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

SSEAnnouncement

25/04/2017 07:21

RNS Number : 1691D
SSE PLC
25 April 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 24 April 2017 it purchased for cancellation a total of 572,781 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
1,409.25 pence
Lowest Price Per Share
1,389.00 pence
Highest Price Per Share
1,443.00 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
24/04/2017
08:00:40
56
LSE
1,439
24/04/2017
08:00:40
271
LSE
1,439
24/04/2017
08:00:40
1,252
LSE
1,439
24/04/2017
08:00:40
821
LSE
1,439
24/04/2017
08:00:40
342
LSE
1,439
24/04/2017
08:00:40
230
LSE
1,439
24/04/2017
08:00:40
176
LSE
1,439
24/04/2017
08:00:40
52
LSE
1,439
24/04/2017
08:00:40
28
LSE
1,439
24/04/2017
08:00:40
156
LSE
1,439
24/04/2017
08:00:40
67
LSE
1,439
24/04/2017
08:00:44
111
LSE
1,439
24/04/2017
08:00:44
52
LSE
1,439
24/04/2017
08:00:44
28
LSE
1,439
24/04/2017
08:00:44
312
LSE
1,439
24/04/2017
08:00:45
28
LSE
1,439
24/04/2017
08:00:45
176
LSE
1,439
24/04/2017
08:00:46
28
LSE
1,439
24/04/2017
08:00:46
176
LSE
1,439
24/04/2017
08:00:49
28
LSE
1,439
24/04/2017
08:00:49
952
LSE
1,439
24/04/2017
08:00:49
28
LSE
1,439
24/04/2017
08:00:50
28
LSE
1,439
24/04/2017
08:00:50
312
LSE
1,439
24/04/2017
08:00:52
28
LSE
1,439
24/04/2017
08:00:52
171
LSE
1,439
24/04/2017
08:00:54
52
LSE
1,439
24/04/2017
08:00:54
74
LSE
1,439
24/04/2017
08:00:54
271
LSE
1,438
24/04/2017
08:00:54
396
LSE
1,437
24/04/2017
08:00:56
98
LSE
1,437
24/04/2017
08:00:56
181
LSE
1,437
24/04/2017
08:00:56
207
LSE
1,437
24/04/2017
08:00:57
47
LSE
1,437
24/04/2017
08:00:57
230
LSE
1,438
24/04/2017
08:00:58
27
LSE
1,438
24/04/2017
08:00:58
156
LSE
1,439
24/04/2017
08:01:00
228
LSE
1,440
24/04/2017
08:01:02
307
LSE
1,440
24/04/2017
08:01:02
237
LSE
1,440
24/04/2017
08:01:02
191
LSE
1,440
24/04/2017
08:01:02
244
LSE
1,440
24/04/2017
08:01:03
107
LSE
1,441
24/04/2017
08:01:03
306
LSE
1,441
24/04/2017
08:01:03
211
LSE
1,442
24/04/2017
08:01:08
476
LSE
1,442
24/04/2017
08:01:08
496
LSE
1,443
24/04/2017
08:01:08
284
LSE
1,443
24/04/2017
08:01:08
54
LSE
1,440
24/04/2017
08:01:14
41
LSE
1,440
24/04/2017
08:01:14
94
LSE
1,440
24/04/2017
08:01:14
130
LSE
1,440
24/04/2017
08:01:14
94
LSE
1,440
24/04/2017
08:01:14
358
LSE
1,440
24/04/2017
08:01:14
303
LSE
1,438
24/04/2017
08:01:22
204
LSE
1,438
24/04/2017
08:01:22
102
LSE
1,439
24/04/2017
08:01:25
500
LSE
1,439
24/04/2017
08:01:25
256
LSE
1,437
24/04/2017
08:01:29
330
LSE
1,438
24/04/2017
08:01:29
500
LSE
1,438
24/04/2017
08:01:29
401
LSE
1,438
24/04/2017
08:01:29
664
LSE
1,438
24/04/2017
08:01:29
277
LSE
1,439
24/04/2017
08:01:29
277
LSE
1,439
24/04/2017
08:01:29
451
LSE
1,439
24/04/2017
08:01:29
329
LSE
1,438
24/04/2017
08:01:29
18
LSE
1,438
24/04/2017
08:01:29
49
LSE
1,439
24/04/2017
08:01:29
203
LSE
1,439
24/04/2017
08:01:29
168
LSE
1,439
24/04/2017
08:01:29
484
LSE
1,435
24/04/2017
08:01:38
119
LSE
1,435
24/04/2017
08:01:39
119
LSE
1,433
24/04/2017
08:01:51
341
LSE
1,432
24/04/2017
08:01:52
500
LSE
1,432
24/04/2017
08:01:52
62
LSE
1,432
24/04/2017
08:01:53
191
LSE
1,432
24/04/2017
08:01:53
215
LSE
1,432
24/04/2017
08:01:53
209
LSE
1,432
24/04/2017
08:01:54
343
LSE
1,432
24/04/2017
08:01:54
175
LSE
1,432
24/04/2017
08:01:56
219
LSE
1,432
24/04/2017
08:01:56
208
LSE
1,432
24/04/2017
08:01:57
210
LSE
1,432
24/04/2017
08:01:57
210
LSE
1,432
24/04/2017
