
LSE
1,439
20/04/2017
08:04:58
500
LSE
1,439
20/04/2017
08:06:57
555
LSE
1,439
20/04/2017
08:06:57
500
LSE
1,439
20/04/2017
08:06:57
500
LSE
1,439
20/04/2017
08:06:57
239
LSE
1,439
20/04/2017
08:06:57
274
LSE
1,438
20/04/2017
08:07:40
528
LSE
1,438
20/04/2017
08:07:40
550
LSE
1,438
20/04/2017
08:07:40
110
LSE
1,438
20/04/2017
08:07:40
440
LSE
1,438
20/04/2017
08:07:40
100
LSE
1,437
20/04/2017
08:07:44
480
LSE
1,437
20/04/2017
08:07:44
283
LSE
1,437
20/04/2017
08:07:44
500
LSE
1,438
20/04/2017
08:07:47
246
LSE
1,438
20/04/2017
08:07:49
500
LSE
1,438
20/04/2017
08:07:53
500
LSE
1,438
20/04/2017
08:07:53
360
LSE
1,438
20/04/2017
08:07:53
119
LSE
1,438
20/04/2017
08:07:53
241
LSE
1,437
20/04/2017
08:08:05
486
LSE
1,438
20/04/2017
08:09:09
514
LSE
1,438
20/04/2017
08:09:09
12
LSE
1,439
20/04/2017
08:09:56
500
LSE
1,439
20/04/2017
08:10:00
239
LSE
1,439
20/04/2017
08:10:00
500
LSE
1,439
20/04/2017
08:10:00
100
LSE
1,439
20/04/2017
08:10:00
500
LSE
1,438
20/04/2017
08:10:35
539
LSE
1,438
20/04/2017
08:10:35
550
LSE
1,438
20/04/2017
08:10:35
339
LSE
1,438
20/04/2017
08:10:35
100
LSE
1,438
20/04/2017
08:10:35
239
LSE
1,436
20/04/2017
08:10:51
401
LSE
1,435
20/04/2017
08:11:22
322
LSE
1,435
20/04/2017
08:11:22
383
LSE
1,435
20/04/2017
08:12:17
517
LSE
1,435
20/04/2017
08:12:17
500
LSE
1,435
20/04/2017
08:12:17
570
LSE
1,435
20/04/2017
08:12:17
284
LSE
1,435
20/04/2017
08:12:18
100
LSE
1,435
20/04/2017
08:12:18
550
LSE
1,435
20/04/2017
08:12:18
500
LSE
1,435
20/04/2017
08:12:18
364
LSE
1,435
20/04/2017
08:12:24
187
LSE
1,435
20/04/2017
08:12:28
19
LSE
1,435
20/04/2017
08:12:28
246
LSE
1,434
20/04/2017
08:13:26
400
LSE
1,434
20/04/2017
08:13:26
526
LSE
1,434
20/04/2017
08:13:26
74
LSE
1,434
20/04/2017
08:13:26
413
LSE
1,434
20/04/2017
08:13:26
100
LSE
1,434
20/04/2017
08:13:26
169
LSE
1,433
20/04/2017
08:14:07
310
LSE
1,433
20/04/2017
08:14:07
130
LSE
1,433
20/04/2017
08:14:07
426
LSE
1,432
20/04/2017
08:15:54
22
LSE
1,432
20/04/2017
08:16:50
456
LSE
1,433
20/04/2017
08:17:17
480
LSE
1,433
20/04/2017
08:17:17
500
LSE
1,433
20/04/2017
08:17:20
500
LSE
1,433
20/04/2017
08:17:44
500
LSE
1,433
20/04/2017
08:17:44
460
LSE
1,433
20/04/2017
08:17:45
500
LSE
1,433
20/04/2017
08:17:45
500
LSE
1,433
20/04/2017
08:17:45
400
LSE
1,433
20/04/2017
08:17:45
205
LSE
1,433
20/04/2017
08:17:45
439
LSE
1,432
20/04/2017
08:17:49
126
LSE
1,432
20/04/2017
08:17:49
321
LSE
1,432
20/04/2017
08:17:49
25
LSE
1,432
20/04/2017
08:18:07
64
LSE
1,432
20/04/2017
08:18:07
53
LSE
1,432
20/04/2017
08:18:07
44
LSE
1,432
20/04/2017
08:18:07
20
LSE
1,432
20/04/2017
08:18:07
20
LSE
1,432
20/04/2017
08:18:08
21
LSE
1,432
20/04/2017
08:18:08
18
LSE
1,432
20/04/2017
08:18:26
418
LSE
1,432
20/04/2017
08:18:27
500
LSE
1,432
20/04/2017
08:18:28
400
LSE
1,432
20/04/2017
08:18:28
130
LSE
1,432
20/04/2017
08:19:24
30
LSE
1,434
20/04/2017
08:19:38
600
LSE
1,434
20/04/2017
08:19:38
400
LSE
1,434
20/04/2017
08:19:38
500
LSE
1,435
20/04/2017
08:19:50
400
LSE
1,435
20/04/2017
08:19:50
500
LSE
1,435
20/04/2017
08:19:50
44
LSE
1,435
20/04/2017
08:20:07
335
LSE
1,435
20/04/2017
08:20:07
600
LSE
1,435
20/04/2017
08:20:07
291
LSE
1,434
20/04/2017
08:20:15
500
LSE
1,434
20/04/2017
08:20:15
500
LSE
1,434
20/04/2017
08:20:25
328
LSE
1,434
20/04/2017
08:20:31
160
LSE
1,434
20/04/2017
08:20:31
342
LSE
1,434
20/04/2017
08:20:33
458
LSE
1,435
20/04/2017
08:20:41
500
LSE
1,435
20/04/2017
08:20:42
500
LSE
1,435
20/04/2017
08:20:44
450
LSE
1,435
20/04/2017
08:20:44
500
LSE
1,435
20/04/2017
08:20:44
203
LSE
1,435
20/04/2017
08:20:44
187
LSE
1,435
20/04/2017
08:20:57
550
LSE
1,435
20/04/2017
08:20:57
157
LSE
1,434
20/04/2017
08:20:57
430
LSE
1,434
20/04/2017
08:20:57
500
LSE
1,434
20/04/2017
08:20:57
158
LSE
1,436
20/04/2017
08:21:21
800
LSE
1,436
20/04/2017
08:21:21
550
LSE
1,436
20/04/2017
08:21:21
204
LSE
1,436
20/04/2017
08:21:27
372
LSE
1,436
20/04/2017
08:21:41
318
LSE
1,436
20/04/2017
08:21:41
281
LSE
1,436
20/04/2017
08:22:14
239
LSE
1,436
20/04/2017
08:22:14
17
LSE
1,436
20/04/2017
08:23:37
471
LSE
1,436
20/04/2017
08:23:37
422
LSE
1,436
20/04/2017
08:23:46
257
LSE
1,437
20/04/2017
08:24:15
500
LSE
1,437
20/04/2017
08:24:15
100
LSE
1,437
20/04/2017
08:24:15
500
LSE
1,438
20/04/2017
08:24:36
500
LSE
1,438
20/04/2017
08:24:36
405
LSE
1,437
20/04/2017
08:24:49
500
LSE
1,437
20/04/2017
08:24:49
500
LSE
1,438
20/04/2017
08:26:42
808
LSE
1,438
20/04/2017
08:27:15
480
LSE
1,438
20/04/2017
08:27:15
500
LSE
1,438
20/04/2017
08:27:15
100
LSE
1,439
20/04/2017
08:27:24
133
LSE
1,439
20/04/2017
08:27:24
400
LSE
1,439
20/04/2017
08:27:24
400
LSE
1,439
20/04/2017
08:27:24
327
LSE
1,439
20/04/2017
08:27:24
179
LSE
1,439
20/04/2017
08:27:24
321
LSE
1,439
20/04/2017
08:27:24
261
LSE
1,438
20/04/2017
08:27:42
500
LSE
1,438
20/04/2017
08:27:54
459
LSE
1,438
20/04/2017
08:27:54
500
LSE
1,438
20/04/2017
08:27:54
400
LSE
1,438
20/04/2017
08:28:52
437
LSE
1,438
20/04/2017
08:28:52
500
LSE
1,438
20/04/2017
08:28:52
126
LSE
1,437
20/04/2017
08:28:53
536
LSE
1,437
20/04/2017
08:28:57
500
LSE
1,437
20/04/2017
08:28:57
11
LSE
1,436
20/04/2017
08:30:06
500
LSE
1,436
20/04/2017
08:30:06
