SSE — SSE News Story

0.000.00%
Last trade - 00:00
UtilitiesConservativeLarge CapNeutral
Market Cap
£20.50bn
Enterprise Value
£30.65bn
Revenue
£10.13bn
All News
REG - SSE Plc - Transaction in Own Shares <Origin Href="QuoteRef">SSE.L</Origin> - Part 1

SSEAnnouncement
24/04/2017 07:21
RNS Number : 0455D
SSE PLC
24 April 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 21 April 2017 it purchased for cancellation a total of 840,000 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 1,433.23 pence
Lowest Price Per Share 1,415.00 pence
Highest Price Per Share 1,449.00 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
1,429 21/04/2017 08:00:07 416 LSE
1,429 21/04/2017 08:00:07 100 LSE
1,429 21/04/2017 08:00:07 627 LSE
1,429 21/04/2017 08:00:07 2 LSE
1,429 21/04/2017 08:00:07 1,093 LSE
1,429 21/04/2017 08:00:07 143 LSE
1,429 21/04/2017 08:00:07 1,526 LSE
1,429 21/04/2017 08:00:07 517 LSE
1,429 21/04/2017 08:00:07 345 LSE
1,429 21/04/2017 08:00:07 1,273 LSE
1,429 21/04/2017 08:00:07 807 LSE
1,418 21/04/2017 08:00:40 275 LSE
1,419 21/04/2017 08:00:40 500 LSE
1,420 21/04/2017 08:00:40 1,477 LSE
1,420 21/04/2017 08:00:40 129 LSE
1,420 21/04/2017 08:00:40 523 LSE
1,420 21/04/2017 08:00:40 134 LSE
1,420 21/04/2017 08:00:40 273 LSE
1,420 21/04/2017 08:00:41 176 LSE
1,425 21/04/2017 08:01:17 298 LSE
1,425 21/04/2017 08:01:20 455 LSE
1,424 21/04/2017 08:04:10 320 LSE
1,424 21/04/2017 08:04:15 265 LSE
1,423 21/04/2017 08:04:37 404 LSE
1,423 21/04/2017 08:04:37 81 LSE
1,428 21/04/2017 08:07:21 225 LSE
1,430 21/04/2017 08:07:34 386 LSE
1,430 21/04/2017 08:08:09 387 LSE
1,430 21/04/2017 08:08:09 58 LSE
1,429 21/04/2017 08:08:41 391 LSE
1,429 21/04/2017 08:08:41 600 LSE
1,429 21/04/2017 08:08:46 2,945 LSE
1,427 21/04/2017 08:10:19 61 LSE
1,427 21/04/2017 08:10:47 344 LSE
1,428 21/04/2017 08:10:47 500 LSE
1,428 21/04/2017 08:10:47 780 LSE
1,428 21/04/2017 08:10:47 792 LSE
1,428 21/04/2017 08:10:47 262 LSE
1,428 21/04/2017 08:10:53 500 LSE
1,428 21/04/2017 08:10:53 500 LSE
1,428 21/04/2017 08:10:53 500 LSE
1,428 21/04/2017 08:10:53 131 LSE
1,428 21/04/2017 08:10:53 500 LSE
1,428 21/04/2017 08:10:53 500 LSE
1,428 21/04/2017 08:10:53 500 LSE
1,428 21/04/2017 08:10:53 352 LSE
1,428 21/04/2017 08:11:01 500 LSE
1,428 21/04/2017 08:11:01 643 LSE
1,428 21/04/2017 08:11:01 500 LSE
1,428 21/04/2017 08:12:01 3,000 LSE
1,428 21/04/2017 08:12:01 500 LSE
1,428 21/04/2017 08:12:01 704 LSE
1,428 21/04/2017 08:12:01 162 LSE
1,428 21/04/2017 08:12:01 50 LSE
1,428 21/04/2017 08:12:01 742 LSE
1,428 21/04/2017 08:12:01 225 LSE
1,427 21/04/2017 08:12:02 448 LSE
1,427 21/04/2017 08:13:08 488 LSE
1,427 21/04/2017 08:13:10 838 LSE
1,427 21/04/2017 08:13:10 1,969 LSE
1,427 21/04/2017 08:13:15 650 LSE
1,427 21/04/2017 08:13:15 550 LSE
1,427 21/04/2017 08:13:17 1,432 LSE
1,428 21/04/2017 08:13:26 356 LSE
1,428 21/04/2017 08:13:26 4,235 LSE
1,428 21/04/2017 08:13:26 670 LSE
1,428 21/04/2017 08:13:26 179 LSE
1,428 21/04/2017 08:13:26 387 LSE
1,427 21/04/2017 08:13:43 450 LSE
1,427 21/04/2017 08:13:43 430 LSE
1,427 21/04/2017 08:13:43 243 LSE
1,427 21/04/2017 08:13:43 881 LSE
1,427 21/04/2017 08:15:15 447 LSE
1,427 21/04/2017 08:16:01 500 LSE
1,427 21/04/2017 08:16:01 400 LSE
1,427 21/04/2017 08:16:01 500 LSE
1,427 21/04/2017 08:16:01 400 LSE
1,427 21/04/2017 08:16:06 400 LSE
1,427 21/04/2017 08:16:06 550 LSE
1,427 21/04/2017 08:16:06 400 LSE
1,427 21/04/2017 08:16:06 500 LSE
1,427 21/04/2017 08:16:07 420 LSE
1,427 21/04/2017 08:16:07 500 LSE
1,427 21/04/2017 08:16:07 400 LSE
1,427 21/04/2017 08:16:07 400 LSE
1,427 21/04/2017 08:16:07 2,018 LSE
1,427 21/04/2017 08:16:09 400 LSE
1,427 21/04/2017 08:16:09 550 LSE
1,427 21/04/2017 08:16:09 400 LSE
1,427 21/04/2017 08:16:09 148 LSE
1,427 21/04/2017 08:16:41 400 LSE
1,427 21/04/2017 08:16:41 376 LSE
1,427 21/04/2017 08:16:43 567 LSE
1,427 21/04/2017 08:17:38 467 LSE
1,428 21/04/2017 08:17:38 306 LSE
1,427 21/04/2017 08:17:40 500 LSE
1,427 21/04/2017 08:17:40 500 LSE
1,427 21/04/2017 08:17:44 400 LSE
1,427 21/04/2017 08:17:44 450 LSE
1,427 21/04/2017 08:17:44 500 LSE
1,427 21/04/2017 08:19:16 400 LSE
1,427 21/04/2017 08:19:16 500 LSE
1,427 21/04/2017 08:19:17 430 LSE
1,427 21/04/2017 08:19:17 400 LSE
1,427 21/04/2017 08:19:17 500 LSE
1,427 21/04/2017 08:19:18 500 LSE
1,427 21/04/2017 08:19:19 500 LSE
1,427 21/04/2017 08:19:19 500 LSE
1,427 21/04/2017 08:19:19 500 LSE
1,427 21/04/2017 08:19:20 500 LSE
1,427 21/04/2017 08:19:24 400 LSE
1,427 21/04/2017 08:19:24 388 LSE
1,427 21/04/2017 08:19:41 140 LSE
1,427 21/04/2017 08:19:41 500 LSE
1,427 21/04/2017 08:19:41 1,421 LSE
1,427 21/04/2017 08:19:41 819 LSE
1,427 21/04/2017 08:19:41 236 LSE
1,426 21/04/2017 08:20:07 65 LSE
1,426 21/04/2017 08:20:07 220 LSE
1,426 21/04/2017 08:20:07 189 LSE
1,426 21/04/2017 08:21:46 140 LSE
1,426 21/04/2017 08:22:35 461 LSE
1,425 21/04/2017 08:22:44 581 LSE
1,425 21/04/2017 08:22:44 204 LSE
1,426 21/04/2017 08:23:28 485 LSE
1,426 21/04/2017 08:23:28 430 LSE
1,426 21/04/2017 08:23:28 500 LSE
1,426 21/04/2017 08:23:57 519 LSE
1,426 21/04/2017 08:23:57 400 LSE
1,426 21/04/2017 08:23:57 500 LSE
1,426 21/04/2017 08:23:57 400 LSE
1,426 21/04/2017 08:23:57 500 LSE
1,426 21/04/2017 08:23:57 500 LSE
1,425 21/04/2017 08:24:05 400 LSE
1,425 21/04/2017 08:24:05 357 LSE
1,426 21/04/2017 08:24:12 208 LSE
1,426 21/04/2017 08:24:27 298 LSE
1,425 21/04/2017 08:25:59 191 LSE
1,425 21/04/2017 08:25:59 650 LSE
1,425 21/04/2017 08:26:02 435 LSE
1,425 21/04/2017 08:26:02 9 LSE
1,425 21/04/2017 08:26:37 1,416 LSE
1,425 21/04/2017 08:26:37 484 LSE
1,424 21/04/2017 08:27:16 71 LSE
1,424 21/04/2017 08:27:16 417 LSE
1,423 21/04/2017 08:30:30 448 LSE
1,423 21/04/2017 08:30:30 442 LSE
1,423 21/04/2017 08:30:30 30 LSE
1,423 21/04/2017 08:30:33 500 LSE
1,423 21/04/2017 08:30:35 500 LSE
1,422 21/04/2017 08:31:43 152 LSE
1,422 21/04/2017 08:31:43 707 LSE
1,422 21/04/2017 08:31:43 56 LSE
1,422 21/04/2017 08:31:53 107 LSE
1,422 21/04/2017 08:31:53 490 LSE
1,421 21/04/2017 08:32:56 797 LSE
1,421 21/04/2017 08:34:13 510 LSE
1,422 21/04/2017 08:36:07 467 LSE
1,422 21/04/2017 08:36:07 440 LSE
1,422 21/04/2017 08:36:07 500 LSE
1,422 21/04/2017 08:36:28 476 LSE
1,422 21/04/2017 08:38:06 460 LSE
1,422 21/04/2017 08:38:06 400 LSE
1,422 21/04/2017 08:38:06 2,863 LSE
1,422 21/04/2017 08:38:08 1,867 LSE
1,421 21/04/2017 08:39:12 398 LSE
1,421 21/04/2017 08:42:08 292 LSE
1,421 21/04/2017 08:42:08 5 LSE
1,421 21/04/2017 08:42:08 160 LSE
1,423 21/04/2017 08:45:53 478 LSE
1,423 21/04/2017 08:45:53 400 LSE
1,423 21/04/2017 08:45:53 500 LSE
1,423 21/04/2017 08:45:53 400 LSE
1,423 21/04/2017 08:45:53 1,100 LSE
1,423 21/04/2017 08:45:53 500 LSE
1,423 21/04/2017 08:45:53 175 LSE
1,423 21/04/2017 08:45:53 296 LSE
1,423 21/04/2017 08:45:53 500 LSE
1,423 21/04/2017 08:45:53 274 LSE
1,423 21/04/2017 08:45:53 7 LSE
1,423 21/04/2017 08:45:53 500 LSE