08:01:58
210
LSE
1,432
24/04/2017
08:01:58
213
LSE
1,432
24/04/2017
08:01:58
209
LSE
1,431
24/04/2017
08:01:59
284
LSE
1,431
24/04/2017
08:02:00
535
LSE
1,429
24/04/2017
08:02:08
210
LSE
1,429
24/04/2017
08:02:14
239
LSE
1,427
24/04/2017
08:02:21
282
LSE
1,428
24/04/2017
08:02:21
437
LSE
1,426
24/04/2017
08:02:26
50
LSE
1,426
24/04/2017
08:02:27
50
LSE
1,426
24/04/2017
08:02:28
50
LSE
1,426
24/04/2017
08:02:30
50
LSE
1,426
24/04/2017
08:02:30
50
LSE
1,426
24/04/2017
08:02:30
50
LSE
1,426
24/04/2017
08:02:31
50
LSE
1,426
24/04/2017
08:02:31
50
LSE
1,426
24/04/2017
08:02:36
50
LSE
1,426
24/04/2017
08:02:37
50
LSE
1,425
24/04/2017
08:02:38
266
LSE
1,426
24/04/2017
08:02:38
500
LSE
1,426
24/04/2017
08:02:38
434
LSE
1,426
24/04/2017
08:02:38
50
LSE
1,426
24/04/2017
08:02:38
500
LSE
1,426
24/04/2017
08:02:38
50
LSE
1,426
24/04/2017
08:02:38
500
LSE
1,426
24/04/2017
08:02:38
156
LSE
1,426
24/04/2017
08:02:38
50
LSE
1,426
24/04/2017
08:02:39
50
LSE
1,426
24/04/2017
08:02:45
96
LSE
1,426
24/04/2017
08:02:45
500
LSE
1,426
24/04/2017
08:02:45
549
LSE
1,426
24/04/2017
08:02:45
50
LSE
1,426
24/04/2017
08:02:45
145
LSE
1,426
24/04/2017
08:02:45
50
LSE
1,426
24/04/2017
08:02:45
97
LSE
1,426
24/04/2017
08:02:45
208
LSE
1,426
24/04/2017
08:02:45
50
LSE
1,425
24/04/2017
08:03:00
34
LSE
1,425
24/04/2017
08:03:03
308
LSE
1,425
24/04/2017
08:03:03
84
LSE
1,425
24/04/2017
08:03:03
46
LSE
1,425
24/04/2017
08:03:04
263
LSE
1,425
24/04/2017
08:03:04
452
LSE
1,425
24/04/2017
08:03:04
64
LSE
1,425
24/04/2017
08:03:04
262
LSE
1,423
24/04/2017
08:03:13
220
LSE
1,424
24/04/2017
08:03:15
1,197
LSE
1,424
24/04/2017
08:03:15
442
LSE
1,423
24/04/2017
08:03:23
296
LSE
1,426
24/04/2017
08:03:55
50
LSE
1,426
24/04/2017
08:03:55
341
LSE
1,426
24/04/2017
08:03:56
50
LSE
1,426
24/04/2017
08:03:56
646
LSE
1,426
24/04/2017
08:03:57
488
LSE
1,426
24/04/2017
08:03:57
50
LSE
1,426
24/04/2017
08:03:57
50
LSE
1,426
24/04/2017
08:03:57
50
LSE
1,426
24/04/2017
08:04:15
50
LSE
1,426
24/04/2017
08:04:16
50
LSE
1,426
24/04/2017
08:04:16
50
LSE
1,426
24/04/2017
08:04:17
50
LSE
1,426
24/04/2017
08:04:18
50
LSE
1,426
24/04/2017
08:04:24
50
LSE
1,426
24/04/2017
08:04:25
50
LSE
1,426
24/04/2017
08:04:25
50
LSE
1,426
24/04/2017
08:04:26
15
LSE
1,426
24/04/2017
08:04:26
50
LSE
1,426
24/04/2017
08:04:26
50
LSE
1,426
24/04/2017
08:04:27
50
LSE
1,426
24/04/2017
08:04:34
50
LSE
1,426
24/04/2017
08:04:34
230
LSE
1,426
24/04/2017
08:04:34
50
LSE
1,426
24/04/2017
08:04:34
293
LSE
1,426
24/04/2017
08:04:51
50
LSE
1,426
24/04/2017
08:04:51
163
LSE
1,426
24/04/2017
08:04:51
50
LSE
1,426
24/04/2017
08:05:01
50
LSE
1,425
24/04/2017
08:05:03
190
LSE
1,425
24/04/2017
08:05:03
55
LSE
1,426
24/04/2017
08:05:05
50
LSE
1,426
24/04/2017
08:05:05
548
LSE
1,426
24/04/2017
08:05:05
50
LSE
1,426
24/04/2017
08:05:05
366
LSE
1,426
24/04/2017
08:05:05
50
LSE
1,426
24/04/2017
08:05:05
50
LSE
1,426
24/04/2017
08:05:05
50
LSE
1,426
24/04/2017
08:05:05
50
LSE
1,426
24/04/2017
08:05:05
408
LSE
1,426
24/04/2017
08:05:06
50
LSE
1,426
24/04/2017
08:05:08
50
LSE
1,426
24/04/2017
08:05:09
50
LSE
1,426
24/04/2017
08:05:09
50
LSE
1,426
24/04/2017
08:05:10
50
LSE
1,426
24/04/2017
08:05:10
575
LSE
1,426
24/04/2017
08:05:10
50
LSE
1,426
24/04/2017
08:05:10
195
LSE
1,426
24/04/2017
08:05:10
50
LSE
1,426
24/04/2017
08:05:11
50
LSE
1,426
24/04/2017
08:05:11
50
LSE
1,426
24/04/2017
08:05:11
50
LSE