400
LSE
1,436
20/04/2017
08:30:06
500
LSE
1,436
20/04/2017
08:30:06
100
LSE
1,436
20/04/2017
08:30:06
239
LSE
1,436
20/04/2017
08:30:06
230
LSE
1,436
20/04/2017
08:30:06
399
LSE
1,437
20/04/2017
08:31:21
126
LSE
1,437
20/04/2017
08:31:23
500
LSE
1,437
20/04/2017
08:31:23
500
LSE
1,437
20/04/2017
08:32:04
515
LSE
1,437
20/04/2017
08:32:38
474
LSE
1,437
20/04/2017
08:32:45
100
LSE
1,437
20/04/2017
08:32:45
454
LSE
1,437
20/04/2017
08:32:59
496
LSE
1,437
20/04/2017
08:33:10
235
LSE
1,437
20/04/2017
08:33:10
500
LSE
1,437
20/04/2017
08:33:10
15
LSE
1,436
20/04/2017
08:33:24
78
LSE
1,436
20/04/2017
08:34:08
500
LSE
1,436
20/04/2017
08:34:08
800
LSE
1,436
20/04/2017
08:34:08
500
LSE
1,436
20/04/2017
08:34:08
138
LSE
1,435
20/04/2017
08:34:34
277
LSE
1,435
20/04/2017
08:34:34
98
LSE
1,435
20/04/2017
08:34:34
313
LSE
1,435
20/04/2017
08:35:44
650
LSE
1,435
20/04/2017
08:35:44
500
LSE
1,435
20/04/2017
08:35:51
500
LSE
1,435
20/04/2017
08:35:51
379
LSE
1,435
20/04/2017
08:36:12
270
LSE
1,435
20/04/2017
08:37:27
237
LSE
1,435
20/04/2017
08:37:27
500
LSE
1,435
20/04/2017
08:37:27
400
LSE
1,435
20/04/2017
08:37:27
500
LSE
1,435
20/04/2017
08:37:27
296
LSE
1,435
20/04/2017
08:37:27
3
LSE
1,435
20/04/2017
08:37:37
325
LSE
1,436
20/04/2017
08:41:29
453
LSE
1,436
20/04/2017
08:41:29
850
LSE
1,436
20/04/2017
08:41:29
255
LSE
1,435
20/04/2017
08:41:41
77
LSE
1,435
20/04/2017
08:41:41
100
LSE
1,435
20/04/2017
08:41:41
500
LSE
1,435
20/04/2017
08:42:16
107
LSE
1,436
20/04/2017
08:43:39
306
LSE
1,436
20/04/2017
08:43:39
420
LSE
1,436
20/04/2017
08:43:39
500
LSE
1,436
20/04/2017
08:43:39
100
LSE
1,436
20/04/2017
08:43:39
400
LSE
1,436
20/04/2017
08:43:39
150
LSE
1,436
20/04/2017
08:43:39
417
LSE
1,435
20/04/2017
08:47:47
463
LSE
1,435
20/04/2017
08:47:48
500
LSE
1,435
20/04/2017
08:47:48
304
LSE
1,434
20/04/2017
08:47:52
58
LSE
1,434
20/04/2017
08:47:52
500
LSE
1,434
20/04/2017
08:47:52
4
LSE
1,434
20/04/2017
08:47:52
379
LSE
1,434
20/04/2017
08:47:52
189
LSE
1,434
20/04/2017
08:47:52
527
LSE
1,434
20/04/2017
08:47:52
189
LSE
1,434
20/04/2017
08:47:52
400
LSE
1,434
20/04/2017
08:47:52
144
LSE
1,434
20/04/2017
08:47:52
195
LSE
1,433
20/04/2017
08:47:57
254
LSE
1,433
20/04/2017
08:49:42
522
LSE
1,433
20/04/2017
08:49:42
500
LSE
1,433
20/04/2017
08:49:42
78
LSE
1,432
20/04/2017
08:50:00
165
LSE
1,432
20/04/2017
08:50:00
500
LSE
1,432
20/04/2017
08:50:00
85
LSE
1,432
20/04/2017
08:50:03
481
LSE
1,432
20/04/2017
08:50:36
361
LSE
1,432
20/04/2017
08:51:27
88
LSE
1,433
20/04/2017
08:51:49
500
LSE
1,433
20/04/2017
08:51:49
550
LSE
1,433
20/04/2017
08:51:55
500
LSE
1,433
20/04/2017
08:51:55
500
LSE
1,433
20/04/2017
08:51:55
500
LSE
1,433
20/04/2017
08:51:55
57
LSE
1,433
20/04/2017
08:51:55
281
LSE
1,432
20/04/2017
08:52:18
24
LSE
1,432
20/04/2017
08:52:18
458
LSE
1,432
20/04/2017
08:52:18
264
LSE
1,432
20/04/2017
08:52:52
179
LSE
1,432
20/04/2017
08:54:37
133
LSE
1,434
20/04/2017
08:57:13
189
LSE
1,434
20/04/2017
08:57:13
277
LSE
1,434
20/04/2017
08:57:13
658
LSE
1,434
20/04/2017
08:57:13
400
LSE
1,434
20/04/2017
08:57:13
400
LSE
1,434
20/04/2017
08:57:13
61
LSE
1,434
20/04/2017
08:57:13
293
LSE
1,434
20/04/2017
08:58:03
328
LSE
1,434
20/04/2017
09:01:27
313
LSE
1,434
20/04/2017
09:01:27
64
LSE
1,435
20/04/2017
09:02:22
461
LSE
1,435
20/04/2017
09:02:22
400
LSE
1,435
20/04/2017
09:02:22
500
LSE
1,435
20/04/2017
09:02:22
500
LSE
1,435
20/04/2017
09:02:22
284
LSE
1,435
20/04/2017
09:02:22
266
LSE
1,435
20/04/2017
09:04:13
175
LSE
1,435
20/04/2017
09:06:19
180
LSE
1,435
20/04/2017
09:06:45
400
LSE
1,435
20/04/2017
09:06:45
190
LSE
1,435
20/04/2017
09:08:02
133
LSE
1,437
20/04/2017
09:09:42
437
LSE
1,437
20/04/2017
09:09:46
500
LSE
1,437
20/04/2017
09:09:46
440
LSE
1,437
20/04/2017
09:09:46
500
LSE
1,437
20/04/2017
09:09:46
100
LSE
1,437
20/04/2017
09:09:47
500
LSE
1,437
20/04/2017
09:09:47
500
LSE
1,437
20/04/2017
09:09:47
400
LSE
1,437
20/04/2017
09:09:47
600
LSE
1,437
20/04/2017
09:09:47
400
LSE
1,437
20/04/2017
09:09:47
500
LSE
1,437
20/04/2017
09:09:47
400
LSE
1,437
20/04/2017
09:09:47
500
LSE
1,437
20/04/2017
09:09:47
89
LSE
1,437
20/04/2017
09:16:03
175
LSE
1,437
20/04/2017
09:18:58
381
LSE
1,437
20/04/2017
09:18:58
410
LSE
1,437
20/04/2017
09:18:58
196
LSE
1,438
20/04/2017
09:19:57
1,249
LSE
1,438
20/04/2017
09:23:22
274
LSE
1,438
20/04/2017
09:23:22
50
LSE
1,438
20/04/2017
09:23:22
550
LSE
1,438
20/04/2017
09:23:22
100
LSE
1,438
20/04/2017
09:23:22
491
LSE
1,438
20/04/2017
09:23:22
219
LSE
1,439
20/04/2017
09:26:13
348
LSE
1,439
20/04/2017
09:26:13
500
LSE
1,439
20/04/2017
09:26:13
400
LSE
1,439
20/04/2017
09:26:13
490
LSE
1,439
20/04/2017
09:26:13
490
LSE
1,439
20/04/2017
09:26:13
392
LSE
1,439
20/04/2017
09:26:13
52
LSE
1,439
20/04/2017
09:27:14
425
LSE
1,439
20/04/2017
09:27:35
457
LSE
1,439
20/04/2017
09:27:36
450
LSE
1,439
20/04/2017
09:27:36
100
LSE
1,439
20/04/2017
09:27:36
414
LSE
1,438
20/04/2017
09:28:56
100
LSE
1,438
20/04/2017
09:28:57
500
LSE
1,438
20/04/2017
09:28:57
500
LSE
1,438
20/04/2017
09:28:57
292
LSE
1,438
20/04/2017
09:28:57
200
LSE
1,438
20/04/2017
09:28:57
86
LSE
1,438
20/04/2017