1,423 21/04/2017 08:45:55 178 LSE
1,423 21/04/2017 08:46:40 120 LSE
1,423 21/04/2017 08:46:40 366 LSE
1,423 21/04/2017 08:46:40 500 LSE
1,423 21/04/2017 08:46:40 1,000 LSE
1,423 21/04/2017 08:46:40 444 LSE
1,423 21/04/2017 08:46:40 91 LSE
1,423 21/04/2017 08:46:40 430 LSE
1,423 21/04/2017 08:46:40 265 LSE
1,423 21/04/2017 08:46:40 185 LSE
1,422 21/04/2017 08:46:53 800 LSE
1,422 21/04/2017 08:46:53 500 LSE
1,422 21/04/2017 08:46:53 228 LSE
1,422 21/04/2017 08:46:53 194 LSE
1,423 21/04/2017 08:52:46 400 LSE
1,423 21/04/2017 08:52:46 500 LSE
1,423 21/04/2017 08:52:46 500 LSE
1,423 21/04/2017 08:52:46 400 LSE
1,423 21/04/2017 08:52:47 400 LSE
1,423 21/04/2017 08:52:47 500 LSE
1,423 21/04/2017 08:52:47 209 LSE
1,423 21/04/2017 08:52:47 189 LSE
1,422 21/04/2017 08:53:50 479 LSE
1,422 21/04/2017 08:53:52 500 LSE
1,422 21/04/2017 08:53:52 500 LSE
1,422 21/04/2017 08:53:52 640 LSE
1,422 21/04/2017 08:53:53 303 LSE
1,423 21/04/2017 08:57:45 479 LSE
1,423 21/04/2017 08:57:45 850 LSE
1,423 21/04/2017 08:57:45 145 LSE
1,422 21/04/2017 08:59:05 500 LSE
1,422 21/04/2017 08:59:05 213 LSE
1,422 21/04/2017 08:59:05 231 LSE
1,421 21/04/2017 08:59:11 700 LSE
1,421 21/04/2017 08:59:16 63 LSE
1,421 21/04/2017 09:00:23 331 LSE
1,423 21/04/2017 09:04:20 871 LSE
1,423 21/04/2017 09:04:35 400 LSE
1,423 21/04/2017 09:04:35 400 LSE
1,423 21/04/2017 09:04:35 500 LSE
1,423 21/04/2017 09:04:35 73 LSE
1,423 21/04/2017 09:04:35 258 LSE
1,422 21/04/2017 09:05:12 21 LSE
1,422 21/04/2017 09:05:12 400 LSE
1,422 21/04/2017 09:05:12 135 LSE
1,422 21/04/2017 09:05:12 164 LSE
1,422 21/04/2017 09:05:12 98 LSE
1,421 21/04/2017 09:05:42 120 LSE
1,421 21/04/2017 09:05:42 500 LSE
1,421 21/04/2017 09:05:42 444 LSE
1,421 21/04/2017 09:05:59 224 LSE
1,421 21/04/2017 09:05:59 387 LSE
1,423 21/04/2017 09:08:01 500 LSE
1,423 21/04/2017 09:08:01 550 LSE
1,423 21/04/2017 09:08:03 500 LSE
1,423 21/04/2017 09:08:03 500 LSE
1,423 21/04/2017 09:08:03 500 LSE
1,423 21/04/2017 09:08:03 500 LSE
1,423 21/04/2017 09:08:04 420 LSE
1,423 21/04/2017 09:08:04 224 LSE
1,423 21/04/2017 09:08:06 400 LSE
1,423 21/04/2017 09:08:06 25 LSE
1,423 21/04/2017 09:08:07 262 LSE
1,423 21/04/2017 09:10:02 173 LSE
1,423 21/04/2017 09:10:02 245 LSE
1,423 21/04/2017 09:10:02 500 LSE
1,423 21/04/2017 09:10:02 400 LSE
1,423 21/04/2017 09:10:02 547 LSE
1,423 21/04/2017 09:12:00 51 LSE
1,423 21/04/2017 09:12:01 400 LSE
1,423 21/04/2017 09:12:01 500 LSE
1,423 21/04/2017 09:12:01 154 LSE
1,423 21/04/2017 09:14:12 475 LSE
1,423 21/04/2017 09:14:12 589 LSE
1,423 21/04/2017 09:14:12 440 LSE
1,423 21/04/2017 09:14:12 70 LSE
1,423 21/04/2017 09:16:14 263 LSE
1,424 21/04/2017 09:16:14 550 LSE
1,424 21/04/2017 09:16:14 350 LSE
1,423 21/04/2017 09:16:17 500 LSE
1,423 21/04/2017 09:16:17 450 LSE
1,423 21/04/2017 09:16:17 600 LSE
1,423 21/04/2017 09:16:17 500 LSE
1,423 21/04/2017 09:16:17 460 LSE
1,423 21/04/2017 09:16:20 494 LSE
1,423 21/04/2017 09:16:20 500 LSE
1,423 21/04/2017 09:16:20 500 LSE
1,423 21/04/2017 09:16:21 500 LSE
1,423 21/04/2017 09:16:25 500 LSE
1,423 21/04/2017 09:16:25 500 LSE
1,423 21/04/2017 09:16:25 400 LSE
1,423 21/04/2017 09:16:25 460 LSE
1,423 21/04/2017 09:16:25 229 LSE
1,423 21/04/2017 09:16:40 500 LSE
1,423 21/04/2017 09:17:00 32 LSE
1,424 21/04/2017 09:17:00 500 LSE
1,424 21/04/2017 09:17:00 400 LSE
1,424 21/04/2017 09:17:00 400 LSE
1,424 21/04/2017 09:17:00 49 LSE
1,424 21/04/2017 09:17:00 1,115 LSE
1,424 21/04/2017 09:17:00 371 LSE
1,423 21/04/2017 09:17:19 457 LSE
1,424 21/04/2017 09:18:05 432 LSE
1,424 21/04/2017 09:18:05 411 LSE
1,423 21/04/2017 09:18:09 425 LSE
1,424 21/04/2017 09:20:05 165 LSE
1,424 21/04/2017 09:20:05 1,612 LSE
1,424 21/04/2017 09:20:05 793 LSE
1,424 21/04/2017 09:20:05 500 LSE
1,424 21/04/2017 09:20:05 400 LSE
1,424 21/04/2017 09:20:05 71 LSE
1,424 21/04/2017 09:20:05 258 LSE
1,423 21/04/2017 09:20:09 286 LSE
1,423 21/04/2017 09:20:20 400 LSE
1,423 21/04/2017 09:20:20 400 LSE
1,423 21/04/2017 09:20:20 500 LSE
1,423 21/04/2017 09:20:20 500 LSE
1,424 21/04/2017 09:21:03 600 LSE
1,424 21/04/2017 09:21:03 665 LSE
1,424 21/04/2017 09:21:03 500 LSE
1,424 21/04/2017 09:21:03 146 LSE
1,424 21/04/2017 09:21:03 500 LSE
1,424 21/04/2017 09:21:05 400 LSE
1,424 21/04/2017 09:21:05 400 LSE
1,424 21/04/2017 09:21:05 107 LSE
1,424 21/04/2017 09:21:05 558 LSE
1,424 21/04/2017 09:21:06 429 LSE
1,423 21/04/2017 09:21:19 435 LSE
1,424 21/04/2017 09:23:46 181 LSE
1,424 21/04/2017 09:26:51 851 LSE
1,424 21/04/2017 09:26:51 687 LSE
1,424 21/04/2017 09:26:51 32 LSE
1,424 21/04/2017 09:26:51 248 LSE
1,424 21/04/2017 09:26:52 558 LSE
1,424 21/04/2017 09:26:52 652 LSE
1,423 21/04/2017 09:30:53 85 LSE
1,423 21/04/2017 09:30:53 1,900 LSE
1,422 21/04/2017 09:30:54 426 LSE
1,421 21/04/2017 09:31:05 201 LSE
1,421 21/04/2017 09:31:11 299 LSE
1,421 21/04/2017 09:31:11 500 LSE
1,421 21/04/2017 09:31:11 803 LSE
1,422 21/04/2017 09:31:52 402 LSE
1,422 21/04/2017 09:31:52 262 LSE
1,422 21/04/2017 09:31:52 651 LSE
1,422 21/04/2017 09:31:52 597 LSE
1,421 21/04/2017 09:31:55 463 LSE
1,421 21/04/2017 09:32:20 500 LSE
1,421 21/04/2017 09:32:20 450 LSE
1,421 21/04/2017 09:32:20 101 LSE
1,421 21/04/2017 09:33:57 436 LSE
1,421 21/04/2017 09:33:57 170 LSE
1,421 21/04/2017 09:33:57 400 LSE
1,421 21/04/2017 09:33:57 500 LSE
1,421 21/04/2017 09:33:57 340 LSE
1,421 21/04/2017 09:33:57 550 LSE
1,421 21/04/2017 09:33:57 136 LSE
1,421 21/04/2017 09:33:57 330 LSE
1,421 21/04/2017 09:33:58 1,269 LSE
1,421 21/04/2017 09:34:16 500 LSE
1,421 21/04/2017 09:34:16 400 LSE
1,421 21/04/2017 09:34:16 530 LSE
1,421 21/04/2017 09:34:35 500 LSE
1,421 21/04/2017 09:34:35 500 LSE
1,421 21/04/2017 09:34:35 649 LSE
1,421 21/04/2017 09:34:35 335 LSE
1,422 21/04/2017 09:35:24 514 LSE
1,422 21/04/2017 09:35:24 474 LSE
1,422 21/04/2017 09:35:24 500 LSE
1,422 21/04/2017 09:35:24 779 LSE
1,422 21/04/2017 09:35:24 203 LSE
1,421 21/04/2017 09:35:30 447 LSE
1,421 21/04/2017 09:35:30 600 LSE
1,421 21/04/2017 09:35:30 504 LSE
1,421 21/04/2017 09:35:30 217 LSE
1,421 21/04/2017 09:35:30 192 LSE
1,421 21/04/2017 09:38:04 550 LSE
1,421 21/04/2017 09:38:04 121 LSE
1,420 21/04/2017 09:40:11 342 LSE
1,420 21/04/2017 09:40:11 388 LSE
1,420 21/04/2017 09:40:11 155 LSE
1,419 21/04/2017 09:42:12 30 LSE
1,419 21/04/2017 09:42:22 500 LSE
1,419 21/04/2017 09:42:22 500 LSE
1,419 21/04/2017 09:42:22 500 LSE
1,419 21/04/2017 09:42:22 600 LSE
1,419 21/04/2017 09:42:22 456 LSE
1,419 21/04/2017 09:44:21 416 LSE
1,419 21/04/2017 09:44:21 435 LSE
1,419 21/04/2017 09:44:21 228 LSE
1,419 21/04/2017 09:44:23 209 LSE
1,419 21/04/2017 09:47:41 328 LSE
1,418 21/04/2017 09:47:52 321 LSE
1,418 21/04/2017 09:48:26 417 LSE
1,418 21/04/2017 09:48:26 780 LSE
1,417 21/04/2017 09:48:27 314 LSE
1,418 21/04/2017 09:49:09 500 LSE
1,418 21/04/2017 09:49:09 550 LSE
1,418 21/04/2017 09:49:09 550 LSE
1,418 21/04/2017 09:49:09 500 LSE