1,426
24/04/2017
08:05:11
304
LSE
1,426
24/04/2017
08:05:11
50
LSE
1,425
24/04/2017
08:05:27
151
LSE
1,425
24/04/2017
08:05:27
377
LSE
1,425
24/04/2017
08:05:31
723
LSE
1,423
24/04/2017
08:05:34
364
LSE
1,424
24/04/2017
08:05:35
5
LSE
1,424
24/04/2017
08:05:40
500
LSE
1,424
24/04/2017
08:05:40
286
LSE
1,424
24/04/2017
08:05:40
96
LSE
1,424
24/04/2017
08:05:40
332
LSE
1,424
24/04/2017
08:05:49
211
LSE
1,424
24/04/2017
08:05:49
390
LSE
1,422
24/04/2017
08:05:53
169
LSE
1,423
24/04/2017
08:05:53
815
LSE
1,423
24/04/2017
08:05:53
344
LSE
1,424
24/04/2017
08:05:53
85
LSE
1,424
24/04/2017
08:05:53
503
LSE
1,424
24/04/2017
08:05:53
275
LSE
1,424
24/04/2017
08:05:53
206
LSE
1,424
24/04/2017
08:05:53
1
LSE
1,424
24/04/2017
08:06:00
484
LSE
1,424
24/04/2017
08:06:02
484
LSE
1,425
24/04/2017
08:06:10
644
LSE
1,425
24/04/2017
08:06:10
358
LSE
1,425
24/04/2017
08:06:10
389
LSE
1,425
24/04/2017
08:06:10
652
LSE
1,426
24/04/2017
08:06:11
226
LSE
1,426
24/04/2017
08:06:11
50
LSE
1,426
24/04/2017
08:06:11
50
LSE
1,426
24/04/2017
08:06:11
255
LSE
1,426
24/04/2017
08:06:11
50
LSE
1,426
24/04/2017
08:06:11
132
LSE
1,426
24/04/2017
08:06:11
50
LSE
1,426
24/04/2017
08:06:11
80
LSE
1,426
24/04/2017
08:06:11
50
LSE
1,426
24/04/2017
08:06:11
428
LSE
1,426
24/04/2017
08:06:12
94
LSE
1,426
24/04/2017
08:06:12
50
LSE
1,426
24/04/2017
08:06:12
877
LSE
1,426
24/04/2017
08:06:12
80
LSE
1,426
24/04/2017
08:06:12
50
LSE
1,426
24/04/2017
08:06:12
124
LSE
1,426
24/04/2017
08:06:12
50
LSE
1,426
24/04/2017
08:06:12
50
LSE
1,426
24/04/2017
08:06:12
50
LSE
1,426
24/04/2017
08:06:12
50
LSE
1,426
24/04/2017
08:06:13
50
LSE
1,426
24/04/2017
08:06:14
50
LSE
1,426
24/04/2017
08:06:14
50
LSE
1,429
24/04/2017
08:06:18
110
LSE
1,429
24/04/2017
08:06:18
482
LSE
1,429
24/04/2017
08:06:18
224
LSE
1,429
24/04/2017
08:06:18
188
LSE
1,429
24/04/2017
08:06:18
299
LSE
1,430
24/04/2017
08:06:22
500
LSE
1,430
24/04/2017
08:06:26
444
LSE
1,430
24/04/2017
08:06:26
56
LSE
1,430
24/04/2017
08:06:26
531
LSE
1,430
24/04/2017
08:06:26
56
LSE
1,429
24/04/2017
08:06:29
285
LSE
1,429
24/04/2017
08:06:29
362
LSE
1,429
24/04/2017
08:06:29
232
LSE
1,429
24/04/2017
08:06:29
213
LSE
1,429
24/04/2017
08:06:59
660
LSE
1,429
24/04/2017
08:06:59
799
LSE
1,429
24/04/2017
08:06:59
342
LSE
1,429
24/04/2017
08:06:59
241
LSE
1,429
24/04/2017
08:07:10
264
LSE
1,429
24/04/2017
08:07:14
108
LSE
1,429
24/04/2017
08:07:38
294
LSE
1,429
24/04/2017
08:07:43
329
LSE
1,428
24/04/2017
08:08:29
292
LSE
1,429
24/04/2017
08:08:29
469
LSE
1,429
24/04/2017
08:08:30
416
LSE
1,428
24/04/2017
08:08:37
500
LSE
1,428
24/04/2017
08:08:37
500
LSE
1,428
24/04/2017
08:08:37
846
LSE
1,428
24/04/2017
08:08:37
657
LSE
1,428
24/04/2017
08:08:37
782
LSE
1,428
24/04/2017
08:08:37
18
LSE
1,428
24/04/2017
08:08:37
500
LSE
1,428
24/04/2017
08:08:37
434
LSE
1,428
24/04/2017
08:08:37
56
LSE
1,428
24/04/2017
08:08:41
7
LSE
1,428
24/04/2017
08:08:43
224
LSE
1,428
24/04/2017
08:08:43
246
LSE
1,428
24/04/2017
08:09:03
223
LSE
1,429
24/04/2017
08:09:13
152
LSE
1,429
24/04/2017
08:09:13
864
LSE
1,429
24/04/2017
08:09:13
103
LSE
1,429
24/04/2017
08:09:13
400
LSE
1,428
24/04/2017
08:09:14
500
LSE
1,428
24/04/2017
08:09:14
493
LSE
1,428
24/04/2017
08:09:20
483
LSE
1,428
24/04/2017
08:09:22
395
LSE
1,428
24/04/2017
08:09:23
294
LSE
1,428
24/04/2017
08:09:38
325
LSE
1,428
24/04/2017
08:09:52
500
LSE
1,428
24/04/2017