09:30:49
447
LSE
1,438
20/04/2017
09:30:49
500
LSE
1,438
20/04/2017
09:30:49
240
LSE
1,437
20/04/2017
09:33:11
429
LSE
1,437
20/04/2017
09:33:13
500
LSE
1,437
20/04/2017
09:33:13
200
LSE
1,438
20/04/2017
09:34:42
500
LSE
1,438
20/04/2017
09:35:23
184
LSE
1,438
20/04/2017
09:35:23
1,000
LSE
1,438
20/04/2017
09:35:23
500
LSE
1,438
20/04/2017
09:35:23
200
LSE
1,438
20/04/2017
09:36:03
396
LSE
1,438
20/04/2017
09:36:03
242
LSE
1,438
20/04/2017
09:36:32
53
LSE
1,437
20/04/2017
09:37:28
500
LSE
1,437
20/04/2017
09:37:33
373
LSE
1,437
20/04/2017
09:43:18
500
LSE
1,437
20/04/2017
09:43:18
490
LSE
1,437
20/04/2017
09:43:18
366
LSE
1,436
20/04/2017
09:43:50
500
LSE
1,436
20/04/2017
09:44:57
431
LSE
1,436
20/04/2017
09:44:57
946
LSE
1,436
20/04/2017
09:44:57
192
LSE
1,436
20/04/2017
09:45:04
373
LSE
1,436
20/04/2017
09:46:03
440
LSE
1,436
20/04/2017
09:46:03
355
LSE
1,437
20/04/2017
09:47:12
248
LSE
1,437
20/04/2017
09:47:12
230
LSE
1,436
20/04/2017
09:47:20
393
LSE
1,436
20/04/2017
09:47:20
600
LSE
1,436
20/04/2017
09:47:20
464
LSE
1,436
20/04/2017
09:48:09
500
LSE
1,436
20/04/2017
09:48:09
372
LSE
1,436
20/04/2017
09:49:13
600
LSE
1,435
20/04/2017
09:49:53
308
LSE
1,435
20/04/2017
09:49:53
850
LSE
1,435
20/04/2017
09:49:53
70
LSE
1,436
20/04/2017
09:52:09
187
LSE
1,437
20/04/2017
09:53:12
437
LSE
1,437
20/04/2017
09:54:19
357
LSE
1,437
20/04/2017
09:54:19
750
LSE
1,437
20/04/2017
09:54:19
160
LSE
1,437
20/04/2017
09:54:36
304
LSE
1,437
20/04/2017
09:54:40
291
LSE
1,437
20/04/2017
09:56:00
194
LSE
1,437
20/04/2017
09:56:26
432
LSE
1,436
20/04/2017
09:58:28
500
LSE
1,436
20/04/2017
09:58:28
500
LSE
1,436
20/04/2017
09:58:33
298
LSE
1,436
20/04/2017
09:58:33
134
LSE
1,436
20/04/2017
09:59:00
440
LSE
1,436
20/04/2017
09:59:00
494
LSE
1,436
20/04/2017
09:59:38
106
LSE
1,436
20/04/2017
09:59:38
320
LSE
1,436
20/04/2017
10:04:05
356
LSE
1,436
20/04/2017
10:04:05
23
LSE
1,435
20/04/2017
10:04:14
200
LSE
1,436
20/04/2017
10:04:14
213
LSE
1,435
20/04/2017
10:04:23
200
LSE
1,435
20/04/2017
10:04:23
250
LSE
1,435
20/04/2017
10:04:23
500
LSE
1,435
20/04/2017
10:04:55
200
LSE
1,435
20/04/2017
10:04:55
186
LSE
1,435
20/04/2017
10:04:55
64
LSE
1,435
20/04/2017
10:04:55
500
LSE
1,436
20/04/2017
10:08:04
419
LSE
1,436
20/04/2017
10:08:06
349
LSE
1,436
20/04/2017
10:08:06
480
LSE
1,436
20/04/2017
10:08:06
174
LSE
1,436
20/04/2017
10:08:06
397
LSE
1,436
20/04/2017
10:08:06
200
LSE
1,436
20/04/2017
10:08:06
87
LSE
1,434
20/04/2017
10:10:05
117
LSE
1,434
20/04/2017
10:10:05
121
LSE
1,434
20/04/2017
10:10:05
143
LSE
1,434
20/04/2017
10:10:05
500
LSE
1,434
20/04/2017
10:10:14
200
LSE
1,434
20/04/2017
10:10:15
338
LSE
1,434
20/04/2017
10:10:15
315
LSE
1,434
20/04/2017
10:10:57
428
LSE
1,434
20/04/2017
10:10:59
344
LSE
1,434
20/04/2017
10:10:59
500
LSE
1,434
20/04/2017
10:11:08
500
LSE
1,434
20/04/2017
10:11:08
433
LSE
1,434
20/04/2017
10:11:14
200
LSE
1,434
20/04/2017
10:11:14
200
LSE
1,434
20/04/2017
10:11:14
250
LSE
1,434
20/04/2017
10:11:14
561
LSE
1,434
20/04/2017
10:11:14
358
LSE
1,434
20/04/2017
10:11:15
200
LSE
1,434
20/04/2017
10:11:15
124
LSE
1,434
20/04/2017
10:11:15
76
LSE
1,434
20/04/2017
10:11:15
102
LSE
1,434
20/04/2017
10:11:56
213
LSE
1,433
20/04/2017
10:12:47
394
LSE
1,433
20/04/2017
10:13:53
412
LSE
1,433
20/04/2017
10:13:53
1,300
LSE
1,433
20/04/2017
10:13:53
250
LSE
1,433
20/04/2017
10:13:53
200
LSE
1,433
20/04/2017
10:13:53
500
LSE
1,433
20/04/2017
10:13:53
444
LSE
1,433
20/04/2017
10:13:53
109
LSE
1,433
20/04/2017
10:13:53
305
LSE
1,433
20/04/2017
10:13:53
253
LSE
1,432
20/04/2017
10:14:29
495
LSE
1,432
20/04/2017
10:14:50
413
LSE
1,432
20/04/2017
10:14:50
211
LSE
1,432
20/04/2017
10:14:50
269
LSE
1,431
20/04/2017
10:15:23
100
LSE
1,431
20/04/2017
10:15:23
250
LSE
1,431
20/04/2017
10:15:23
200
LSE
1,431
20/04/2017
10:15:23
200
LSE
1,431
20/04/2017
10:15:23
500
LSE
1,431
20/04/2017
10:15:23
306
LSE
1,431
20/04/2017
10:15:23
293
LSE
1,431
20/04/2017
10:15:23
200
LSE
1,431
20/04/2017
10:15:23
194
LSE
1,431
20/04/2017
10:15:23
250
LSE
1,431
20/04/2017
10:15:23
200
LSE
1,431
20/04/2017
10:15:23
500
LSE
1,431
20/04/2017
10:15:23
200
LSE
1,431
20/04/2017
10:15:23
143
LSE
1,431
20/04/2017
10:15:23
250
LSE
1,431
20/04/2017
10:15:23
500
LSE
1,431
20/04/2017
10:15:23
200
LSE
1,431
20/04/2017
10:15:23
200
LSE
1,431
20/04/2017
10:15:23
3
LSE
1,431
20/04/2017
10:15:23
240
LSE
1,430
20/04/2017
10:15:29
78
LSE
1,430
20/04/2017
10:15:29
500
LSE
1,430
20/04/2017
10:15:29
491
LSE
1,430
20/04/2017
10:15:54
400
LSE
1,430
20/04/2017
10:15:54
8
LSE
1,430
20/04/2017
10:15:54
250
LSE
1,430
20/04/2017
10:15:54
1,262
LSE
1,430
20/04/2017
10:15:54
161
LSE
1,430
20/04/2017
10:15:57
242
LSE
1,430
20/04/2017
10:16:58
314
LSE
1,431
20/04/2017
10:22:50
213
LSE
1,431
20/04/2017
10:24:53
78
LSE
1,431
20/04/2017
10:25:31
81
LSE
1,432
20/04/2017
10:25:40
120
LSE
1,432
20/04/2017
10:25:40
250
LSE
1,432
20/04/2017
10:25:40
500
LSE
1,432
20/04/2017
10:25:40
16
LSE
1,432
20/04/2017
10:25:40
484
LSE
1,432
20/04/2017
10:25:40
443
LSE
1,431
20/04/2017
10:26:11
51
LSE
1,432
20/04/2017
10:29:40
356
LSE
1,432
20/04/2017
10:29:40
200
LSE
1,432