1,418 21/04/2017 09:49:10 326 LSE
1,417 21/04/2017 09:55:38 800 LSE
1,418 21/04/2017 09:58:08 43 LSE
1,418 21/04/2017 09:58:08 219 LSE
1,418 21/04/2017 09:58:08 219 LSE
1,418 21/04/2017 09:58:26 230 LSE
1,417 21/04/2017 09:58:32 29 LSE
1,418 21/04/2017 09:59:02 170 LSE
1,418 21/04/2017 09:59:02 111 LSE
1,418 21/04/2017 09:59:02 207 LSE
1,418 21/04/2017 09:59:02 82 LSE
1,418 21/04/2017 09:59:02 101 LSE
1,418 21/04/2017 09:59:15 227 LSE
1,418 21/04/2017 09:59:15 531 LSE
1,418 21/04/2017 09:59:15 731 LSE
1,418 21/04/2017 09:59:15 427 LSE
1,418 21/04/2017 09:59:16 73 LSE
1,418 21/04/2017 09:59:16 731 LSE
1,418 21/04/2017 09:59:16 812 LSE
1,418 21/04/2017 09:59:16 600 LSE
1,418 21/04/2017 09:59:16 83 LSE
1,418 21/04/2017 09:59:16 417 LSE
1,418 21/04/2017 09:59:16 175 LSE
1,417 21/04/2017 09:59:21 509 LSE
1,417 21/04/2017 09:59:21 341 LSE
1,417 21/04/2017 09:59:21 163 LSE
1,417 21/04/2017 09:59:21 194 LSE
1,417 21/04/2017 10:03:04 308 LSE
1,417 21/04/2017 10:05:49 250 LSE
1,417 21/04/2017 10:05:49 42 LSE
1,417 21/04/2017 10:05:49 382 LSE
1,417 21/04/2017 10:05:49 500 LSE
1,417 21/04/2017 10:05:49 600 LSE
1,417 21/04/2017 10:05:49 500 LSE
1,417 21/04/2017 10:05:49 500 LSE
1,417 21/04/2017 10:05:51 900 LSE
1,417 21/04/2017 10:05:52 440 LSE
1,417 21/04/2017 10:05:52 460 LSE
1,417 21/04/2017 10:05:52 400 LSE
1,417 21/04/2017 10:05:52 500 LSE
1,417 21/04/2017 10:05:54 1,036 LSE
1,417 21/04/2017 10:05:54 460 LSE
1,417 21/04/2017 10:05:54 600 LSE
1,417 21/04/2017 10:05:54 500 LSE
1,417 21/04/2017 10:08:01 8 LSE
1,417 21/04/2017 10:08:01 200 LSE
1,417 21/04/2017 10:08:01 598 LSE
1,417 21/04/2017 10:08:01 500 LSE
1,417 21/04/2017 10:08:01 550 LSE
1,417 21/04/2017 10:08:01 1,106 LSE
1,417 21/04/2017 10:08:01 440 LSE
1,419 21/04/2017 10:15:28 500 LSE
1,419 21/04/2017 10:15:28 500 LSE
1,420 21/04/2017 10:15:28 136 LSE
1,420 21/04/2017 10:15:28 875 LSE
1,420 21/04/2017 10:15:28 6,000 LSE
1,420 21/04/2017 10:15:28 250 LSE
1,420 21/04/2017 10:15:28 95 LSE
1,420 21/04/2017 10:15:28 518 LSE
1,420 21/04/2017 10:15:28 500 LSE
1,420 21/04/2017 10:15:28 500 LSE
1,420 21/04/2017 10:15:28 600 LSE
1,419 21/04/2017 10:15:28 853 LSE
1,419 21/04/2017 10:15:28 430 LSE
1,419 21/04/2017 10:15:28 430 LSE
1,419 21/04/2017 10:15:28 350 LSE
1,418 21/04/2017 10:15:28 500 LSE
1,418 21/04/2017 10:15:28 500 LSE
1,418 21/04/2017 10:15:28 500 LSE
1,418 21/04/2017 10:15:29 500 LSE
1,418 21/04/2017 10:15:29 500 LSE
1,418 21/04/2017 10:15:29 233 LSE
1,418 21/04/2017 10:15:29 958 LSE
1,418 21/04/2017 10:15:29 500 LSE
1,418 21/04/2017 10:15:29 369 LSE
1,418 21/04/2017 10:15:29 30 LSE
1,418 21/04/2017 10:15:29 86 LSE
1,418 21/04/2017 10:15:29 310 LSE
1,418 21/04/2017 10:15:29 500 LSE
1,418 21/04/2017 10:15:29 550 LSE
1,418 21/04/2017 10:15:29 500 LSE
1,418 21/04/2017 10:15:29 437 LSE
1,418 21/04/2017 10:15:29 32 LSE
1,418 21/04/2017 10:15:31 500 LSE
1,418 21/04/2017 10:15:31 500 LSE
1,418 21/04/2017 10:15:31 550 LSE
1,418 21/04/2017 10:15:31 279 LSE
1,418 21/04/2017 10:15:31 492 LSE
1,418 21/04/2017 10:15:31 500 LSE
1,418 21/04/2017 10:15:31 612 LSE
1,418 21/04/2017 10:15:31 2,197 LSE
1,418 21/04/2017 10:15:31 436 LSE
1,418 21/04/2017 10:15:31 500 LSE
1,418 21/04/2017 10:15:31 806 LSE
1,418 21/04/2017 10:15:31 325 LSE
1,418 21/04/2017 10:15:33 414 LSE
1,418 21/04/2017 10:15:33 1,369 LSE
1,418 21/04/2017 10:15:33 378 LSE
1,418 21/04/2017 10:15:33 500 LSE
1,418 21/04/2017 10:15:33 382 LSE
1,418 21/04/2017 10:15:33 338 LSE
1,417 21/04/2017 10:15:37 500 LSE
1,417 21/04/2017 10:15:37 550 LSE
1,417 21/04/2017 10:15:37 500 LSE
1,417 21/04/2017 10:15:37 382 LSE
1,417 21/04/2017 10:15:37 500 LSE
1,417 21/04/2017 10:15:37 236 LSE
1,417 21/04/2017 10:15:37 500 LSE
1,417 21/04/2017 10:15:42 371 LSE
1,417 21/04/2017 10:17:32 1,131 LSE
1,417 21/04/2017 10:17:32 500 LSE
1,417 21/04/2017 10:18:24 154 LSE
1,418 21/04/2017 10:18:24 104 LSE
1,418 21/04/2017 10:18:24 801 LSE
1,418 21/04/2017 10:18:24 518 LSE
1,418 21/04/2017 10:18:24 363 LSE
1,418 21/04/2017 10:18:24 320 LSE
1,418 21/04/2017 10:18:24 447 LSE
1,417 21/04/2017 10:22:45 333 LSE
1,417 21/04/2017 10:22:45 438 LSE
1,417 21/04/2017 10:22:45 359 LSE
1,417 21/04/2017 10:22:45 250 LSE
1,417 21/04/2017 10:22:45 180 LSE
1,417 21/04/2017 10:22:45 20 LSE
1,417 21/04/2017 10:22:45 500 LSE
1,417 21/04/2017 10:22:45 200 LSE
1,417 21/04/2017 10:25:06 500 LSE
1,417 21/04/2017 10:25:06 600 LSE
1,417 21/04/2017 10:25:06 500 LSE
1,417 21/04/2017 10:30:00 432 LSE
1,418 21/04/2017 10:31:36 388 LSE
1,418 21/04/2017 10:31:36 1,365 LSE
1,417 21/04/2017 10:32:53 520 LSE
1,417 21/04/2017 10:32:53 2,756 LSE
1,416 21/04/2017 10:40:36 57 LSE
1,416 21/04/2017 10:40:36 3,180 LSE
1,416 21/04/2017 10:40:36 448 LSE
1,417 21/04/2017 10:42:42 200 LSE
1,417 21/04/2017 10:42:42 8 LSE
1,417 21/04/2017 10:42:42 192 LSE
1,417 21/04/2017 10:42:42 272 LSE
1,417 21/04/2017 10:42:42 504 LSE
1,417 21/04/2017 10:42:42 1,043 LSE
1,418 21/04/2017 10:46:54 573 LSE
1,418 21/04/2017 10:46:54 247 LSE
1,418 21/04/2017 10:46:54 1,515 LSE
1,418 21/04/2017 10:46:54 1,226 LSE
1,417 21/04/2017 10:50:14 584 LSE
1,417 21/04/2017 10:50:14 258 LSE
1,417 21/04/2017 10:50:14 1,039 LSE
1,417 21/04/2017 10:50:14 500 LSE
1,417 21/04/2017 10:50:14 200 LSE
1,417 21/04/2017 10:50:14 600 LSE
1,417 21/04/2017 10:50:14 115 LSE
1,417 21/04/2017 10:50:14 85 LSE
1,417 21/04/2017 10:50:14 101 LSE
1,416 21/04/2017 10:51:31 657 LSE
1,415 21/04/2017 10:51:57 66 LSE
1,415 21/04/2017 10:51:57 500 LSE
1,415 21/04/2017 10:51:57 134 LSE
1,416 21/04/2017 10:54:04 78 LSE
1,416 21/04/2017 10:54:04 201 LSE
1,416 21/04/2017 10:54:04 1,036 LSE
1,416 21/04/2017 10:54:04 885 LSE
1,416 21/04/2017 10:54:05 500 LSE
1,416 21/04/2017 10:54:05 500 LSE
1,416 21/04/2017 10:54:05 55 LSE
1,416 21/04/2017 10:54:05 450 LSE
1,416 21/04/2017 10:54:05 260 LSE
1,416 21/04/2017 10:54:06 374 LSE
1,416 21/04/2017 10:54:06 180 LSE
1,415 21/04/2017 10:57:17 589 LSE
1,415 21/04/2017 10:57:17 200 LSE
1,415 21/04/2017 10:57:17 470 LSE
1,415 21/04/2017 10:57:17 305 LSE
1,415 21/04/2017 10:57:17 206 LSE
1,415 21/04/2017 10:57:17 182 LSE
1,416 21/04/2017 10:59:07 211 LSE
1,416 21/04/2017 10:59:07 271 LSE
1,418 21/04/2017 11:01:50 74 LSE
1,418 21/04/2017 11:01:50 500 LSE
1,418 21/04/2017 11:01:50 250 LSE
1,418 21/04/2017 11:01:50 200 LSE
1,418 21/04/2017 11:01:50 518 LSE
1,418 21/04/2017 11:01:50 500 LSE
1,418 21/04/2017 11:01:50 279 LSE
1,418 21/04/2017 11:01:50 1,206 LSE
1,417 21/04/2017 11:01:50 588 LSE
1,417 21/04/2017 11:01:50 187 LSE
1,417 21/04/2017 11:01:50 200 LSE
1,417 21/04/2017 11:01:50 473 LSE
1,417 21/04/2017 11:01:50 27 LSE
1,417 21/04/2017 11:01:50 156 LSE
1,416 21/04/2017 11:06:23 1,370 LSE
1,416 21/04/2017 11:10:43 521 LSE
1,416 21/04/2017 11:10:43 600 LSE
1,416 21/04/2017 11:10:43 250 LSE
1,416 21/04/2017 11:10:43 200 LSE
1,416 21/04/2017 11:10:43 1,500 LSE