08:09:53
500
LSE
1,428
24/04/2017
08:10:09
160
LSE
1,428
24/04/2017
08:10:22
450
LSE
1,428
24/04/2017
08:10:27
420
LSE
1,427
24/04/2017
08:10:46
376
LSE
1,428
24/04/2017
08:10:46
115
LSE
1,428
24/04/2017
08:10:46
500
LSE
1,428
24/04/2017
08:10:46
500
LSE
1,428
24/04/2017
08:10:46
308
LSE
1,428
24/04/2017
08:11:02
500
LSE
1,428
24/04/2017
08:11:11
490
LSE
1,427
24/04/2017
08:11:17
379
LSE
1,427
24/04/2017
08:11:21
500
LSE
1,427
24/04/2017
08:11:21
500
LSE
1,427
24/04/2017
08:11:21
411
LSE
1,427
24/04/2017
08:11:21
944
LSE
1,427
24/04/2017
08:11:21
197
LSE
1,427
24/04/2017
08:11:21
500
LSE
1,427
24/04/2017
08:11:21
500
LSE
1,427
24/04/2017
08:11:21
500
LSE
1,427
24/04/2017
08:11:21
500
LSE
1,427
24/04/2017
08:11:22
311
LSE
1,425
24/04/2017
08:11:25
1,435
LSE
1,425
24/04/2017
08:11:30
464
LSE
1,425
24/04/2017
08:11:30
367
LSE
1,425
24/04/2017
08:11:30
368
LSE
1,426
24/04/2017
08:11:45
3,076
LSE
1,426
24/04/2017
08:11:45
897
LSE
1,426
24/04/2017
08:12:15
500
LSE
1,429
24/04/2017
08:12:53
104
LSE
1,429
24/04/2017
08:13:03
304
LSE
1,429
24/04/2017
08:13:03
443
LSE
1,429
24/04/2017
08:13:09
500
LSE
1,429
24/04/2017
08:13:09
569
LSE
1,429
24/04/2017
08:13:09
500
LSE
1,429
24/04/2017
08:13:10
390
LSE
1,429
24/04/2017
08:13:11
230
LSE
1,428
24/04/2017
08:13:11
346
LSE
1,428
24/04/2017
08:13:11
500
LSE
1,428
24/04/2017
08:13:11
500
LSE
1,428
24/04/2017
08:13:11
1,215
LSE
1,429
24/04/2017
08:13:11
500
LSE
1,429
24/04/2017
08:13:11
550
LSE
1,429
24/04/2017
08:13:11
277
LSE
1,429
24/04/2017
08:13:11
500
LSE
1,429
24/04/2017
08:13:11
226
LSE
1,428
24/04/2017
08:13:11
641
LSE
1,427
24/04/2017
08:13:18
362
LSE
1,427
24/04/2017
08:13:18
991
LSE
1,427
24/04/2017
08:13:18
500
LSE
1,427
24/04/2017
08:13:18
629
LSE
1,426
24/04/2017
08:13:59
433
LSE
1,427
24/04/2017
08:14:00
334
LSE
1,427
24/04/2017
08:14:03
409
LSE
1,427
24/04/2017
08:14:03
362
LSE
1,425
24/04/2017
08:14:06
833
LSE
1,426
24/04/2017
08:14:06
500
LSE
1,426
24/04/2017
08:14:06
500
LSE
1,426
24/04/2017
08:14:06
197
LSE
1,426
24/04/2017
08:14:06
500
LSE
1,426
24/04/2017
08:14:06
280
LSE
1,426
24/04/2017
08:14:06
526
LSE
1,426
24/04/2017
08:14:06
214
LSE
1,425
24/04/2017
08:14:09
282
LSE
1,425
24/04/2017
08:14:09
208
LSE
1,425
24/04/2017
08:14:09
10
LSE
1,425
24/04/2017
08:14:09
500
LSE
1,425
24/04/2017
08:14:09
533
LSE
1,425
24/04/2017
08:14:09
274
LSE
1,424
24/04/2017
08:14:14
240
LSE
1,423
24/04/2017
08:14:17
517
LSE
1,422
24/04/2017
08:14:42
312
LSE
1,422
24/04/2017
08:14:42
500
LSE
1,422
24/04/2017
08:14:42
168
LSE
1,422
24/04/2017
08:14:42
248
LSE
1,422
24/04/2017
08:14:46
709
LSE
1,422
24/04/2017
08:14:50
356
LSE
1,421
24/04/2017
08:14:59
368
LSE
1,421
24/04/2017
08:14:59
500
LSE
1,421
24/04/2017
08:14:59
312
LSE
1,421
24/04/2017
08:14:59
312
LSE
1,422
24/04/2017
08:15:04
121
LSE
1,422
24/04/2017
08:15:04
500
LSE
1,422
24/04/2017
08:15:04
794
LSE
1,422
24/04/2017
08:15:04
99
LSE
1,422
24/04/2017
08:15:04
371
LSE
1,420
24/04/2017
08:15:07
366
LSE
1,420
24/04/2017
08:15:07
155
LSE
1,420
24/04/2017
08:15:07
1,090
LSE
1,420
24/04/2017
08:15:07
121
LSE
1,420
24/04/2017
08:15:07
363
LSE
1,420
24/04/2017
08:15:07
137
LSE
1,420
24/04/2017
08:15:07
500
LSE
1,420
24/04/2017
08:15:07
500
LSE
1,420
24/04/2017
08:15:07
196
LSE
1,418
24/04/2017
08:15:13
296
LSE
1,418
24/04/2017
08:15:13
500
LSE
1,418
24/04/2017
08:15:13
365
LSE
1,418
24/04/2017
08:15:13
500
LSE