20/04/2017
10:29:40
250
LSE
1,432
20/04/2017
10:29:40
200
LSE
1,432
20/04/2017
10:29:40
472
LSE
1,432
20/04/2017
10:29:40
550
LSE
1,432
20/04/2017
10:29:40
518
LSE
1,432
20/04/2017
10:29:40
212
LSE
1,432
20/04/2017
10:29:40
426
LSE
1,431
20/04/2017
10:29:43
500
LSE
1,431
20/04/2017
10:29:43
245
LSE
1,432
20/04/2017
10:30:51
221
LSE
1,432
20/04/2017
10:30:51
232
LSE
1,432
20/04/2017
10:30:51
232
LSE
1,431
20/04/2017
10:31:00
416
LSE
1,432
20/04/2017
10:34:49
427
LSE
1,432
20/04/2017
10:40:02
146
LSE
1,432
20/04/2017
10:40:02
205
LSE
1,433
20/04/2017
10:41:18
218
LSE
1,433
20/04/2017
10:41:18
518
LSE
1,433
20/04/2017
10:41:18
2,308
LSE
1,433
20/04/2017
10:41:18
174
LSE
1,433
20/04/2017
10:41:18
323
LSE
1,433
20/04/2017
10:41:18
1,167
LSE
1,433
20/04/2017
10:41:18
263
LSE
1,433
20/04/2017
10:41:18
1,103
LSE
1,433
20/04/2017
10:41:18
207
LSE
1,433
20/04/2017
10:44:17
364
LSE
1,432
20/04/2017
10:55:35
449
LSE
1,433
20/04/2017
10:55:51
486
LSE
1,433
20/04/2017
10:55:51
332
LSE
1,433
20/04/2017
10:55:51
544
LSE
1,433
20/04/2017
10:55:51
272
LSE
1,433
20/04/2017
10:55:51
372
LSE
1,433
20/04/2017
10:55:51
500
LSE
1,433
20/04/2017
10:55:51
373
LSE
1,433
20/04/2017
10:55:51
500
LSE
1,433
20/04/2017
10:55:51
33
LSE
1,433
20/04/2017
10:55:52
874
LSE
1,433
20/04/2017
10:55:52
600
LSE
1,433
20/04/2017
10:55:52
250
LSE
1,433
20/04/2017
10:55:52
200
LSE
1,433
20/04/2017
10:55:52
500
LSE
1,433
20/04/2017
10:55:52
160
LSE
1,433
20/04/2017
10:55:52
250
LSE
1,433
20/04/2017
10:55:52
200
LSE
1,433
20/04/2017
10:55:52
200
LSE
1,433
20/04/2017
10:55:52
314
LSE
1,433
20/04/2017
10:55:52
200
LSE
1,433
20/04/2017
10:55:52
205
LSE
1,432
20/04/2017
10:56:05
480
LSE
1,432
20/04/2017
10:56:09
113
LSE
1,432
20/04/2017
10:56:09
500
LSE
1,432
20/04/2017
10:56:09
400
LSE
1,432
20/04/2017
10:56:09
240
LSE
1,432
20/04/2017
10:56:36
210
LSE
1,433
20/04/2017
10:56:42
229
LSE
1,433
20/04/2017
10:56:42
92
LSE
1,433
20/04/2017
10:56:42
819
LSE
1,433
20/04/2017
10:56:42
279
LSE
1,432
20/04/2017
10:56:45
200
LSE
1,432
20/04/2017
10:56:45
127
LSE
1,432
20/04/2017
10:56:45
271
LSE
1,432
20/04/2017
10:56:51
229
LSE
1,432
20/04/2017
10:56:51
120
LSE
1,432
20/04/2017
10:58:03
173
LSE
1,431
20/04/2017
11:00:34
18
LSE
1,431
20/04/2017
11:00:34
80
LSE
1,431
20/04/2017
11:00:34
544
LSE
1,431
20/04/2017
11:00:34
71
LSE
1,431
20/04/2017
11:00:36
210
LSE
1,431
20/04/2017
11:01:58
233
LSE
1,431
20/04/2017
11:01:58
173
LSE
1,431
20/04/2017
11:02:00
374
LSE
1,432
20/04/2017
11:10:43
207
LSE
1,432
20/04/2017
11:10:43
3
LSE
1,431
20/04/2017
11:11:31
466
LSE
1,431
20/04/2017
11:11:31
370
LSE
1,431
20/04/2017
11:11:31
600
LSE
1,431
20/04/2017
11:11:31
200
LSE
1,431
20/04/2017
11:11:31
133
LSE
1,431
20/04/2017
11:11:31
153
LSE
1,431
20/04/2017
11:11:31
80
LSE
1,431
20/04/2017
11:11:31
71
LSE
1,431
20/04/2017
11:11:31
212
LSE
1,430
20/04/2017
11:14:31
418
LSE
1,430
20/04/2017
11:14:31
312
LSE
1,430
20/04/2017
11:17:20
105
LSE
1,430
20/04/2017
11:17:20
500
LSE
1,430
20/04/2017
11:17:24
250
LSE
1,430
20/04/2017
11:17:24
200
LSE
1,430
20/04/2017
11:17:24
500
LSE
1,430
20/04/2017
11:17:24
170
LSE
1,430
20/04/2017
11:17:24
231
LSE
1,431
20/04/2017
11:18:06
183
LSE
1,430
20/04/2017
11:18:44
133
LSE
1,430
20/04/2017
11:18:58
307
LSE
1,430
20/04/2017
11:18:58
96
LSE
1,430
20/04/2017
11:19:05
268
LSE
1,430
20/04/2017
11:19:05
470
LSE
1,429
20/04/2017
11:22:19
400
LSE
1,429
20/04/2017
11:22:19
373
LSE
1,428
20/04/2017
11:24:50
271
LSE
1,428
20/04/2017
11:24:50
250
LSE
1,428
20/04/2017
11:24:50
500
LSE
1,428
20/04/2017
11:24:50
486
LSE
1,428
20/04/2017
11:24:50
200
LSE
1,428
20/04/2017
11:24:50
200
LSE
1,428
20/04/2017
11:24:50
297
LSE
1,428
20/04/2017
11:24:50
500
LSE
1,428
20/04/2017
11:24:50
75
LSE
1,428
20/04/2017
11:24:50
359
LSE
1,427
20/04/2017
11:26:07
517
LSE
1,427
20/04/2017
11:26:19
554
LSE
1,427
20/04/2017
11:26:20
213
LSE
1,427
20/04/2017
11:27:37
200
LSE
1,427
20/04/2017
11:27:37
500
LSE
1,427
20/04/2017
11:27:37
518
LSE
1,427
20/04/2017
11:27:37
600
LSE
1,427
20/04/2017
11:27:37
168
LSE
1,427
20/04/2017
11:27:37
271
LSE
1,426
20/04/2017
11:30:41
530
LSE
1,426
20/04/2017
11:30:41
250
LSE
1,426
20/04/2017
11:30:41
200
LSE
1,426
20/04/2017
11:30:41
500
LSE
1,426
20/04/2017
11:30:41
186
LSE
1,426
20/04/2017
11:30:41
250
LSE
1,426
20/04/2017
11:30:41
314
LSE
1,426
20/04/2017
11:30:41
52
LSE
1,426
20/04/2017
11:30:41
383
LSE
1,426
20/04/2017
11:30:41
500
LSE
1,426
20/04/2017
11:30:41
138
LSE
1,425
20/04/2017
11:31:54
286
LSE
1,425
20/04/2017
11:31:54
500
LSE
1,426
20/04/2017
11:31:55
283
LSE
1,426
20/04/2017
11:31:55
18
LSE
1,426
20/04/2017
11:31:55
500
LSE
1,426
20/04/2017
11:31:55
476
LSE
1,426
20/04/2017
11:31:55
250
LSE
1,426
20/04/2017
11:31:55
200
LSE
1,426
20/04/2017
11:31:55
200
LSE
1,426
20/04/2017
11:31:55
608
LSE
1,426
20/04/2017
11:31:55
313
LSE
1,425
20/04/2017
11:31:59
200
LSE
1,425
20/04/2017
11:31:59
500
LSE
1,425
20/04/2017
11:32:00
500
LSE
1,425
20/04/2017
11:32:00
200
LSE
1,425
20/04/2017
11:32:00
230
LSE
1,425
20/04/2017
11:32:00
500
LSE
1,425
20/04/2017
11:32:00
200
LSE
1,425
20/04/2017
11:32:01
215
LSE
1,425
20/04/2017
11:32:01
479