1,416 21/04/2017 11:10:43 200 LSE
1,416 21/04/2017 11:10:43 410 LSE
1,416 21/04/2017 11:10:43 248 LSE
1,416 21/04/2017 11:10:43 53 LSE
1,416 21/04/2017 11:10:43 500 LSE
1,418 21/04/2017 11:16:41 250 LSE
1,418 21/04/2017 11:16:41 200 LSE
1,418 21/04/2017 11:16:41 500 LSE
1,418 21/04/2017 11:16:41 500 LSE
1,418 21/04/2017 11:16:41 173 LSE
1,418 21/04/2017 11:16:41 460 LSE
1,418 21/04/2017 11:16:41 374 LSE
1,418 21/04/2017 11:16:41 354 LSE
1,418 21/04/2017 11:16:41 1,499 LSE
1,418 21/04/2017 11:16:41 277 LSE
1,418 21/04/2017 11:16:41 77 LSE
1,418 21/04/2017 11:18:25 200 LSE
1,418 21/04/2017 11:18:25 200 LSE
1,418 21/04/2017 11:18:25 250 LSE
1,418 21/04/2017 11:18:25 600 LSE
1,418 21/04/2017 11:18:25 500 LSE
1,418 21/04/2017 11:18:25 697 LSE
1,418 21/04/2017 11:18:25 470 LSE
1,418 21/04/2017 11:18:25 401 LSE
1,417 21/04/2017 11:18:26 440 LSE
1,417 21/04/2017 11:18:29 200 LSE
1,417 21/04/2017 11:18:29 200 LSE
1,417 21/04/2017 11:18:29 250 LSE
1,417 21/04/2017 11:18:29 600 LSE
1,417 21/04/2017 11:18:29 550 LSE
1,417 21/04/2017 11:18:29 399 LSE
1,417 21/04/2017 11:18:29 68 LSE
1,417 21/04/2017 11:22:14 514 LSE
1,418 21/04/2017 11:22:41 268 LSE
1,418 21/04/2017 11:22:41 332 LSE
1,418 21/04/2017 11:22:41 200 LSE
1,418 21/04/2017 11:22:41 200 LSE
1,418 21/04/2017 11:22:41 250 LSE
1,418 21/04/2017 11:22:42 484 LSE
1,418 21/04/2017 11:22:42 548 LSE
1,418 21/04/2017 11:22:42 564 LSE
1,418 21/04/2017 11:22:42 134 LSE
1,418 21/04/2017 11:23:38 348 LSE
1,418 21/04/2017 11:23:38 1,855 LSE
1,417 21/04/2017 11:23:39 293 LSE
1,418 21/04/2017 11:23:42 210 LSE
1,418 21/04/2017 11:23:42 46 LSE
1,418 21/04/2017 11:23:42 140 LSE
1,418 21/04/2017 11:23:42 199 LSE
1,417 21/04/2017 11:23:50 589 LSE
1,417 21/04/2017 11:23:50 4 LSE
1,418 21/04/2017 11:29:44 299 LSE
1,418 21/04/2017 11:29:44 165 LSE
1,418 21/04/2017 11:29:44 600 LSE
1,418 21/04/2017 11:29:44 128 LSE
1,418 21/04/2017 11:31:44 200 LSE
1,418 21/04/2017 11:31:44 600 LSE
1,418 21/04/2017 11:31:44 473 LSE
1,418 21/04/2017 11:31:44 679 LSE
1,418 21/04/2017 11:35:30 361 LSE
1,418 21/04/2017 11:35:30 180 LSE
1,418 21/04/2017 11:35:30 266 LSE
1,418 21/04/2017 11:35:41 2,594 LSE
1,418 21/04/2017 11:35:41 200 LSE
1,418 21/04/2017 11:35:41 714 LSE
1,418 21/04/2017 11:35:41 353 LSE
1,418 21/04/2017 11:37:04 205 LSE
1,419 21/04/2017 11:39:44 187 LSE
1,419 21/04/2017 11:39:44 518 LSE
1,419 21/04/2017 11:39:44 200 LSE
1,419 21/04/2017 11:39:44 424 LSE
1,419 21/04/2017 11:39:44 328 LSE
1,419 21/04/2017 11:39:44 1,465 LSE
1,420 21/04/2017 11:44:07 200 LSE
1,420 21/04/2017 11:44:07 500 LSE
1,420 21/04/2017 11:44:07 1,141 LSE
1,420 21/04/2017 11:44:07 200 LSE
1,420 21/04/2017 11:44:07 290 LSE
1,421 21/04/2017 11:44:56 183 LSE
1,421 21/04/2017 11:44:56 1,340 LSE
1,421 21/04/2017 11:44:56 178 LSE
1,421 21/04/2017 11:44:56 326 LSE
1,421 21/04/2017 11:44:56 500 LSE
1,421 21/04/2017 11:44:56 521 LSE
1,421 21/04/2017 11:44:56 314 LSE
1,422 21/04/2017 11:45:30 189 LSE
1,422 21/04/2017 11:47:20 192 LSE
1,422 21/04/2017 11:47:30 908 LSE
1,422 21/04/2017 11:47:30 445 LSE
1,422 21/04/2017 11:47:30 80 LSE
1,422 21/04/2017 11:47:30 2,078 LSE
1,422 21/04/2017 11:47:30 836 LSE
1,422 21/04/2017 11:47:37 362 LSE
1,422 21/04/2017 11:47:45 237 LSE
1,421 21/04/2017 11:55:45 502 LSE
1,422 21/04/2017 11:56:12 169 LSE
1,422 21/04/2017 11:56:12 11 LSE
1,422 21/04/2017 11:56:12 126 LSE
1,422 21/04/2017 11:56:12 54 LSE
1,422 21/04/2017 11:56:29 244 LSE
1,422 21/04/2017 11:56:29 391 LSE
1,422 21/04/2017 11:56:54 353 LSE
1,422 21/04/2017 11:56:54 555 LSE
1,422 21/04/2017 11:56:54 500 LSE
1,422 21/04/2017 11:56:54 588 LSE
1,422 21/04/2017 11:56:54 383 LSE
1,422 21/04/2017 11:57:17 185 LSE
1,422 21/04/2017 11:57:17 383 LSE
1,422 21/04/2017 11:57:17 7 LSE
1,422 21/04/2017 11:57:21 139 LSE
1,422 21/04/2017 11:57:21 798 LSE
1,422 21/04/2017 11:57:21 586 LSE
1,422 21/04/2017 11:57:21 204 LSE
1,422 21/04/2017 11:57:23 179 LSE
1,422 21/04/2017 11:57:25 200 LSE
1,422 21/04/2017 11:57:25 518 LSE
1,422 21/04/2017 11:57:25 908 LSE
1,422 21/04/2017 11:57:25 1,628 LSE
1,422 21/04/2017 11:57:25 908 LSE
1,422 21/04/2017 11:57:25 715 LSE
1,422 21/04/2017 11:57:25 1,128 LSE
1,423 21/04/2017 11:57:26 397 LSE
1,423 21/04/2017 11:57:26 600 LSE
1,423 21/04/2017 11:57:26 213 LSE
1,423 21/04/2017 11:57:26 216 LSE
1,424 21/04/2017 11:57:44 274 LSE
1,424 21/04/2017 11:57:44 165 LSE
1,424 21/04/2017 11:57:44 200 LSE
1,424 21/04/2017 11:57:44 250 LSE
1,424 21/04/2017 11:57:44 200 LSE
1,424 21/04/2017 11:57:44 500 LSE
1,424 21/04/2017 11:57:44 545 LSE
1,424 21/04/2017 11:57:44 273 LSE
1,424 21/04/2017 11:57:44 52 LSE
1,424 21/04/2017 11:57:44 580 LSE
1,425 21/04/2017 11:57:49 186 LSE
1,425 21/04/2017 11:57:49 1,126 LSE
1,425 21/04/2017 11:57:49 1,393 LSE
1,425 21/04/2017 11:57:49 200 LSE
1,425 21/04/2017 11:57:50 400 LSE
1,425 21/04/2017 11:57:50 200 LSE
1,425 21/04/2017 11:57:50 250 LSE
1,425 21/04/2017 11:57:50 571 LSE
1,425 21/04/2017 11:57:50 29 LSE
1,425 21/04/2017 11:57:50 243 LSE
1,426 21/04/2017 11:57:52 83 LSE
1,426 21/04/2017 11:57:52 250 LSE
1,426 21/04/2017 11:57:52 127 LSE
1,425 21/04/2017 11:57:55 570 LSE
1,426 21/04/2017 11:57:55 936 LSE
1,426 21/04/2017 11:57:55 71 LSE
1,426 21/04/2017 11:57:55 1,385 LSE
1,426 21/04/2017 11:57:55 805 LSE
1,426 21/04/2017 11:57:55 356 LSE
1,426 21/04/2017 11:58:26 296 LSE
1,427 21/04/2017 11:58:26 195 LSE
1,427 21/04/2017 11:58:26 228 LSE
1,427 21/04/2017 11:58:26 177 LSE
1,427 21/04/2017 11:58:26 778 LSE
1,427 21/04/2017 11:58:26 206 LSE
1,428 21/04/2017 11:58:56 973 LSE
1,428 21/04/2017 11:58:56 724 LSE
1,428 21/04/2017 11:58:56 259 LSE
1,428 21/04/2017 11:59:33 451 LSE
1,428 21/04/2017 11:59:33 302 LSE
1,428 21/04/2017 11:59:33 158 LSE
1,428 21/04/2017 11:59:33 460 LSE
1,428 21/04/2017 11:59:33 228 LSE
1,428 21/04/2017 11:59:34 600 LSE
1,428 21/04/2017 11:59:35 210 LSE
1,429 21/04/2017 11:59:38 600 LSE
1,429 21/04/2017 11:59:38 500 LSE
1,429 21/04/2017 11:59:38 518 LSE
1,429 21/04/2017 11:59:38 366 LSE
1,429 21/04/2017 11:59:42 500 LSE
1,429 21/04/2017 11:59:42 250 LSE
1,429 21/04/2017 11:59:42 550 LSE
1,429 21/04/2017 11:59:42 157 LSE
1,429 21/04/2017 11:59:42 490 LSE
1,429 21/04/2017 11:59:42 115 LSE
1,429 21/04/2017 11:59:42 385 LSE
1,429 21/04/2017 12:02:33 626 LSE
1,429 21/04/2017 12:02:33 100 LSE
1,429 21/04/2017 12:02:33 783 LSE
1,429 21/04/2017 12:02:33 15 LSE
1,429 21/04/2017 12:02:33 348 LSE
1,429 21/04/2017 12:02:33 239 LSE
1,429 21/04/2017 12:02:33 261 LSE
1,429 21/04/2017 12:02:33 819 LSE
1,429 21/04/2017 12:02:39 430 LSE
1,429 21/04/2017 12:02:40 500 LSE
1,429 21/04/2017 12:02:40 500 LSE
1,429 21/04/2017 12:02:40 364 LSE
1,429 21/04/2017 12:03:34 200 LSE
1,429 21/04/2017 12:03:34 250 LSE
1,429 21/04/2017 12:03:34 451 LSE
1,429 21/04/2017 12:03:35 200 LSE
1,429 21/04/2017 12:03:35 102 LSE
1,428 21/04/2017 12:04:25 555 LSE
1,428 21/04/2017 12:04:25 200 LSE