1,418
24/04/2017
08:15:13
332
LSE
1,417
24/04/2017
08:15:14
500
LSE
1,417
24/04/2017
08:15:14
500
LSE
1,417
24/04/2017
08:15:14
132
LSE
1,417
24/04/2017
08:15:14
121
LSE
1,417
24/04/2017
08:15:14
500
LSE
1,417
24/04/2017
08:15:14
296
LSE
1,417
24/04/2017
08:15:14
495
LSE
1,417
24/04/2017
08:15:14
354
LSE
1,417
24/04/2017
08:15:14
500
LSE
1,417
24/04/2017
08:15:14
296
LSE
1,417
24/04/2017
08:15:17
425
LSE
1,417
24/04/2017
08:15:17
460
LSE
1,417
24/04/2017
08:15:17
612
LSE
1,418
24/04/2017
08:15:25
709
LSE
1,418
24/04/2017
08:15:25
464
LSE
1,418
24/04/2017
08:15:25
36
LSE
1,418
24/04/2017
08:15:25
600
LSE
1,418
24/04/2017
08:15:25
787
LSE
1,418
24/04/2017
08:15:25
288
LSE
1,418
24/04/2017
08:15:25
500
LSE
1,418
24/04/2017
08:15:25
296
LSE
1,418
24/04/2017
08:15:25
300
LSE
1,416
24/04/2017
08:15:26
353
LSE
1,416
24/04/2017
08:15:26
24
LSE
1,417
24/04/2017
08:15:36
304
LSE
1,417
24/04/2017
08:15:36
615
LSE
1,417
24/04/2017
08:15:36
400
LSE
1,417
24/04/2017
08:15:36
500
LSE
1,417
24/04/2017
08:15:36
363
LSE
1,417
24/04/2017
08:15:36
402
LSE
1,417
24/04/2017
08:15:36
98
LSE
1,417
24/04/2017
08:15:36
612
LSE
1,417
24/04/2017
08:15:36
400
LSE
1,417
24/04/2017
08:15:36
500
LSE
1,417
24/04/2017
08:15:50
594
LSE
1,417
24/04/2017
08:15:57
694
LSE
1,417
24/04/2017
08:15:58
709
LSE
1,417
24/04/2017
08:15:58
480
LSE
1,417
24/04/2017
08:15:58
475
LSE
1,417
24/04/2017
08:15:58
192
LSE
1,417
24/04/2017
08:16:23
457
LSE
1,417
24/04/2017
08:16:23
500
LSE
1,417
24/04/2017
08:16:23
500
LSE
1,417
24/04/2017
08:16:26
1,171
LSE
1,417
24/04/2017
08:16:27
343
LSE
1,416
24/04/2017
08:16:27
390
LSE
1,416
24/04/2017
08:16:27
343
LSE
1,416
24/04/2017
08:16:27
1,224
LSE
1,416
24/04/2017
08:16:27
217
LSE
1,416
24/04/2017
08:16:27
687
LSE
1,416
24/04/2017
08:16:27
1,627
LSE
1,416
24/04/2017
08:16:27
290
LSE
1,415
24/04/2017
08:16:36
400
LSE
1,415
24/04/2017
08:16:36
400
LSE
1,415
24/04/2017
08:16:36
500
LSE
1,416
24/04/2017
08:16:40
395
LSE
1,416
24/04/2017
08:16:40
395
LSE
1,416
24/04/2017
08:16:44
335
LSE
1,416
24/04/2017
08:16:44
335
LSE
1,416
24/04/2017
08:16:44
709
LSE
1,416
24/04/2017
08:16:44
132
LSE
1,416
24/04/2017
08:16:44
188
LSE
1,416
24/04/2017
08:16:56
270
LSE
1,417
24/04/2017
08:17:06
400
LSE
1,417
24/04/2017
08:17:06
400
LSE
1,417
24/04/2017
08:17:06
241
LSE
1,417
24/04/2017
08:17:06
408
LSE
1,417
24/04/2017
08:17:06
279
LSE
1,417
24/04/2017
08:17:06
221
LSE
1,417
24/04/2017
08:17:06
500
LSE
1,417
24/04/2017
08:17:06
1,033
LSE
1,417
24/04/2017
08:17:06
59
LSE
1,417
24/04/2017
08:17:06
278
LSE
1,417
24/04/2017
08:17:06
71
LSE
1,417
24/04/2017
08:17:13
209
LSE
1,417
24/04/2017
08:17:15
533
LSE
1,416
24/04/2017
08:17:18
206
LSE
1,416
24/04/2017
08:17:18
229
LSE
1,416
24/04/2017
08:17:18
500
LSE
1,416
24/04/2017
08:17:18
231
LSE
1,416
24/04/2017
08:17:19
79
LSE
1,416
24/04/2017
08:17:19
500
LSE
1,417
24/04/2017
08:17:19
175
LSE
1,417
24/04/2017
08:17:19
488
LSE
1,417
24/04/2017
08:17:19
12
LSE
1,417
24/04/2017
08:17:19
400
LSE
1,417
24/04/2017
08:17:19
400
LSE
1,417
24/04/2017
08:17:19
444
LSE
1,417
24/04/2017
08:17:19
56
LSE
1,417
24/04/2017
08:17:19
119
LSE
1,416
24/04/2017
08:17:27
215
LSE
1,416
24/04/2017
08:17:34
300
LSE
1,418
24/04/2017
08:17:52
500
LSE
1,418
24/04/2017
08:17:52
210
LSE
1,418
24/04/2017
08:17:52
210
LSE
1,417
24/04/2017
08:17:55
179
LSE
1,417
24/04/2017
08:17:55
220
LSE
1,417
24/04/2017
08:17:55