LSE
1,425
20/04/2017
11:34:47
479
LSE
1,425
20/04/2017
11:34:47
200
LSE
1,425
20/04/2017
11:34:47
200
LSE
1,425
20/04/2017
11:34:47
250
LSE
1,425
20/04/2017
11:34:47
500
LSE
1,425
20/04/2017
11:34:47
127
LSE
1,425
20/04/2017
11:34:47
252
LSE
1,425
20/04/2017
11:34:47
248
LSE
1,425
20/04/2017
11:34:47
342
LSE
1,425
20/04/2017
11:35:43
307
LSE
1,425
20/04/2017
11:35:43
578
LSE
1,425
20/04/2017
11:36:49
81
LSE
1,425
20/04/2017
11:36:49
316
LSE
1,425
20/04/2017
11:36:53
395
LSE
1,425
20/04/2017
11:37:24
250
LSE
1,425
20/04/2017
11:37:24
200
LSE
1,425
20/04/2017
11:37:24
175
LSE
1,426
20/04/2017
11:40:11
500
LSE
1,426
20/04/2017
11:40:11
500
LSE
1,426
20/04/2017
11:40:11
337
LSE
1,426
20/04/2017
11:40:11
168
LSE
1,426
20/04/2017
11:40:15
200
LSE
1,426
20/04/2017
11:40:15
500
LSE
1,426
20/04/2017
11:40:15
382
LSE
1,426
20/04/2017
11:40:15
234
LSE
1,426
20/04/2017
11:41:05
420
LSE
1,426
20/04/2017
11:41:05
500
LSE
1,426
20/04/2017
11:41:06
355
LSE
1,426
20/04/2017
11:41:50
185
LSE
1,425
20/04/2017
11:41:58
208
LSE
1,425
20/04/2017
11:41:58
500
LSE
1,425
20/04/2017
11:41:58
500
LSE
1,425
20/04/2017
11:41:59
500
LSE
1,425
20/04/2017
11:41:59
500
LSE
1,425
20/04/2017
11:41:59
500
LSE
1,425
20/04/2017
11:41:59
500
LSE
1,425
20/04/2017
11:41:59
500
LSE
1,425
20/04/2017
11:42:01
500
LSE
1,424
20/04/2017
11:43:07
50
LSE
1,424
20/04/2017
11:43:08
193
LSE
1,424
20/04/2017
11:43:10
1,300
LSE
1,424
20/04/2017
11:43:10
500
LSE
1,424
20/04/2017
11:43:13
1,100
LSE
1,424
20/04/2017
11:43:13
21
LSE
1,424
20/04/2017
11:43:43
121
LSE
1,424
20/04/2017
11:43:43
150
LSE
1,425
20/04/2017
11:44:59
45
LSE
1,425
20/04/2017
11:44:59
200
LSE
1,425
20/04/2017
11:44:59
232
LSE
1,425
20/04/2017
11:45:11
250
LSE
1,425
20/04/2017
11:45:11
440
LSE
1,425
20/04/2017
11:45:11
500
LSE
1,425
20/04/2017
11:45:12
219
LSE
1,424
20/04/2017
11:45:36
34
LSE
1,424
20/04/2017
11:47:30
526
LSE
1,424
20/04/2017
11:47:30
200
LSE
1,424
20/04/2017
11:47:30
250
LSE
1,424
20/04/2017
11:47:30
213
LSE
1,424
20/04/2017
11:49:20
299
LSE
1,424
20/04/2017
11:49:40
301
LSE
1,424
20/04/2017
11:50:28
426
LSE
1,424
20/04/2017
11:50:28
250
LSE
1,424
20/04/2017
11:50:28
500
LSE
1,424
20/04/2017
11:50:28
518
LSE
1,424
20/04/2017
11:50:28
270
LSE
1,423
20/04/2017
11:50:47
200
LSE
1,423
20/04/2017
11:50:47
250
LSE
1,423
20/04/2017
11:50:47
34
LSE
1,424
20/04/2017
11:53:04
234
LSE
1,424
20/04/2017
11:53:05
156
LSE
1,424
20/04/2017
11:53:05
88
LSE
1,425
20/04/2017
11:53:56
250
LSE
1,425
20/04/2017
11:53:56
200
LSE
1,425
20/04/2017
11:53:56
200
LSE
1,425
20/04/2017
11:53:56
500
LSE
1,425
20/04/2017
11:53:56
195
LSE
1,425
20/04/2017
11:53:56
239
LSE
1,424
20/04/2017
11:55:04
243
LSE
1,424
20/04/2017
11:55:04
155
LSE
1,424
20/04/2017
11:55:04
200
LSE
1,424
20/04/2017
11:55:04
193
LSE
1,423
20/04/2017
11:55:32
232
LSE
1,423
20/04/2017
11:55:34
500
LSE
1,423
20/04/2017
11:55:34
200
LSE
1,423
20/04/2017
11:55:34
250
LSE
1,423
20/04/2017
11:55:34
207
LSE
1,423
20/04/2017
11:55:34
43
LSE
1,423
20/04/2017
11:55:34
131
LSE
1,424
20/04/2017
11:59:01
229
LSE
1,424
20/04/2017
11:59:28
252
LSE
1,424
20/04/2017
11:59:28
93
LSE
1,425
20/04/2017
12:02:40
127
LSE
1,425
20/04/2017
12:02:40
500
LSE
1,425
20/04/2017
12:02:40
120
LSE
1,425
20/04/2017
12:02:42
270
LSE
1,425
20/04/2017
12:03:52
33
LSE
1,425
20/04/2017
12:03:52
148
LSE
1,424
20/04/2017
12:04:38
341
LSE
1,424
20/04/2017
12:04:38
414
LSE
1,424
20/04/2017
12:04:38
250
LSE
1,424
20/04/2017
12:04:38
200
LSE
1,424
20/04/2017
12:04:38
200
LSE
1,424
20/04/2017
12:04:38
161
LSE
1,424
20/04/2017
12:04:48
341
LSE
1,424
20/04/2017
12:07:54
14
LSE
1,424
20/04/2017
12:07:54
141
LSE
1,425
20/04/2017
12:10:33
244
LSE
1,424
20/04/2017
12:11:31
164
LSE
1,424
20/04/2017
12:11:31
43
LSE
1,425
20/04/2017
12:16:23
200
LSE
1,425
20/04/2017
12:16:23
8
LSE
1,425
20/04/2017
12:18:19
202
LSE
1,425
20/04/2017
12:18:58
190
LSE
1,425
20/04/2017
12:18:58
95
LSE
1,425
20/04/2017
12:18:58
95
LSE
1,425
20/04/2017
12:18:58
187
LSE
1,425
20/04/2017
12:20:32
168
LSE
1,425
20/04/2017
12:20:32
145
LSE
1,425
20/04/2017
12:23:08
191
LSE
1,425
20/04/2017
12:23:08
9
LSE
1,425
20/04/2017
12:23:08
191
LSE
1,425
20/04/2017
12:23:08
3
LSE
1,425
20/04/2017
12:23:45
298
LSE
1,425
20/04/2017
12:23:45
250
LSE
1,425
20/04/2017
12:23:45
200
LSE
1,425
20/04/2017
12:23:45
500
LSE
1,425
20/04/2017
12:23:45
250
LSE
1,425
20/04/2017
12:23:45
600
LSE
1,425
20/04/2017
12:23:45
240
LSE
1,425
20/04/2017
12:23:45
186
LSE
1,425
20/04/2017
12:29:07
2
LSE
1,425
20/04/2017
12:29:07
125
LSE
1,425
20/04/2017
12:29:07
69
LSE
1,426
20/04/2017
12:33:49
200
LSE
1,426
20/04/2017
12:33:49
200
LSE
1,426
20/04/2017
12:33:49
460
LSE
1,426
20/04/2017
12:33:49
662
LSE
1,426
20/04/2017
12:33:49
352
LSE
1,426
20/04/2017
12:34:30
200
LSE
1,426
20/04/2017
12:34:30
550
LSE
1,426
20/04/2017
12:34:30
566
LSE
1,426
20/04/2017
12:34:30
419
LSE
1,427
20/04/2017
12:35:15
285
LSE
1,427
20/04/2017
12:36:50
500
LSE
1,427
20/04/2017
12:36:50
387
LSE
1,427
20/04/2017
12:37:38
298
LSE
1,427
20/04/2017
12:40:48
142
LSE
1,427
20/04/2017
12:40:48
122
LSE
1,427
20/04/2017
12:44:47
500
LSE
1,427
20/04/2017
12:44:47