1,428 21/04/2017 12:04:25 500 LSE
1,428 21/04/2017 12:04:26 960 LSE
1,428 21/04/2017 12:04:26 200 LSE
1,428 21/04/2017 12:04:26 250 LSE
1,428 21/04/2017 12:04:26 589 LSE
1,428 21/04/2017 12:04:26 439 LSE
1,428 21/04/2017 12:04:26 578 LSE
1,428 21/04/2017 12:04:26 508 LSE
1,427 21/04/2017 12:04:27 500 LSE
1,427 21/04/2017 12:04:27 109 LSE
1,427 21/04/2017 12:05:02 284 LSE
1,427 21/04/2017 12:05:02 181 LSE
1,427 21/04/2017 12:05:02 171 LSE
1,426 21/04/2017 12:06:40 200 LSE
1,426 21/04/2017 12:06:40 200 LSE
1,426 21/04/2017 12:06:40 250 LSE
1,426 21/04/2017 12:06:40 1,428 LSE
1,426 21/04/2017 12:06:40 508 LSE
1,424 21/04/2017 12:08:44 764 LSE
1,426 21/04/2017 12:09:41 440 LSE
1,426 21/04/2017 12:09:41 170 LSE
1,426 21/04/2017 12:09:41 500 LSE
1,426 21/04/2017 12:09:41 440 LSE
1,426 21/04/2017 12:11:52 227 LSE
1,426 21/04/2017 12:13:08 197 LSE
1,426 21/04/2017 12:13:59 195 LSE
1,426 21/04/2017 12:13:59 121 LSE
1,426 21/04/2017 12:14:26 179 LSE
1,426 21/04/2017 12:15:02 326 LSE
1,426 21/04/2017 12:15:02 28 LSE
1,426 21/04/2017 12:15:02 200 LSE
1,426 21/04/2017 12:15:02 193 LSE
1,426 21/04/2017 12:15:02 33 LSE
1,426 21/04/2017 12:15:02 200 LSE
1,426 21/04/2017 12:15:02 132 LSE
1,427 21/04/2017 12:17:07 250 LSE
1,427 21/04/2017 12:17:07 500 LSE
1,427 21/04/2017 12:17:07 200 LSE
1,427 21/04/2017 12:17:07 155 LSE
1,427 21/04/2017 12:17:07 1,020 LSE
1,427 21/04/2017 12:18:55 250 LSE
1,427 21/04/2017 12:18:55 6 LSE
1,427 21/04/2017 12:18:55 907 LSE
1,426 21/04/2017 12:20:14 485 LSE
1,426 21/04/2017 12:20:14 200 LSE
1,426 21/04/2017 12:20:14 200 LSE
1,426 21/04/2017 12:20:14 250 LSE
1,426 21/04/2017 12:20:14 600 LSE
1,426 21/04/2017 12:20:14 500 LSE
1,426 21/04/2017 12:20:14 1,328 LSE
1,426 21/04/2017 12:21:49 203 LSE
1,426 21/04/2017 12:22:59 273 LSE
1,427 21/04/2017 12:23:17 241 LSE
1,427 21/04/2017 12:23:17 212 LSE
1,426 21/04/2017 12:24:44 495 LSE
1,426 21/04/2017 12:27:13 546 LSE
1,426 21/04/2017 12:27:13 250 LSE
1,426 21/04/2017 12:27:13 2,410 LSE
1,426 21/04/2017 12:27:13 642 LSE
1,425 21/04/2017 12:33:19 301 LSE
1,425 21/04/2017 12:37:21 11 LSE
1,425 21/04/2017 12:37:21 677 LSE
1,425 21/04/2017 12:37:21 500 LSE
1,425 21/04/2017 12:37:21 518 LSE
1,425 21/04/2017 12:37:21 500 LSE
1,425 21/04/2017 12:37:21 600 LSE
1,425 21/04/2017 12:37:21 361 LSE
1,425 21/04/2017 12:37:21 250 LSE
1,425 21/04/2017 12:37:21 200 LSE
1,425 21/04/2017 12:37:21 275 LSE
1,425 21/04/2017 12:37:21 303 LSE
1,427 21/04/2017 12:48:05 187 LSE
1,427 21/04/2017 12:48:05 220 LSE
1,427 21/04/2017 12:48:05 250 LSE
1,427 21/04/2017 12:48:05 1,350 LSE
1,427 21/04/2017 12:48:05 131 LSE
1,427 21/04/2017 12:48:05 99 LSE
1,427 21/04/2017 12:48:35 1,368 LSE
1,427 21/04/2017 12:48:36 894 LSE
1,427 21/04/2017 12:48:36 82 LSE
1,427 21/04/2017 12:48:36 250 LSE
1,427 21/04/2017 12:48:36 122 LSE
1,427 21/04/2017 12:49:51 1,641 LSE
1,427 21/04/2017 12:49:51 76 LSE
1,428 21/04/2017 12:50:03 250 LSE
1,428 21/04/2017 12:50:03 200 LSE
1,428 21/04/2017 12:50:03 500 LSE
1,428 21/04/2017 12:50:03 250 LSE
1,428 21/04/2017 12:50:03 199 LSE
1,430 21/04/2017 12:51:22 39 LSE
1,430 21/04/2017 12:51:22 1,025 LSE
1,430 21/04/2017 12:51:22 389 LSE
1,430 21/04/2017 12:52:37 476 LSE
1,430 21/04/2017 12:52:37 263 LSE
1,430 21/04/2017 12:52:38 500 LSE
1,430 21/04/2017 12:52:38 420 LSE
1,430 21/04/2017 12:52:38 100 LSE
1,430 21/04/2017 12:52:38 500 LSE
1,430 21/04/2017 12:52:38 500 LSE
1,430 21/04/2017 12:52:38 450 LSE
1,430 21/04/2017 12:52:38 454 LSE
1,430 21/04/2017 12:52:38 240 LSE
1,431 21/04/2017 12:54:59 124 LSE
1,431 21/04/2017 12:54:59 72 LSE
1,432 21/04/2017 12:56:27 681 LSE
1,432 21/04/2017 12:56:27 87 LSE
1,432 21/04/2017 12:56:27 224 LSE
1,432 21/04/2017 12:56:27 336 LSE
1,432 21/04/2017 12:56:27 382 LSE
1,432 21/04/2017 12:56:27 270 LSE
1,432 21/04/2017 12:56:27 500 LSE
1,432 21/04/2017 12:56:27 416 LSE
1,433 21/04/2017 12:56:29 53 LSE
1,433 21/04/2017 12:56:29 1,378 LSE
1,433 21/04/2017 12:56:29 437 LSE
1,433 21/04/2017 13:00:50 398 LSE
1,433 21/04/2017 13:00:50 1,300 LSE
1,433 21/04/2017 13:00:50 200 LSE
1,433 21/04/2017 13:00:50 250 LSE
1,433 21/04/2017 13:00:50 600 LSE
1,433 21/04/2017 13:00:50 93 LSE
1,433 21/04/2017 13:00:50 157 LSE
1,433 21/04/2017 13:00:50 122 LSE
1,434 21/04/2017 13:04:16 369 LSE
1,434 21/04/2017 13:04:16 438 LSE
1,434 21/04/2017 13:04:16 33 LSE
1,434 21/04/2017 13:04:16 242 LSE
1,434 21/04/2017 13:06:28 412 LSE
1,434 21/04/2017 13:06:28 500 LSE
1,434 21/04/2017 13:06:28 440 LSE
1,434 21/04/2017 13:06:28 500 LSE
1,434 21/04/2017 13:06:28 484 LSE
1,434 21/04/2017 13:06:28 263 LSE
1,434 21/04/2017 13:06:40 56 LSE
1,434 21/04/2017 13:06:40 100 LSE
1,434 21/04/2017 13:06:40 152 LSE
1,434 21/04/2017 13:10:19 224 LSE
1,434 21/04/2017 13:10:19 500 LSE
1,434 21/04/2017 13:10:19 100 LSE
1,434 21/04/2017 13:10:19 392 LSE
1,434 21/04/2017 13:10:19 175 LSE
1,433 21/04/2017 13:12:14 420 LSE
1,433 21/04/2017 13:12:14 186 LSE
1,432 21/04/2017 13:14:08 100 LSE
1,432 21/04/2017 13:14:08 86 LSE
1,431 21/04/2017 13:14:23 224 LSE
1,431 21/04/2017 13:14:23 224 LSE
1,431 21/04/2017 13:14:23 287 LSE
1,432 21/04/2017 13:16:26 257 LSE
1,432 21/04/2017 13:16:26 250 LSE
1,432 21/04/2017 13:16:26 518 LSE
1,432 21/04/2017 13:16:26 452 LSE
1,432 21/04/2017 13:16:26 258 LSE
1,434 21/04/2017 13:21:50 102 LSE
1,434 21/04/2017 13:21:50 500 LSE
1,434 21/04/2017 13:21:50 394 LSE
1,434 21/04/2017 13:21:50 300 LSE
1,434 21/04/2017 13:21:50 155 LSE
1,434 21/04/2017 13:21:50 337 LSE
1,434 21/04/2017 13:21:50 100 LSE
1,434 21/04/2017 13:21:50 227 LSE
1,434 21/04/2017 13:21:50 449 LSE
1,434 21/04/2017 13:22:03 420 LSE
1,434 21/04/2017 13:22:03 200 LSE
1,434 21/04/2017 13:22:03 200 LSE
1,434 21/04/2017 13:22:03 250 LSE
1,434 21/04/2017 13:22:03 212 LSE
1,433 21/04/2017 13:22:24 224 LSE
1,433 21/04/2017 13:22:24 440 LSE
1,433 21/04/2017 13:22:24 500 LSE
1,433 21/04/2017 13:23:48 173 LSE
1,433 21/04/2017 13:23:48 200 LSE
1,433 21/04/2017 13:23:48 281 LSE
1,434 21/04/2017 13:25:55 500 LSE
1,434 21/04/2017 13:25:55 24 LSE
1,434 21/04/2017 13:25:55 308 LSE
1,434 21/04/2017 13:31:03 399 LSE
1,434 21/04/2017 13:31:41 227 LSE
1,434 21/04/2017 13:31:41 159 LSE
1,434 21/04/2017 13:31:41 1,180 LSE
1,434 21/04/2017 13:31:41 428 LSE
1,434 21/04/2017 13:36:03 323 LSE
1,434 21/04/2017 13:36:03 355 LSE
1,434 21/04/2017 13:36:03 200 LSE
1,434 21/04/2017 13:36:03 285 LSE
1,433 21/04/2017 13:36:04 399 LSE
1,433 21/04/2017 13:37:48 312 LSE
1,433 21/04/2017 13:37:48 460 LSE
1,433 21/04/2017 13:37:48 611 LSE
1,433 21/04/2017 13:37:48 346 LSE
1,433 21/04/2017 13:40:15 217 LSE
1,433 21/04/2017 13:40:15 200 LSE
1,433 21/04/2017 13:40:15 518 LSE
1,433 21/04/2017 13:40:16 500 LSE
1,433 21/04/2017 13:40:16 306 LSE
1,434 21/04/2017 13:42:16 274 LSE
1,434 21/04/2017 13:42:16 799 LSE
1,434 21/04/2017 13:42:16 68 LSE
1,434 21/04/2017 13:44:23 207 LSE
1,434 21/04/2017 13:44:23 415 LSE