500
LSE
1,417
24/04/2017
08:17:55
400
LSE
1,417
24/04/2017
08:17:55
500
LSE
1,417
24/04/2017
08:17:55
400
LSE
1,417
24/04/2017
08:17:56
500
LSE
1,417
24/04/2017
08:17:56
72
LSE
1,417
24/04/2017
08:17:56
328
LSE
1,417
24/04/2017
08:17:56
53
LSE
1,417
24/04/2017
08:18:03
500
LSE
1,417
24/04/2017
08:18:03
500
LSE
1,417
24/04/2017
08:18:03
140
LSE
1,416
24/04/2017
08:18:11
500
LSE
1,416
24/04/2017
08:18:11
92
LSE
1,417
24/04/2017
08:18:18
500
LSE
1,416
24/04/2017
08:18:28
709
LSE
1,416
24/04/2017
08:18:28
500
LSE
1,416
24/04/2017
08:18:56
709
LSE
1,416
24/04/2017
08:18:56
500
LSE
1,416
24/04/2017
08:19:20
500
LSE
1,416
24/04/2017
08:19:21
400
LSE
1,416
24/04/2017
08:19:21
500
LSE
1,416
24/04/2017
08:19:21
400
LSE
1,416
24/04/2017
08:19:21
240
LSE
1,416
24/04/2017
08:19:22
500
LSE
1,416
24/04/2017
08:19:23
466
LSE
1,415
24/04/2017
08:19:50
60
LSE
1,416
24/04/2017
08:19:52
500
LSE
1,416
24/04/2017
08:19:52
500
LSE
1,416
24/04/2017
08:19:52
400
LSE
1,416
24/04/2017
08:19:52
327
LSE
1,416
24/04/2017
08:19:52
400
LSE
1,416
24/04/2017
08:19:52
500
LSE
1,416
24/04/2017
08:19:52
656
LSE
1,416
24/04/2017
08:19:52
194
LSE
1,416
24/04/2017
08:19:52
306
LSE
1,416
24/04/2017
08:19:52
400
LSE
1,416
24/04/2017
08:19:53
500
LSE
1,416
24/04/2017
08:19:53
500
LSE
1,416
24/04/2017
08:19:53
500
LSE
1,416
24/04/2017
08:19:53
500
LSE
1,416
24/04/2017
08:20:00
726
LSE
1,417
24/04/2017
08:20:14
195
LSE
1,416
24/04/2017
08:20:14
220
LSE
1,416
24/04/2017
08:20:18
500
LSE
1,416
24/04/2017
08:20:18
400
LSE
1,416
24/04/2017
08:20:18
500
LSE
1,416
24/04/2017
08:20:20
500
LSE
1,416
24/04/2017
08:20:20
400
LSE
1,416
24/04/2017
08:20:22
500
LSE
1,416
24/04/2017
08:20:22
28
LSE
1,416
24/04/2017
08:20:27
331
LSE
1,416
24/04/2017
08:20:38
495
LSE
1,415
24/04/2017
08:21:13
420
LSE
1,415
24/04/2017
08:21:13
330
LSE
1,415
24/04/2017
08:21:13
500
LSE
1,415
24/04/2017
08:21:13
400
LSE
1,415
24/04/2017
08:21:13
400
LSE
1,415
24/04/2017
08:21:13
500
LSE
1,415
24/04/2017
08:21:13
289
LSE
1,415
24/04/2017
08:21:13
541
LSE
1,415
24/04/2017
08:21:13
534
LSE
1,415
24/04/2017
08:21:13
1,264
LSE
1,415
24/04/2017
08:21:13
500
LSE
1,415
24/04/2017
08:21:13
517
LSE
1,415
24/04/2017
08:21:13
160
LSE
1,415
24/04/2017
08:21:14
2,132
LSE
1,415
24/04/2017
08:21:14
400
LSE
1,415
24/04/2017
08:21:14
2,391
LSE
1,414
24/04/2017
08:21:16
400
LSE
1,414
24/04/2017
08:21:16
121
LSE
1,414
24/04/2017
08:21:16
857
LSE
1,415
24/04/2017
08:21:31
57
LSE
1,415
24/04/2017
08:21:31
98
LSE
1,415
24/04/2017
08:21:31
480
LSE
1,415
24/04/2017
08:22:00
500
LSE
1,415
24/04/2017
08:22:00
533
LSE
1,415
24/04/2017
08:22:00
564
LSE
1,415
24/04/2017
08:22:00
498
LSE
1,415
24/04/2017
08:22:39
228
LSE
1,414
24/04/2017
08:22:41
429
LSE
1,414
24/04/2017
08:22:41
400
LSE
1,414
24/04/2017
08:22:41
500
LSE
1,414
24/04/2017
08:22:41
400
LSE
1,415
24/04/2017
08:22:41
139
LSE
1,415
24/04/2017
08:22:41
500
LSE
1,415
24/04/2017
08:22:41
420
LSE
1,415
24/04/2017
08:22:41
375
LSE
1,415
24/04/2017
08:22:41
25
LSE
1,415
24/04/2017
08:22:41
384
LSE
1,415
24/04/2017
08:22:41
16
LSE
1,415
24/04/2017
08:22:41
154
LSE
1,414
24/04/2017
08:22:42
240
LSE
1,414
24/04/2017
08:22:45
400
LSE
1,414
24/04/2017
08:22:45
400
LSE
1,414
24/04/2017
08:22:45
500
LSE
1,414
24/04/2017
08:22:45
400
LSE
1,414
24/04/2017
08:22:45
500
LSE
1,414
24/04/2017
08:22:45
83
LSE
1,414
24/04/2017
08:22:45
317
LSE
1,414
24/04/2017