3,974
LSE
1,427
20/04/2017
12:44:47
1,504
LSE
1,427
20/04/2017
12:44:47
1,456
LSE
1,426
20/04/2017
12:47:30
68
LSE
1,426
20/04/2017
12:48:25
1,000
LSE
1,426
20/04/2017
12:48:25
460
LSE
1,426
20/04/2017
12:48:25
460
LSE
1,426
20/04/2017
12:48:25
500
LSE
1,426
20/04/2017
12:48:25
213
LSE
1,426
20/04/2017
12:48:25
378
LSE
1,426
20/04/2017
12:50:14
319
LSE
1,426
20/04/2017
12:51:03
185
LSE
1,426
20/04/2017
12:52:52
118
LSE
1,426
20/04/2017
12:52:52
202
LSE
1,426
20/04/2017
12:52:52
48
LSE
1,426
20/04/2017
12:52:52
154
LSE
1,426
20/04/2017
12:54:29
185
LSE
1,425
20/04/2017
12:57:33
372
LSE
1,426
20/04/2017
12:58:16
193
LSE
1,426
20/04/2017
12:58:16
376
LSE
1,426
20/04/2017
12:59:18
430
LSE
1,427
20/04/2017
13:02:17
457
LSE
1,427
20/04/2017
13:02:17
300
LSE
1,427
20/04/2017
13:02:18
339
LSE
1,426
20/04/2017
13:03:31
426
LSE
1,427
20/04/2017
13:04:45
551
LSE
1,427
20/04/2017
13:04:58
145
LSE
1,427
20/04/2017
13:04:58
112
LSE
1,427
20/04/2017
13:05:00
500
LSE
1,427
20/04/2017
13:05:00
191
LSE
1,426
20/04/2017
13:11:20
424
LSE
1,426
20/04/2017
13:15:05
391
LSE
1,426
20/04/2017
13:15:05
250
LSE
1,426
20/04/2017
13:15:05
200
LSE
1,426
20/04/2017
13:15:05
600
LSE
1,426
20/04/2017
13:15:05
200
LSE
1,426
20/04/2017
13:15:05
170
LSE
1,426
20/04/2017
13:15:05
680
LSE
1,426
20/04/2017
13:15:05
210
LSE
1,426
20/04/2017
13:15:05
500
LSE
1,426
20/04/2017
13:15:05
824
LSE
1,426
20/04/2017
13:15:05
900
LSE
1,426
20/04/2017
13:15:26
365
LSE
1,426
20/04/2017
13:15:26
250
LSE
1,426
20/04/2017
13:15:26
200
LSE
1,426
20/04/2017
13:15:26
200
LSE
1,426
20/04/2017
13:15:26
500
LSE
1,426
20/04/2017
13:15:29
250
LSE
1,426
20/04/2017
13:15:29
135
LSE
1,427
20/04/2017
13:21:30
141
LSE
1,427
20/04/2017
13:21:30
500
LSE
1,427
20/04/2017
13:21:30
201
LSE
1,427
20/04/2017
13:22:31
206
LSE
1,427
20/04/2017
13:22:31
200
LSE
1,427
20/04/2017
13:22:31
600
LSE
1,427
20/04/2017
13:22:31
250
LSE
1,427
20/04/2017
13:22:31
180
LSE
1,427
20/04/2017
13:22:31
435
LSE
1,427
20/04/2017
13:22:31
15
LSE
1,427
20/04/2017
13:22:31
215
LSE
1,427
20/04/2017
13:22:49
2
LSE
1,427
20/04/2017
13:22:49
280
LSE
1,427
20/04/2017
13:22:49
285
LSE
1,427
20/04/2017
13:23:28
400
LSE
1,427
20/04/2017
13:23:28
2
LSE
1,427
20/04/2017
13:23:31
500
LSE
1,427
20/04/2017
13:23:31
85
LSE
1,428
20/04/2017
13:24:35
179
LSE
1,428
20/04/2017
13:27:12
163
LSE
1,428
20/04/2017
13:27:12
156
LSE
1,428
20/04/2017
13:27:12
196
LSE
1,428
20/04/2017
13:28:15
237
LSE
1,428
20/04/2017
13:30:40
500
LSE
1,428
20/04/2017
13:30:52
432
LSE
1,428
20/04/2017
13:32:05
224
LSE
1,428
20/04/2017
13:32:05
473
LSE
1,427
20/04/2017
13:36:10
484
LSE
1,427
20/04/2017
13:36:10
250
LSE
1,427
20/04/2017
13:36:10
200
LSE
1,427
20/04/2017
13:36:10
600
LSE
1,427
20/04/2017
13:36:10
119
LSE
1,427
20/04/2017
13:36:10
310
LSE
1,427
20/04/2017
13:36:53
228
LSE
1,427
20/04/2017
13:36:53
70
LSE
1,427
20/04/2017
13:37:28
250
LSE
1,427
20/04/2017
13:37:28
366
LSE
1,427
20/04/2017
13:39:30
554
LSE
1,427
20/04/2017
13:43:14
160
LSE
1,427
20/04/2017
13:43:14
161
LSE
1,427
20/04/2017
13:43:15
988
LSE
1,427
20/04/2017
13:43:15
57
LSE
1,427
20/04/2017
13:43:15
247
LSE
1,427
20/04/2017
13:51:56
78
LSE
1,427
20/04/2017
13:51:56
170
LSE
1,427
20/04/2017
13:52:31
184
LSE
1,427
20/04/2017
13:52:31
131
LSE
1,426
20/04/2017
13:56:33
17
LSE
1,426
20/04/2017
13:56:33
200
LSE
1,426
20/04/2017
13:56:33
200
LSE
1,426
20/04/2017
13:56:33
600
LSE
1,426
20/04/2017
13:56:33
250
LSE
1,426
20/04/2017
13:56:33
400
LSE
1,426
20/04/2017
13:56:33
400
LSE
1,426
20/04/2017
13:56:33
162
LSE
1,426
20/04/2017
13:56:33
62
LSE
1,426
20/04/2017
13:56:33
70
LSE
1,426
20/04/2017
13:56:33
316
LSE
1,425
20/04/2017
13:56:38
822
LSE
1,425
20/04/2017
13:56:38
268
LSE
1,425
20/04/2017
13:56:38
500
LSE
1,426
20/04/2017
14:03:36
219
LSE
1,426
20/04/2017
14:05:22
183
LSE
1,426
20/04/2017
14:12:29
405
LSE
1,426
20/04/2017
14:12:29
146
LSE
1,426
20/04/2017
14:12:29
500
LSE
1,426
20/04/2017
14:12:29
500
LSE
1,426
20/04/2017
14:12:29
377
LSE
1,426
20/04/2017
14:12:36
400
LSE
1,426
20/04/2017
14:12:37
500
LSE
1,426
20/04/2017
14:12:37
410
LSE
1,426
20/04/2017
14:12:37
600
LSE
1,426
20/04/2017
14:12:37
518
LSE
1,426
20/04/2017
14:12:53
500
LSE
1,426
20/04/2017
14:12:53
192
LSE
1,426
20/04/2017
14:22:52
99
LSE
1,426
20/04/2017
14:22:52
111
LSE
1,426
20/04/2017
14:23:44
36
LSE
1,426
20/04/2017
14:23:44
233
LSE
1,427
20/04/2017
14:25:21
504
LSE
1,427
20/04/2017
14:25:21
500
LSE
1,427
20/04/2017
14:25:21
272
LSE
1,427
20/04/2017
14:25:21
345
LSE
1,427
20/04/2017
14:25:21
500
LSE
1,427
20/04/2017
14:25:21
400
LSE
1,427
20/04/2017
14:25:21
271
LSE
1,427
20/04/2017
14:25:21
332
LSE
1,427
20/04/2017
14:25:21
68
LSE
1,427
20/04/2017
14:25:21
324
LSE
1,427
20/04/2017
14:25:21
500
LSE
1,427
20/04/2017
14:25:21
307
LSE
1,427
20/04/2017
14:25:21
196
LSE
1,427
20/04/2017
14:25:26
61
LSE
1,427
20/04/2017
14:25:26
400
LSE
1,427
20/04/2017
14:25:26
149
LSE
1,427
20/04/2017
14:25:26
251
LSE
1,427
20/04/2017
14:25:26
60
LSE
1,428
20/04/2017
14:27:35
500
LSE
1,428
20/04/2017
14:27:37
420
LSE
1,428
20/04/2017
14:27:37
372
LSE
1,428
20/04/2017
14:27:37
550
LSE
1,428
20/04/2017