1,434 21/04/2017 13:46:34 268 LSE
1,433 21/04/2017 13:48:22 352 LSE
1,434 21/04/2017 13:48:22 172 LSE
1,434 21/04/2017 13:48:22 158 LSE
1,434 21/04/2017 13:48:22 431 LSE
1,434 21/04/2017 13:48:22 31 LSE
1,433 21/04/2017 13:53:19 467 LSE
1,433 21/04/2017 13:53:50 381 LSE
1,433 21/04/2017 13:53:50 165 LSE
1,433 21/04/2017 13:53:50 85 LSE
1,433 21/04/2017 13:53:50 400 LSE
1,433 21/04/2017 13:53:50 224 LSE
1,433 21/04/2017 13:53:50 250 LSE
1,433 21/04/2017 13:53:50 52 LSE
1,433 21/04/2017 13:53:50 448 LSE
1,433 21/04/2017 13:53:50 600 LSE
1,433 21/04/2017 13:53:50 224 LSE
1,433 21/04/2017 13:53:50 450 LSE
1,433 21/04/2017 13:53:50 12 LSE
1,433 21/04/2017 13:53:50 121 LSE
1,433 21/04/2017 13:53:50 62 LSE
1,435 21/04/2017 14:01:31 50 LSE
1,435 21/04/2017 14:01:31 250 LSE
1,435 21/04/2017 14:01:31 880 LSE
1,435 21/04/2017 14:01:31 518 LSE
1,435 21/04/2017 14:01:31 2,257 LSE
1,435 21/04/2017 14:01:31 534 LSE
1,435 21/04/2017 14:01:31 346 LSE
1,435 21/04/2017 14:01:31 327 LSE
1,435 21/04/2017 14:07:39 348 LSE
1,435 21/04/2017 14:07:39 212 LSE
1,435 21/04/2017 14:07:39 140 LSE
1,435 21/04/2017 14:07:39 598 LSE
1,435 21/04/2017 14:09:19 12 LSE
1,435 21/04/2017 14:09:19 229 LSE
1,435 21/04/2017 14:09:19 41 LSE
1,435 21/04/2017 14:13:03 11 LSE
1,435 21/04/2017 14:13:03 247 LSE
1,434 21/04/2017 14:14:31 531 LSE
1,434 21/04/2017 14:14:31 400 LSE
1,434 21/04/2017 14:14:31 550 LSE
1,434 21/04/2017 14:14:31 500 LSE
1,434 21/04/2017 14:14:31 400 LSE
1,434 21/04/2017 14:14:31 368 LSE
1,435 21/04/2017 14:14:34 301 LSE
1,435 21/04/2017 14:14:34 274 LSE
1,435 21/04/2017 14:14:34 274 LSE
1,435 21/04/2017 14:14:34 100 LSE
1,435 21/04/2017 14:14:34 568 LSE
1,437 21/04/2017 14:15:09 10 LSE
1,437 21/04/2017 14:15:09 200 LSE
1,437 21/04/2017 14:15:09 160 LSE
1,437 21/04/2017 14:15:09 471 LSE
1,437 21/04/2017 14:15:09 300 LSE
1,437 21/04/2017 14:15:09 132 LSE
1,437 21/04/2017 14:15:09 2,045 LSE
1,437 21/04/2017 14:15:09 75 LSE
1,437 21/04/2017 14:15:09 146 LSE
1,437 21/04/2017 14:15:12 32 LSE
1,437 21/04/2017 14:15:12 201 LSE
1,437 21/04/2017 14:15:34 314 LSE
1,437 21/04/2017 14:16:05 512 LSE
1,438 21/04/2017 14:18:09 449 LSE
1,438 21/04/2017 14:18:09 1,121 LSE
1,438 21/04/2017 14:18:09 72 LSE
1,438 21/04/2017 14:18:09 357 LSE
1,438 21/04/2017 14:27:36 207 LSE
1,439 21/04/2017 14:30:19 85 LSE
1,439 21/04/2017 14:30:19 250 LSE
1,439 21/04/2017 14:30:19 167 LSE
1,439 21/04/2017 14:30:19 1,046 LSE
1,439 21/04/2017 14:30:19 354 LSE
1,439 21/04/2017 14:30:19 1,195 LSE
1,439 21/04/2017 14:30:19 336 LSE
1,439 21/04/2017 14:30:19 224 LSE
1,439 21/04/2017 14:30:19 1,290 LSE
1,439 21/04/2017 14:30:19 689 LSE
1,439 21/04/2017 14:30:19 41 LSE
1,439 21/04/2017 14:30:19 309 LSE
1,439 21/04/2017 14:30:19 39 LSE
1,439 21/04/2017 14:32:44 447 LSE
1,439 21/04/2017 14:32:44 3,638 LSE
1,439 21/04/2017 14:32:44 419 LSE
1,439 21/04/2017 14:32:44 100 LSE
1,439 21/04/2017 14:32:44 224 LSE
1,439 21/04/2017 14:32:44 301 LSE
1,439 21/04/2017 14:34:01 484 LSE
1,439 21/04/2017 14:34:02 500 LSE
1,439 21/04/2017 14:34:02 600 LSE
1,439 21/04/2017 14:34:02 100 LSE
1,439 21/04/2017 14:34:02 500 LSE
1,439 21/04/2017 14:34:02 1,354 LSE
1,439 21/04/2017 14:34:02 473 LSE
1,439 21/04/2017 14:34:02 295 LSE
1,440 21/04/2017 14:37:01 177 LSE
1,440 21/04/2017 14:37:01 200 LSE
1,440 21/04/2017 14:37:01 200 LSE
1,440 21/04/2017 14:37:01 167 LSE
1,440 21/04/2017 14:37:01 125 LSE
1,440 21/04/2017 14:37:01 600 LSE
1,440 21/04/2017 14:37:01 357 LSE
1,440 21/04/2017 14:37:01 1,411 LSE
1,440 21/04/2017 14:37:15 212 LSE
1,440 21/04/2017 14:37:15 550 LSE
1,440 21/04/2017 14:37:15 400 LSE
1,440 21/04/2017 14:37:15 600 LSE
1,440 21/04/2017 14:37:15 500 LSE
1,440 21/04/2017 14:37:15 400 LSE
1,440 21/04/2017 14:37:15 600 LSE
1,440 21/04/2017 14:37:15 336 LSE
1,440 21/04/2017 14:37:16 470 LSE
1,440 21/04/2017 14:37:16 500 LSE
1,440 21/04/2017 14:37:16 500 LSE
1,440 21/04/2017 14:37:16 211 LSE
1,440 21/04/2017 14:37:16 322 LSE
1,440 21/04/2017 14:39:50 269 LSE
1,440 21/04/2017 14:41:12 144 LSE
1,440 21/04/2017 14:41:12 5 LSE
1,440 21/04/2017 14:41:12 31 LSE
1,440 21/04/2017 14:42:55 5 LSE
1,440 21/04/2017 14:42:55 400 LSE
1,440 21/04/2017 14:42:55 36 LSE
1,440 21/04/2017 14:42:55 514 LSE
1,440 21/04/2017 14:42:55 8 LSE
1,440 21/04/2017 14:42:55 3 LSE
1,440 21/04/2017 14:42:55 79 LSE
1,440 21/04/2017 14:47:35 214 LSE
1,440 21/04/2017 14:47:35 153 LSE
1,440 21/04/2017 14:47:35 277 LSE
1,440 21/04/2017 14:47:35 74 LSE
1,440 21/04/2017 14:47:35 500 LSE
1,440 21/04/2017 14:47:35 670 LSE
1,440 21/04/2017 14:47:35 100 LSE
1,440 21/04/2017 14:47:35 451 LSE
1,440 21/04/2017 14:47:35 77 LSE
1,440 21/04/2017 14:47:35 655 LSE
1,440 21/04/2017 14:47:35 511 LSE
1,440 21/04/2017 14:50:28 224 LSE
1,440 21/04/2017 14:50:28 1,500 LSE
1,440 21/04/2017 14:50:28 377 LSE
1,440 21/04/2017 14:50:28 123 LSE
1,440 21/04/2017 14:50:28 518 LSE
1,440 21/04/2017 14:50:28 500 LSE
1,440 21/04/2017 14:50:28 518 LSE
1,440 21/04/2017 14:50:28 1,500 LSE
1,440 21/04/2017 14:50:28 537 LSE
1,441 21/04/2017 14:50:35 300 LSE
1,441 21/04/2017 14:50:35 500 LSE
1,441 21/04/2017 14:50:35 500 LSE
1,441 21/04/2017 14:50:35 600 LSE
1,442 21/04/2017 14:51:00 199 LSE
1,442 21/04/2017 14:51:00 250 LSE
1,442 21/04/2017 14:51:00 500 LSE
1,442 21/04/2017 14:51:00 125 LSE
1,442 21/04/2017 14:51:00 600 LSE
1,442 21/04/2017 14:51:00 300 LSE
1,442 21/04/2017 14:51:00 636 LSE
1,442 21/04/2017 14:51:00 1,232 LSE
1,442 21/04/2017 14:51:00 430 LSE
1,442 21/04/2017 14:51:00 427 LSE
1,442 21/04/2017 14:51:00 1,270 LSE
1,442 21/04/2017 14:51:00 10 LSE
1,442 21/04/2017 14:51:00 454 LSE
1,442 21/04/2017 14:51:00 233 LSE
1,443 21/04/2017 14:53:36 373 LSE
1,443 21/04/2017 14:53:36 1,438 LSE
1,443 21/04/2017 14:53:36 249 LSE
1,445 21/04/2017 14:53:49 153 LSE
1,445 21/04/2017 14:53:49 325 LSE
1,445 21/04/2017 14:53:49 670 LSE
1,445 21/04/2017 14:53:49 300 LSE
1,445 21/04/2017 14:53:49 954 LSE
1,445 21/04/2017 14:53:49 506 LSE
1,445 21/04/2017 14:53:49 426 LSE
1,445 21/04/2017 14:53:49 112 LSE
1,445 21/04/2017 14:53:50 100 LSE
1,445 21/04/2017 14:53:50 579 LSE
1,445 21/04/2017 14:53:50 500 LSE
1,445 21/04/2017 14:53:50 125 LSE
1,445 21/04/2017 14:53:58 175 LSE
1,447 21/04/2017 14:54:13 397 LSE
1,447 21/04/2017 14:54:13 2,438 LSE
1,447 21/04/2017 14:54:13 300 LSE
1,447 21/04/2017 14:54:13 518 LSE
1,447 21/04/2017 14:54:13 1,451 LSE
1,447 21/04/2017 14:54:13 2,158 LSE
1,447 21/04/2017 14:54:13 931 LSE
1,447 21/04/2017 14:54:13 1,035 LSE
1,447 21/04/2017 14:54:13 300 LSE
1,447 21/04/2017 14:54:13 300 LSE
1,447 21/04/2017 14:54:13 500 LSE
1,447 21/04/2017 14:54:13 400 LSE
1,447 21/04/2017 14:54:13 860 LSE
1,447 21/04/2017 14:54:13 500 LSE
1,447 21/04/2017 14:54:13 74 LSE
1,447 21/04/2017 14:54:13 1,218 LSE
1,446 21/04/2017 14:54:50 573 LSE
1,446 21/04/2017 14:54:52 600 LSE
1,446 21/04/2017 14:54:52 1,700 LSE