08:22:45
434
LSE
1,414
24/04/2017
08:22:45
430
LSE
1,414
24/04/2017
08:22:45
430
LSE
1,414
24/04/2017
08:22:45
472
LSE
1,414
24/04/2017
08:22:45
400
LSE
1,414
24/04/2017
08:22:45
500
LSE
1,414
24/04/2017
08:22:45
295
LSE
1,414
24/04/2017
08:22:49
208
LSE
1,412
24/04/2017
08:22:53
27
LSE
1,412
24/04/2017
08:22:53
500
LSE
1,412
24/04/2017
08:22:53
400
LSE
1,412
24/04/2017
08:22:53
8
LSE
1,412
24/04/2017
08:22:59
709
LSE
1,411
24/04/2017
08:23:03
457
LSE
1,411
24/04/2017
08:23:11
500
LSE
1,411
24/04/2017
08:23:11
500
LSE
1,411
24/04/2017
08:23:16
500
LSE
1,411
24/04/2017
08:23:16
500
LSE
1,411
24/04/2017
08:23:20
1,165
LSE
1,411
24/04/2017
08:23:44
400
LSE
1,411
24/04/2017
08:23:44
500
LSE
1,411
24/04/2017
08:23:44
224
LSE
1,411
24/04/2017
08:23:44
192
LSE
1,410
24/04/2017
08:24:11
149
LSE
1,410
24/04/2017
08:24:11
325
LSE
1,410
24/04/2017
08:24:11
500
LSE
1,410
24/04/2017
08:24:11
400
LSE
1,410
24/04/2017
08:24:11
107
LSE
1,410
24/04/2017
08:24:11
207
LSE
1,409
24/04/2017
08:24:14
377
LSE
1,408
24/04/2017
08:24:17
500
LSE
1,408
24/04/2017
08:24:17
500
LSE
1,408
24/04/2017
08:24:21
500
LSE
1,408
24/04/2017
08:24:21
500
LSE
1,409
24/04/2017
08:24:22
241
LSE
1,408
24/04/2017
08:24:49
400
LSE
1,408
24/04/2017
08:24:49
73
LSE
1,407
24/04/2017
08:24:50
66
LSE
1,408
24/04/2017
08:25:04
127
LSE
1,408
24/04/2017
08:25:04
59
LSE
1,408
24/04/2017
08:25:04
239
LSE
1,408
24/04/2017
08:25:04
186
LSE
1,406
24/04/2017
08:25:04
272
LSE
1,407
24/04/2017
08:25:04
400
LSE
1,407
24/04/2017
08:25:04
500
LSE
1,407
24/04/2017
08:25:04
400
LSE
1,407
24/04/2017
08:25:04
488
LSE
1,407
24/04/2017
08:25:04
296
LSE
1,407
24/04/2017
08:25:04
200
LSE
1,407
24/04/2017
08:25:04
500
LSE
1,407
24/04/2017
08:25:04
400
LSE
1,407
24/04/2017
08:25:04
452
LSE
1,407
24/04/2017
08:25:04
48
LSE
1,407
24/04/2017
08:25:04
500
LSE
1,407
24/04/2017
08:25:04
400
LSE
1,407
24/04/2017
08:25:04
500
LSE
1,407
24/04/2017
08:25:04
400
LSE
1,407
24/04/2017
08:25:04
500
LSE
1,407
24/04/2017
08:25:04
460
LSE
1,407
24/04/2017
08:25:04
145
LSE
1,407
24/04/2017
08:25:04
89
LSE
1,407
24/04/2017
08:25:04
184
LSE
1,407
24/04/2017
08:25:04
500
LSE
1,407
24/04/2017
08:25:04
500
LSE
1,407
24/04/2017
08:25:04
500
LSE
1,407
24/04/2017
08:25:04
132
LSE
1,407
24/04/2017
08:25:08
397
LSE
1,407
24/04/2017
08:25:08
103
LSE
1,407
24/04/2017
08:25:08
400
LSE
1,407
24/04/2017
08:25:08
190
LSE
1,407
24/04/2017
08:25:08
210
LSE
1,407
24/04/2017
08:25:08
500
LSE
1,407
24/04/2017
08:25:08
400
LSE
1,407
24/04/2017
08:25:08
94
LSE
1,407
24/04/2017
08:25:08
406
LSE
1,407
24/04/2017
08:25:08
74
LSE
1,407
24/04/2017
08:25:08
366
LSE
1,408
24/04/2017
08:25:23
400
LSE
1,408
24/04/2017
08:25:23
500
LSE
1,408
24/04/2017
08:25:23
400
LSE
1,408
24/04/2017
08:25:23
500
LSE
1,408
24/04/2017
08:25:23
444
LSE
1,408
24/04/2017
08:25:33
400
LSE
1,408
24/04/2017
08:25:33
500
LSE
1,408
24/04/2017
08:25:33
550
LSE
1,408
24/04/2017
08:25:33
218
LSE
1,408
24/04/2017
08:25:35
500
LSE
1,408
24/04/2017
08:25:35
34
LSE
1,407
24/04/2017
08:25:40
202
LSE
1,408
24/04/2017
08:25:43
318
LSE
1,409
24/04/2017
08:25:59
400
LSE
1,409
24/04/2017
08:25:59
185
LSE
1,409
24/04/2017
08:26:04
81
LSE
1,409
24/04/2017
08:26:05
92
LSE
1,409
24/04/2017
08:26:20
172
LSE
1,409
24/04/2017
08:26:49
14
LSE
1,409
24/04/2017
08:26:49
433
LSE
1,409
24/04/2017
08:26:49
533
LSE
1,409
24/04/2017
08:26:53
51
LSE
1,409
24/04/2017