14:27:39
250
LSE
1,428
20/04/2017
14:28:35
13
LSE
1,428
20/04/2017
14:28:35
206
LSE
1,428
20/04/2017
14:30:08
410
LSE
1,428
20/04/2017
14:30:08
197
LSE
1,428
20/04/2017
14:30:51
400
LSE
1,428
20/04/2017
14:30:51
67
LSE
1,430
20/04/2017
14:31:41
48
LSE
1,430
20/04/2017
14:31:41
500
LSE
1,430
20/04/2017
14:31:41
523
LSE
1,430
20/04/2017
14:31:41
312
LSE
1,430
20/04/2017
14:31:41
263
LSE
1,430
20/04/2017
14:31:41
92
LSE
1,429
20/04/2017
14:32:24
408
LSE
1,429
20/04/2017
14:32:24
346
LSE
1,429
20/04/2017
14:32:26
306
LSE
1,429
20/04/2017
14:32:26
266
LSE
1,429
20/04/2017
14:32:26
234
LSE
1,428
20/04/2017
14:37:33
2,178
LSE
1,428
20/04/2017
14:37:33
717
LSE
1,428
20/04/2017
14:40:30
130
LSE
1,428
20/04/2017
14:40:30
416
LSE
1,428
20/04/2017
14:40:30
420
LSE
1,428
20/04/2017
14:40:30
500
LSE
1,428
20/04/2017
14:40:31
500
LSE
1,428
20/04/2017
14:40:31
317
LSE
1,428
20/04/2017
14:42:32
78
LSE
1,428
20/04/2017
14:42:32
149
LSE
1,428
20/04/2017
14:42:32
251
LSE
1,428
20/04/2017
14:42:32
161
LSE
1,428
20/04/2017
14:52:39
43
LSE
1,428
20/04/2017
14:52:39
400
LSE
1,428
20/04/2017
14:52:39
500
LSE
1,428
20/04/2017
14:52:39
400
LSE
1,428
20/04/2017
14:52:39
600
LSE
1,428
20/04/2017
14:52:39
550
LSE
1,428
20/04/2017
14:52:39
600
LSE
1,428
20/04/2017
14:52:39
550
LSE
1,428
20/04/2017
14:52:39
347
LSE
1,428
20/04/2017
14:52:39
171
LSE
1,428
20/04/2017
14:52:39
863
LSE
1,428
20/04/2017
14:52:39
15
LSE
1,427
20/04/2017
14:56:11
185
LSE
1,427
20/04/2017
14:56:51
432
LSE
1,427
20/04/2017
14:56:57
348
LSE
1,427
20/04/2017
14:57:01
500
LSE
1,427
20/04/2017
14:57:01
102
LSE
1,427
20/04/2017
14:59:27
229
LSE
1,427
20/04/2017
15:02:38
272
LSE
1,427
20/04/2017
15:02:38
206
LSE
1,427
20/04/2017
15:10:30
44
LSE
1,427
20/04/2017
15:10:30
400
LSE
1,427
20/04/2017
15:10:30
400
LSE
1,427
20/04/2017
15:10:30
500
LSE
1,427
20/04/2017
15:10:30
600
LSE
1,427
20/04/2017
15:10:30
600
LSE
1,427
20/04/2017
15:10:30
1,750
LSE
1,427
20/04/2017
15:10:30
505
LSE
1,426
20/04/2017
15:11:23
500
LSE
1,426
20/04/2017
15:11:23
600
LSE
1,426
20/04/2017
15:11:23
500
LSE
1,426
20/04/2017
15:11:26
324
LSE
1,428
20/04/2017
15:12:41
500
LSE
1,428
20/04/2017
15:12:41
1,700
LSE
1,428
20/04/2017
15:12:41
500
LSE
1,428
20/04/2017
15:12:41
600
LSE
1,428
20/04/2017
15:12:41
500
LSE
1,428
20/04/2017
15:12:41
600
LSE
1,428
20/04/2017
15:12:41
165
LSE
1,428
20/04/2017
15:12:41
500
LSE
1,428
20/04/2017
15:12:41
665
LSE
1,428
20/04/2017
15:12:41
460
LSE
1,428
20/04/2017
15:12:41
400
LSE
1,428
20/04/2017
15:12:41
500
LSE
1,428
20/04/2017
15:12:41
500
LSE
1,428
20/04/2017
15:12:41
319
LSE
1,429
20/04/2017
15:15:29
286
LSE
1,429
20/04/2017
15:15:29
516
LSE
1,429
20/04/2017
15:16:05
35
LSE
1,429
20/04/2017
15:16:05
231
LSE
1,429
20/04/2017
15:16:17
298
LSE
1,428
20/04/2017
15:22:41
518
LSE
1,428
20/04/2017
15:22:42
2,100
LSE
1,428
20/04/2017
15:22:42
500
LSE
1,428
20/04/2017
15:22:42
500
LSE
1,428
20/04/2017
15:22:42
600
LSE
1,428
20/04/2017
15:22:42
281
LSE
1,428
20/04/2017
15:22:42
119
LSE
1,428
20/04/2017
15:22:42
248
LSE
1,427
20/04/2017
15:22:53
1,411
LSE
1,427
20/04/2017
15:24:19
476
LSE
1,427
20/04/2017
15:24:19
114
LSE
1,427
20/04/2017
15:24:19
407
LSE
1,427
20/04/2017
15:24:19
93
LSE
1,427
20/04/2017
15:24:19
430
LSE
1,427
20/04/2017
15:24:19
70
LSE
1,427
20/04/2017
15:24:19
500
LSE
1,427
20/04/2017
15:24:19
1,239
LSE
1,427
20/04/2017
15:24:19
490
LSE
1,426
20/04/2017
15:25:32
408
LSE
1,426
20/04/2017
15:26:00
48
LSE
1,426
20/04/2017
15:26:00
218
LSE
1,427
20/04/2017
15:27:50
256
LSE
1,427
20/04/2017
15:27:50
9
LSE
1,426
20/04/2017
15:34:34
248
LSE
1,426
20/04/2017
15:34:34
422
LSE
1,426
20/04/2017
15:34:34
400
LSE
1,426
20/04/2017
15:34:34
600
LSE
1,426
20/04/2017
15:34:34
500
LSE
1,426
20/04/2017
15:34:34
131
LSE
1,426
20/04/2017
15:34:34
233
LSE
1,426
20/04/2017
15:34:34
500
LSE
1,426
20/04/2017
15:34:34
108
LSE
1,426
20/04/2017
15:35:11
226
LSE
1,426
20/04/2017
15:35:11
500
LSE
1,426
20/04/2017
15:35:11
236
LSE
1,426
20/04/2017
15:35:13
400
LSE
1,426
20/04/2017
15:35:13
420
LSE
1,426
20/04/2017
15:35:13
600
LSE
1,426
20/04/2017
15:35:13
518
LSE
1,426
20/04/2017
15:35:13
500
LSE
1,426
20/04/2017
15:35:13
600
LSE
1,426
20/04/2017
15:35:13
500
LSE
1,426
20/04/2017
15:35:13
149
LSE
1,426
20/04/2017
15:35:13
476
LSE
1,426
20/04/2017
15:38:47
199
LSE
1,426
20/04/2017
15:41:37
178
LSE
1,426
20/04/2017
15:41:37
600
LSE
1,426
20/04/2017
15:41:37
86
LSE
1,426
20/04/2017
15:41:37
17
LSE
1,426
20/04/2017
15:45:20
20
LSE
1,426
20/04/2017
15:45:20
194
LSE
1,426
20/04/2017
15:45:20
123
LSE
1,426
20/04/2017
15:45:20
267
LSE
1,427
20/04/2017
15:50:47
103
LSE
1,427
20/04/2017
15:50:51
500
LSE
1,427
20/04/2017
15:50:51
500
LSE
1,427
20/04/2017
15:51:00
500
LSE
1,427
20/04/2017
15:51:00
600
LSE
1,427
20/04/2017
15:51:00
518
LSE
1,427
20/04/2017
15:51:00
500
LSE
1,427
20/04/2017
15:51:00
480
LSE
1,427
20/04/2017
15:51:00
600
LSE
1,427
20/04/2017
15:51:00
500
LSE
1,427
20/04/2017
15:51:00
297
LSE
1,427
20/04/2017
15:51:00
121
LSE
1,427
20/04/2017
15:51:00
500
LSE
1,427
20/04/2017
15:51:00
208
LSE
1,427
20/04/2017
15:51:00
500
LSE
1,427
20/04/2017
15:51:01
63
LSE