1,446 21/04/2017 14:54:52 440 LSE
1,446 21/04/2017 14:54:52 1,700 LSE
1,446 21/04/2017 14:54:53 200 LSE
1,446 21/04/2017 14:54:53 518 LSE
1,446 21/04/2017 14:54:53 500 LSE
1,446 21/04/2017 14:54:53 600 LSE
1,446 21/04/2017 14:54:53 500 LSE
1,446 21/04/2017 14:55:00 1,530 LSE
1,446 21/04/2017 14:59:24 578 LSE
1,445 21/04/2017 15:04:45 322 LSE
1,445 21/04/2017 15:04:45 445 LSE
1,445 21/04/2017 15:04:45 671 LSE
1,445 21/04/2017 15:04:45 400 LSE
1,445 21/04/2017 15:04:45 600 LSE
1,445 21/04/2017 15:04:45 155 LSE
1,445 21/04/2017 15:04:45 400 LSE
1,445 21/04/2017 15:04:45 118 LSE
1,445 21/04/2017 15:04:45 189 LSE
1,444 21/04/2017 15:05:18 400 LSE
1,444 21/04/2017 15:05:18 229 LSE
1,443 21/04/2017 15:05:18 500 LSE
1,443 21/04/2017 15:05:18 400 LSE
1,443 21/04/2017 15:05:18 319 LSE
1,442 21/04/2017 15:06:04 600 LSE
1,442 21/04/2017 15:06:04 222 LSE
1,441 21/04/2017 15:07:19 300 LSE
1,441 21/04/2017 15:07:19 224 LSE
1,441 21/04/2017 15:07:20 224 LSE
1,441 21/04/2017 15:07:20 224 LSE
1,441 21/04/2017 15:07:20 224 LSE
1,441 21/04/2017 15:07:20 201 LSE
1,441 21/04/2017 15:07:20 23 LSE
1,441 21/04/2017 15:07:20 260 LSE
1,440 21/04/2017 15:07:43 200 LSE
1,440 21/04/2017 15:07:43 87 LSE
1,439 21/04/2017 15:08:24 185 LSE
1,439 21/04/2017 15:09:45 64 LSE
1,439 21/04/2017 15:09:45 64 LSE
1,439 21/04/2017 15:09:45 64 LSE
1,439 21/04/2017 15:09:45 64 LSE
1,439 21/04/2017 15:09:45 65 LSE
1,439 21/04/2017 15:09:45 65 LSE
1,439 21/04/2017 15:09:45 64 LSE
1,439 21/04/2017 15:09:45 64 LSE
1,439 21/04/2017 15:09:45 64 LSE
1,439 21/04/2017 15:09:46 64 LSE
1,439 21/04/2017 15:09:46 64 LSE
1,439 21/04/2017 15:09:46 34 LSE
1,439 21/04/2017 15:10:14 302 LSE
1,439 21/04/2017 15:10:14 358 LSE
1,439 21/04/2017 15:10:45 125 LSE
1,439 21/04/2017 15:11:39 31 LSE
1,439 21/04/2017 15:11:39 64 LSE
1,439 21/04/2017 15:11:39 63 LSE
1,439 21/04/2017 15:11:57 429 LSE
1,439 21/04/2017 15:11:57 224 LSE
1,439 21/04/2017 15:11:57 80 LSE
1,439 21/04/2017 15:12:02 748 LSE
1,439 21/04/2017 15:12:02 303 LSE
1,439 21/04/2017 15:12:02 82 LSE
1,439 21/04/2017 15:12:02 198 LSE
1,438 21/04/2017 15:13:16 114 LSE
1,438 21/04/2017 15:15:08 826 LSE
1,440 21/04/2017 15:17:13 400 LSE
1,440 21/04/2017 15:17:13 500 LSE
1,440 21/04/2017 15:17:13 1,334 LSE
1,440 21/04/2017 15:17:13 190 LSE
1,440 21/04/2017 15:17:13 71 LSE
1,440 21/04/2017 15:17:13 125 LSE
1,440 21/04/2017 15:17:13 437 LSE
1,439 21/04/2017 15:17:20 690 LSE
1,439 21/04/2017 15:17:20 500 LSE
1,439 21/04/2017 15:17:20 500 LSE
1,439 21/04/2017 15:17:20 146 LSE
1,439 21/04/2017 15:17:20 182 LSE
1,438 21/04/2017 15:17:38 45 LSE
1,438 21/04/2017 15:17:38 500 LSE
1,438 21/04/2017 15:17:38 64 LSE
1,438 21/04/2017 15:17:38 814 LSE
1,438 21/04/2017 15:17:38 64 LSE
1,438 21/04/2017 15:17:38 500 LSE
1,438 21/04/2017 15:17:38 308 LSE
1,438 21/04/2017 15:17:38 865 LSE
1,438 21/04/2017 15:17:38 418 LSE
1,438 21/04/2017 15:17:39 1,362 LSE
1,441 21/04/2017 15:25:18 863 LSE
1,441 21/04/2017 15:25:18 343 LSE
1,441 21/04/2017 15:25:18 600 LSE
1,441 21/04/2017 15:25:18 596 LSE
1,441 21/04/2017 15:25:18 500 LSE
1,441 21/04/2017 15:25:18 400 LSE
1,441 21/04/2017 15:25:18 320 LSE
1,441 21/04/2017 15:25:18 139 LSE
1,441 21/04/2017 15:25:18 500 LSE
1,441 21/04/2017 15:25:18 500 LSE
1,441 21/04/2017 15:25:18 147 LSE
1,441 21/04/2017 15:25:18 35 LSE
1,441 21/04/2017 15:25:18 1,437 LSE
1,441 21/04/2017 15:25:18 1,496 LSE
1,441 21/04/2017 15:28:06 226 LSE
1,441 21/04/2017 15:28:06 176 LSE
1,441 21/04/2017 15:28:06 171 LSE
1,441 21/04/2017 15:28:06 383 LSE
1,441 21/04/2017 15:28:06 117 LSE
1,441 21/04/2017 15:28:06 266 LSE
1,441 21/04/2017 15:30:00 301 LSE
1,441 21/04/2017 15:30:00 134 LSE
1,441 21/04/2017 15:31:19 223 LSE
1,441 21/04/2017 15:31:19 49 LSE
1,441 21/04/2017 15:31:19 364 LSE
1,441 21/04/2017 15:31:19 339 LSE
1,441 21/04/2017 15:31:19 118 LSE
1,441 21/04/2017 15:31:19 209 LSE
1,443 21/04/2017 15:35:05 500 LSE
1,443 21/04/2017 15:35:05 518 LSE
1,443 21/04/2017 15:35:05 1,800 LSE
1,443 21/04/2017 15:35:06 274 LSE
1,443 21/04/2017 15:35:06 677 LSE
1,443 21/04/2017 15:35:06 200 LSE
1,443 21/04/2017 15:35:08 311 LSE
1,443 21/04/2017 15:35:21 1,192 LSE
1,443 21/04/2017 15:35:22 1,682 LSE
1,443 21/04/2017 15:35:24 1,047 LSE
1,443 21/04/2017 15:35:24 1,998 LSE
1,444 21/04/2017 15:38:34 59 LSE
1,444 21/04/2017 15:38:34 229 LSE
1,444 21/04/2017 15:38:34 201 LSE
1,444 21/04/2017 15:38:36 645 LSE
1,444 21/04/2017 15:38:36 164 LSE
1,444 21/04/2017 15:38:36 277 LSE
1,444 21/04/2017 15:38:36 1,349 LSE
1,444 21/04/2017 15:38:36 500 LSE
1,444 21/04/2017 15:38:36 518 LSE
1,444 21/04/2017 15:38:36 100 LSE
1,444 21/04/2017 15:38:56 708 LSE
1,444 21/04/2017 15:39:16 786 LSE
1,444 21/04/2017 15:39:26 177 LSE
1,445 21/04/2017 15:40:00 451 LSE
1,445 21/04/2017 15:40:00 217 LSE
1,445 21/04/2017 15:41:06 500 LSE
1,445 21/04/2017 15:41:06 518 LSE
1,445 21/04/2017 15:41:24 400 LSE
1,445 21/04/2017 15:41:24 518 LSE
1,445 21/04/2017 15:41:24 100 LSE
1,445 21/04/2017 15:41:24 1,020 LSE
1,445 21/04/2017 15:41:29 348 LSE
1,445 21/04/2017 15:41:51 391 LSE
1,445 21/04/2017 15:41:52 329 LSE
1,445 21/04/2017 15:41:52 167 LSE
1,445 21/04/2017 15:41:52 581 LSE
1,447 21/04/2017 15:44:03 243 LSE
1,447 21/04/2017 15:44:03 25 LSE
1,447 21/04/2017 15:44:03 518 LSE
1,447 21/04/2017 15:44:03 1,232 LSE
1,447 21/04/2017 15:44:03 368 LSE
1,447 21/04/2017 15:44:03 133 LSE
1,447 21/04/2017 15:44:23 63 LSE
1,447 21/04/2017 15:44:23 225 LSE
1,447 21/04/2017 15:44:25 700 LSE
1,447 21/04/2017 15:44:25 1,000 LSE
1,447 21/04/2017 15:44:25 527 LSE
1,448 21/04/2017 15:44:31 211 LSE
1,448 21/04/2017 15:44:31 125 LSE
1,448 21/04/2017 15:44:31 193 LSE
1,448 21/04/2017 15:45:06 53 LSE
1,448 21/04/2017 15:45:06 600 LSE
1,448 21/04/2017 15:45:06 518 LSE
1,448 21/04/2017 15:45:06 260 LSE
1,448 21/04/2017 15:45:06 500 LSE
1,448 21/04/2017 15:45:06 600 LSE
1,448 21/04/2017 15:45:25 100 LSE
1,448 21/04/2017 15:45:25 270 LSE
1,447 21/04/2017 15:50:32 48 LSE
1,447 21/04/2017 15:50:32 781 LSE
1,447 21/04/2017 15:50:32 4,714 LSE
1,447 21/04/2017 15:50:32 132 LSE
1,446 21/04/2017 15:50:32 500 LSE
1,446 21/04/2017 15:50:32 600 LSE
1,446 21/04/2017 15:50:32 518 LSE
1,446 21/04/2017 15:50:32 54 LSE
1,446 21/04/2017 15:50:48 808 LSE
1,447 21/04/2017 15:52:04 256 LSE
1,447 21/04/2017 15:52:04 398 LSE
1,446 21/04/2017 15:52:41 186 LSE
1,446 21/04/2017 15:52:52 503 LSE
1,447 21/04/2017 15:55:09 430 LSE
1,447 21/04/2017 15:55:09 184 LSE
1,447 21/04/2017 15:55:09 417 LSE
1,447 21/04/2017 15:55:09 500 LSE
1,447 21/04/2017 15:55:09 173 LSE
1,447 21/04/2017 15:55:09 308 LSE
1,447 21/04/2017 15:55:09 2,791 LSE
1,447 21/04/2017 15:55:32 268 LSE
1,447 21/04/2017 15:56:31 289 LSE
1,447 21/04/2017 15:56:31 382 LSE
1,447 21/04/2017 15:56:31 146 LSE
1,447 21/04/2017 15:56:31 96 LSE
1,447 21/04/2017 15:56:32 400 LSE
1,447 21/04/2017 15:56:32 400 LSE
1,447 21/04/2017 15:56:32 500 LSE
1,447 21/04/2017 15:56:32 310 LSE
1,447 21/04/2017 15:56:32 208 LSE
1,447 21/04/2017 15:56:32 113 LSE
1,446 21/04/2017 15:58:46 784 LSE
1,447 21/04/2017 16:00:49 118 LSE
1,447 21/04/2017 16:00:49 485 LSE
1,447 21/04/2017 16:00:49 327 LSE
1,447 21/04/2017 16:00:49 385 LSE
1,447 21/04/2017 16:00:49 212 LSE
1,447 21/04/2017 16:01:20 251 LSE
1,447 21/04/2017 16:01:20 68 LSE
1,447 21/04/2017 16:01:20 423 LSE
1,447 21/04/2017 16:01:20 77 LSE
1,447 21/04/2017 16:01:20 132 LSE
1,447 21/04/2017 16:03:14 251 LSE
1,447 21/04/2017 16:03:14 90 LSE
1,447 21/04/2017 16:03:14 841 LSE
1,447 21/04/2017 16:03:14 291 LSE
1,448 21/04/2017 16:05:02 584 LSE
1,448 21/04/2017 16:05:02 400 LSE
1,448 21/04/2017 16:05:02 500 LSE
1,448 21/04/2017 16:05:02 8 LSE
1,448 21/04/2017 16:05:03 324 LSE
1,448 21/04/2017 16:05:03 201 LSE
1,448 21/04/2017 16:05:03 38 LSE
1,448 21/04/2017 16:08:54 27 LSE
1,448 21/04/2017 16:08:54 218 LSE
1,448 21/04/2017 16:09:01 159 LSE
1,448 21/04/2017 16:09:01 30 LSE
1,448 21/04/2017 16:09:46 154 LSE
1,448 21/04/2017 16:09:46 134 LSE
1,448 21/04/2017 16:10:01 129 LSE
1,448 21/04/2017 16:10:01 224 LSE
1,448 21/04/2017 16:10:01 152 LSE
1,448 21/04/2017 16:10:01 176 LSE
1,448 21/04/2017 16:10:01 24 LSE
1,448 21/04/2017 16:11:33 400 LSE
1,448 21/04/2017 16:11:33 400 LSE
1,448 21/04/2017 16:11:33 1,557 LSE
1,448 21/04/2017 16:11:33 518 LSE
1,448 21/04/2017 16:11:33 600 LSE
1,448 21/04/2017 16:11:33 248 LSE
1,448 21/04/2017 16:11:33 550 LSE
1,448 21/04/2017 16:11:33 500 LSE
1,448 21/04/2017 16:11:33 294 LSE
1,448 21/04/2017 16:11:36 701 LSE
1,447 21/04/2017 16:11:43 613 LSE
1,448 21/04/2017 16:11:58 550 LSE
1,448 21/04/2017 16:11:59 400 LSE
1,448 21/04/2017 16:11:59 964 LSE
1,448 21/04/2017 16:11:59 143 LSE
1,448 21/04/2017 16:11:59 219 LSE
1,448 21/04/2017 16:12:06 550 LSE
1,448 21/04/2017 16:12:06 300 LSE
1,448 21/04/2017 16:12:06 518 LSE
1,448 21/04/2017 16:12:06 500 LSE
1,448 21/04/2017 16:13:30 165 LSE
1,448 21/04/2017 16:13:30 154 LSE
1,448 21/04/2017 16:14:22 184 LSE
1,448 21/04/2017 16:14:46 133 LSE
1,448 21/04/2017 16:14:46 127 LSE
1,448 21/04/2017 16:15:23 121 LSE
1,448 21/04/2017 16:15:23 119 LSE
1,448 21/04/2017 16:15:23 81 LSE
1,448 21/04/2017 16:15:23 212 LSE
1,448 21/04/2017 16:15:23 377 LSE
1,448 21/04/2017 16:18:13 40 LSE
1,448 21/04/2017 16:18:13 45 LSE
1,448 21/04/2017 16:18:13 224 LSE
1,448 21/04/2017 16:18:13 82 LSE
1,448 21/04/2017 16:19:52 168 LSE
1,448 21/04/2017 16:19:52 31 LSE
1,448 21/04/2017 16:20:06 365 LSE
1,448 21/04/2017 16:20:44 208 LSE
1,448 21/04/2017 16:20:44 176 LSE
1,448 21/04/2017 16:20:44 2 LSE
1,448 21/04/2017 16:20:44 167 LSE
1,448 21/04/2017 16:20:44 141 LSE
1,448 21/04/2017 16:21:23 136 LSE
1,448 21/04/2017 16:21:23 51 LSE
1,448 21/04/2017 16:21:23 164 LSE
1,448 21/04/2017 16:21:23 353 LSE
1,448 21/04/2017 16:21:23 228 LSE
1,448 21/04/2017 16:21:23 862 LSE
1,448 21/04/2017 16:21:23 224 LSE
1,448 21/04/2017 16:21:23 206 LSE
1,448 21/04/2017 16:21:23 256 LSE
1,448 21/04/2017 16:21:23 13 LSE
1,448 21/04/2017 16:21:23 277 LSE
1,449 21/04/2017 16:21:28 19 LSE
1,449 21/04/2017 16:21:28 1,620 LSE
1,449 21/04/2017 16:21:28 355 LSE
1,449 21/04/2017 16:21:28 525 LSE
1,448 21/04/2017 16:22:00 1,629 LSE
1,447 21/04/2017 16:24:10 17 LSE
1,448 21/04/2017 16:24:55 116 LSE
1,448 21/04/2017 16:24:55 149 LSE
1,448 21/04/2017 16:24:55 220 LSE
1,448 21/04/2017 16:24:55 294 LSE
1,448 21/04/2017 16:24:55 224 LSE
1,448 21/04/2017 16:24:55 1,676 LSE
1,448 21/04/2017 16:24:55 104 LSE
1,448 21/04/2017 16:24:55 149 LSE
1,448 21/04/2017 16:24:55 224 LSE
1,448 21/04/2017 16:24:55 441 LSE
1,448 21/04/2017 16:24:55 632 LSE
1,448 21/04/2017 16:24:55 66 LSE
1,448 21/04/2017 16:24:55 224 LSE
1,448 21/04/2017 16:24:55 63 LSE
1,448 21/04/2017 16:25:01 320 LSE
1,448 21/04/2017 16:25:01 1,019 LSE
1,448 21/04/2017 16:25:01 288 LSE
1,448 21/04/2017 16:25:01 223 LSE
1,448 21/04/2017 16:25:01 500 LSE
1,448 21/04/2017 16:25:01 4,040 LSE
1,448 21/04/2017 16:25:01 800 LSE
1,449 21/04/2017 16:25:11 88 LSE
1,449 21/04/2017 16:25:11 400 LSE
1,449 21/04/2017 16:25:11 400 LSE
1,449 21/04/2017 16:25:11 500 LSE
1,449 21/04/2017 16:25:11 500 LSE
1,449 21/04/2017 16:25:11 165 LSE
1,449 21/04/2017 16:25:11 500 LSE
1,449 21/04/2017 16:25:11 151 LSE
1,449 21/04/2017 16:25:11 73 LSE
1,449 21/04/2017 16:25:11 336 LSE
1,449 21/04/2017 16:25:11 366 LSE
1,449 21/04/2017 16:25:11 600 LSE
1,449 21/04/2017 16:25:11 190 LSE
1,448 21/04/2017 16:25:46 224 LSE
1,448 21/04/2017 16:25:46 301 LSE
1,448 21/04/2017 16:25:47 360 LSE
1,448 21/04/2017 16:25:47 4,211 LSE
1,448 21/04/2017 16:25:47 6,717 LSE
1,448 21/04/2017 16:25:47 816 LSE
1,448 21/04/2017 16:25:47 355 LSE
1,448 21/04/2017 16:25:47 500 LSE
1,448 21/04/2017 16:25:47 400 LSE
1,448 21/04/2017 16:25:47 23 LSE
1,448 21/04/2017 16:25:47 350 LSE
1,447 21/04/2017 16:27:10 753 LSE
1,448 21/04/2017 16:27:49 427 LSE
1,448 21/04/2017 16:27:49 500 LSE
1,448 21/04/2017 16:27:49 461 LSE
1,448 21/04/2017 16:27:49 361 LSE
1,448 21/04/2017 16:28:03 500 LSE
1,448 21/04/2017 16:28:03 500 LSE
1,448 21/04/2017 16:28:03 600 LSE
1,448 21/04/2017 16:28:03 401 LSE
1,448 21/04/2017 16:28:03 600 LSE
1,448 21/04/2017 16:28:03 344 LSE
1,448 21/04/2017 16:28:18 500 LSE
1,448 21/04/2017 16:28:18 504 LSE
1,448 21/04/2017 16:28:36 190 LSE
1,448 21/04/2017 16:29:08 230 LSE
1,448 21/04/2017 16:29:12 200 LSE
1,445 21/04/2017 16:35:21 60,613 LSE
1,445 21/04/2017 16:35:21 274 LSE
1,445 21/04/2017 16:35:21 1,852 LSE
1,445 21/04/2017 16:35:21 125 LSE
1,445 21/04/2017 16:35:21 11,981 LSE
1,445 21/04/2017 16:35:21 907 LSE
1,445 21/04/2017 16:35:21 2,378 LSE
1,445 21/04/2017 16:35:21 2,217 LSE
1,445 21/04/2017 16:35:21 510 LSE
1,445 21/04/2017 16:35:21 45,024 LSE
1,445 21/04/2017 16:35:21 277 LSE
1,445 21/04/2017 16:35:21 543 LSE
1,445 21/04/2017 16:35:21 2,600 LSE
1,445 21/04/2017 16:35:21 6,182 LSE
1,445 21/04/2017 16:35:21 548 LSE
1,445 21/04/2017 16:35:21 2,535 LSE
1,445 21/04/2017 16:35:21 879 LSE
1,445 21/04/2017 16:35:21 4,173 LSE
1,445 21/04/2017 16:35:21 1,063 LSE
1,445 21/04/2017 16:35:21 1,130 LSE
1,445 21/04/2017 16:35:21 3,950 LSE
1,445 21/04/2017 16:35:21 600 LSE
1,445 21/04/2017 16:35:21 1,200 LSE
1,445 21/04/2017 16:35:21 3,438 LSE
1,445 21/04/2017 16:35:21 600 LSE
1,445 21/04/2017 16:35:21 600 LSE
1,445 21/04/2017 16:35:21 1 LSE
1,445 21/04/2017 16:35:21 19 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
POSOKDDKABKDDQB
SSE — SSE News Story

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

Recent news on SSE

REG - SSE Plc JPMorgan Chase & Co - Holding(s) in Company

REG - SSE Plc - SCRIP Dividend

REG - Allianz Global Invs - Top 10 Holdings

REG - SSE Plc - Holding(s) in Company

REG - SSE Plc Bank of America Corp - Holding(s) in Company

Average Price Per Share	1,433.23 pence
Lowest Price Per Share	1,415.00 pence
Highest Price Per Share	1,449.00 pence