1,427
20/04/2017
15:51:01
500
LSE
1,427
20/04/2017
15:51:05
96
LSE
1,427
20/04/2017
15:51:05
163
LSE
1,427
20/04/2017
15:51:05
464
LSE
1,428
20/04/2017
15:51:15
462
LSE
1,427
20/04/2017
15:54:35
90
LSE
1,427
20/04/2017
15:55:57
369
LSE
1,427
20/04/2017
15:55:57
1,802
LSE
1,427
20/04/2017
15:55:57
551
LSE
1,426
20/04/2017
15:56:55
1,466
LSE
1,426
20/04/2017
15:56:55
288
LSE
1,426
20/04/2017
15:56:55
313
LSE
1,426
20/04/2017
15:56:55
287
LSE
1,426
20/04/2017
15:56:55
205
LSE
1,426
20/04/2017
15:56:55
61
LSE
1,426
20/04/2017
15:56:55
572
LSE
1,425
20/04/2017
16:01:13
491
LSE
1,425
20/04/2017
16:01:45
464
LSE
1,425
20/04/2017
16:01:45
3,726
LSE
1,424
20/04/2017
16:03:45
82
LSE
1,424
20/04/2017
16:03:45
170
LSE
1,424
20/04/2017
16:03:45
510
LSE
1,424
20/04/2017
16:03:45
600
LSE
1,424
20/04/2017
16:03:45
500
LSE
1,424
20/04/2017
16:03:45
208
LSE
1,424
20/04/2017
16:03:49
105
LSE
1,424
20/04/2017
16:03:49
88
LSE
1,424
20/04/2017
16:03:50
550
LSE
1,424
20/04/2017
16:03:50
600
LSE
1,424
20/04/2017
16:04:57
215
LSE
1,424
20/04/2017
16:04:57
213
LSE
1,424
20/04/2017
16:04:57
510
LSE
1,424
20/04/2017
16:04:57
518
LSE
1,424
20/04/2017
16:04:57
500
LSE
1,424
20/04/2017
16:04:57
500
LSE
1,424
20/04/2017
16:04:58
400
LSE
1,424
20/04/2017
16:04:58
357
LSE
1,425
20/04/2017
16:05:22
72
LSE
1,425
20/04/2017
16:05:22
128
LSE
1,426
20/04/2017
16:08:28
1,708
LSE
1,426
20/04/2017
16:08:28
221
LSE
1,426
20/04/2017
16:08:28
143
LSE
1,426
20/04/2017
16:08:28
247
LSE
1,425
20/04/2017
16:12:17
480
LSE
1,425
20/04/2017
16:12:23
311
LSE
1,425
20/04/2017
16:12:23
400
LSE
1,425
20/04/2017
16:12:23
500
LSE
1,425
20/04/2017
16:12:23
600
LSE
1,425
20/04/2017
16:12:23
600
LSE
1,425
20/04/2017
16:12:23
166
LSE
1,425
20/04/2017
16:12:23
228
LSE
1,425
20/04/2017
16:12:23
228
LSE
1,425
20/04/2017
16:12:23
228
LSE
1,425
20/04/2017
16:12:23
500
LSE
1,425
20/04/2017
16:12:23
316
LSE
1,426
20/04/2017
16:13:56
25
LSE
1,426
20/04/2017
16:13:56
410
LSE
1,426
20/04/2017
16:13:56
410
LSE
1,426
20/04/2017
16:13:56
162
LSE
1,426
20/04/2017
16:13:56
500
LSE
1,426
20/04/2017
16:13:56
5
LSE
1,426
20/04/2017
16:13:56
287
LSE
1,426
20/04/2017
16:17:29
180
LSE
1,426
20/04/2017
16:18:32
400
LSE
1,426
20/04/2017
16:18:32
518
LSE
1,426
20/04/2017
16:18:32
460
LSE
1,426
20/04/2017
16:18:32
500
LSE
1,426
20/04/2017
16:18:32
517
LSE
1,426
20/04/2017
16:18:38
500
LSE
1,426
20/04/2017
16:18:38
550
LSE
1,426
20/04/2017
16:18:38
600
LSE
1,426
20/04/2017
16:18:38
517
LSE
1,426
20/04/2017
16:18:38
550
LSE
1,426
20/04/2017
16:18:39
369
LSE
1,426
20/04/2017
16:19:17
483
LSE
1,426
20/04/2017
16:19:18
19
LSE
1,426
20/04/2017
16:19:19
500
LSE
1,426
20/04/2017
16:19:21
250
LSE
1,426
20/04/2017
16:19:21
500
LSE
1,426
20/04/2017
16:19:21
400
LSE
1,426
20/04/2017
16:19:21
234
LSE
1,426
20/04/2017
16:20:11
170
LSE
1,426
20/04/2017
16:20:11
261
LSE
1,426
20/04/2017
16:20:11
400
LSE
1,426
20/04/2017
16:20:11
500
LSE
1,426
20/04/2017
16:20:11
400
LSE
1,426
20/04/2017
16:20:11
266
LSE
1,426
20/04/2017
16:20:53
486
LSE
1,426
20/04/2017
16:20:53
500
LSE
1,426
20/04/2017
16:20:53
208
LSE
1,426
20/04/2017
16:24:11
223
LSE
1,426
20/04/2017
16:24:11
253
LSE
1,426
20/04/2017
16:24:11
64
LSE
1,426
20/04/2017
16:24:11
15
LSE
1,426
20/04/2017
16:24:11
101
LSE
1,425
20/04/2017
16:25:08
41
LSE
1,426
20/04/2017
16:25:14
7
LSE
1,426
20/04/2017
16:25:14
539
LSE
1,426
20/04/2017
16:25:14
238
LSE
1,426
20/04/2017
16:25:14
353
LSE
1,426
20/04/2017
16:25:56
186
LSE
1,426
20/04/2017
16:26:41
187
LSE
1,426
20/04/2017
16:26:44
88
LSE
1,426
20/04/2017
16:26:44
20
LSE
1,426
20/04/2017
16:26:44
67
LSE
1,426
20/04/2017
16:26:44
339
LSE
1,426
20/04/2017
16:27:29
473
LSE
1,426
20/04/2017
16:27:29
3,255
LSE
1,426
20/04/2017
16:27:37
500
LSE
1,426
20/04/2017
16:27:37
600
LSE
1,426
20/04/2017
16:27:37
518
LSE
1,426
20/04/2017
16:27:37
297
LSE
1,426
20/04/2017
16:28:00
84
LSE
1,426
20/04/2017
16:28:00
98
LSE
1,427
20/04/2017
16:29:00
176
LSE
1,427
20/04/2017
16:29:29
80
LSE
1,427
20/04/2017
16:29:29
225
LSE
1,427
20/04/2017
16:29:47
616
LSE
1,427
20/04/2017
16:29:50
168
LSE
1,427
20/04/2017
16:29:50
228
LSE
1,427
20/04/2017
16:29:50
111
LSE
1,427
20/04/2017
16:29:51
433
LSE
1,427
20/04/2017
16:29:51
284
LSE
1,427
20/04/2017
16:29:51
641
LSE
1,428
20/04/2017
16:35:06
5,599
LSE
1,428
20/04/2017
16:35:06
1,740
LSE
1,428
20/04/2017
16:35:06
5,616
LSE
1,428
20/04/2017
16:35:06
763
LSE
1,428
20/04/2017
16:35:06
20,276
LSE
1,428
20/04/2017
16:35:06
233
LSE
1,428
20/04/2017
16:35:06
398
LSE
1,428
20/04/2017
16:35:06
895
LSE
1,428
20/04/2017
16:35:06
524
LSE
1,428
20/04/2017
16:35:06
1,622
LSE
1,428
20/04/2017
16:35:06
4,608
LSE
1,428
20/04/2017
16:35:06
1,698
LSE
1,428
20/04/2017
16:35:06
69
LSE
1,428
20/04/2017
16:35:06
4,982
LSE
1,428
20/04/2017
16:35:06
165
LSE
1,428
20/04/2017
16:35:06
2,112
LSE
1,428
20/04/2017
16:35:06
33
LSE
1,428
20/04/2017
16:35:06
2,513
LSE
1,428
20/04/2017
16:35:06
11,557
LSE
1,428
20/04/2017
16:35:06
91,401
LSE
1,428
20/04/2017
16:35:06
339
LSE
1,428
20/04/2017
16:35:06
4,702
LSE
1,428
20/04/2017
16:35:06
1,092
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
POSOKKDDBBKBKQB