08:27:02
206
LSE
1,410
24/04/2017
08:27:10
12
LSE
1,410
24/04/2017
08:27:10
374
LSE
1,409
24/04/2017
08:27:27
386
LSE
1,410
24/04/2017
08:27:54
500
LSE
1,410
24/04/2017
08:27:54
383
LSE
1,410
24/04/2017
08:27:54
117
LSE
1,410
24/04/2017
08:27:54
174
LSE
1,410
24/04/2017
08:27:54
174
LSE
1,409
24/04/2017
08:27:55
918
LSE
1,409
24/04/2017
08:28:02
250
LSE
1,409
24/04/2017
08:28:27
121
LSE
1,409
24/04/2017
08:28:27
321
LSE
1,410
24/04/2017
08:28:27
500
LSE
1,410
24/04/2017
08:28:27
315
LSE
1,410
24/04/2017
08:28:27
85
LSE
1,410
24/04/2017
08:28:27
400
LSE
1,410
24/04/2017
08:28:27
467
LSE
1,409
24/04/2017
08:28:44
467
LSE
1,409
24/04/2017
08:28:44
500
LSE
1,409
24/04/2017
08:28:44
400
LSE
1,409
24/04/2017
08:28:44
1,190
LSE
1,409
24/04/2017
08:28:44
423
LSE
1,409
24/04/2017
08:28:45
361
LSE
1,409
24/04/2017
08:29:11
400
LSE
1,409
24/04/2017
08:29:11
88
LSE
1,408
24/04/2017
08:29:20
436
LSE
1,408
24/04/2017
08:29:20
400
LSE
1,408
24/04/2017
08:29:20
500
LSE
1,408
24/04/2017
08:29:20
50
LSE
1,408
24/04/2017
08:29:20
460
LSE
1,408
24/04/2017
08:29:20
276
LSE
1,408
24/04/2017
08:29:29
340
LSE
1,407
24/04/2017
08:29:33
500
LSE
1,407
24/04/2017
08:29:33
413
LSE
1,407
24/04/2017
08:29:33
296
LSE
1,405
24/04/2017
08:30:00
33
LSE
1,405
24/04/2017
08:30:01
36
LSE
1,406
24/04/2017
08:30:01
84
LSE
1,406
24/04/2017
08:30:01
500
LSE
1,406
24/04/2017
08:30:01
107
LSE
1,409
24/04/2017
08:30:36
266
LSE
1,409
24/04/2017
08:30:36
400
LSE
1,409
24/04/2017
08:30:36
500
LSE
1,409
24/04/2017
08:30:36
400
LSE
1,409
24/04/2017
08:30:36
143
LSE
1,409
24/04/2017
08:30:36
357
LSE
1,409
24/04/2017
08:30:36
228
LSE
1,409
24/04/2017
08:30:36
400
LSE
1,409
24/04/2017
08:30:36
400
LSE
1,409
24/04/2017
08:30:36
500
LSE
1,409
24/04/2017
08:30:36
170
LSE
1,410
24/04/2017
08:31:20
400
LSE
1,410
24/04/2017
08:31:20
69
LSE
1,411
24/04/2017
08:31:21
156
LSE
1,411
24/04/2017
08:31:21
500
LSE
1,411
24/04/2017
08:31:23
500
LSE
1,411
24/04/2017
08:31:23
84
LSE
1,411
24/04/2017
08:31:27
100
LSE
1,411
24/04/2017
08:31:27
236
LSE
1,411
24/04/2017
08:31:27
164
LSE
1,412
24/04/2017
08:31:31
271
LSE
1,412
24/04/2017
08:31:31
38
LSE
1,411
24/04/2017
08:31:43
378
LSE
1,411
24/04/2017
08:31:43
196
LSE
1,411
24/04/2017
08:31:45
54
LSE
1,411
24/04/2017
08:31:45
304
LSE
1,413
24/04/2017
08:32:27
847
LSE
1,414
24/04/2017
08:32:38
190
LSE
1,414
24/04/2017
08:32:38
400
LSE
1,414
24/04/2017
08:32:38
500
LSE
1,414
24/04/2017
08:32:38
400
LSE
1,414
24/04/2017
08:32:38
500
LSE
1,414
24/04/2017
08:32:38
595
LSE
1,414
24/04/2017
08:32:38
100
LSE
1,414
24/04/2017
08:32:38
246
LSE
1,414
24/04/2017
08:32:45
413
LSE
1,414
24/04/2017
08:32:46
384
LSE
1,414
24/04/2017
08:32:46
116
LSE
1,414
24/04/2017
08:32:46
92
LSE
1,413
24/04/2017
08:33:01
405
LSE
1,413
24/04/2017
08:33:01
56
LSE
1,413
24/04/2017
08:33:01
152
LSE
1,412
24/04/2017
08:33:02
223
LSE
1,412
24/04/2017
08:33:15
500
LSE
1,412
24/04/2017
08:33:39
228
LSE
1,413
24/04/2017
08:33:39
90
LSE
1,413
24/04/2017
08:33:39
400
LSE
1,413
24/04/2017
08:33:39
400
LSE
1,413
24/04/2017
08:33:39
500
LSE
1,413
24/04/2017
08:33:39
226
LSE
1,413
24/04/2017
08:33:39
103
LSE
1,413
24/04/2017
08:33:39
90
LSE
1,412
24/04/2017
08:33:44
450
LSE
1,412
24/04/2017
08:33:44
31
LSE
1,413
24/04/2017
08:34:04
223
LSE
1,413
24/04/2017
08:34:04
400
LSE
1,413
24/04/2017
08:34:04
51
LSE
1,412
24/04/2017
08:34:30
231
LSE
1,412
24/04/2017
08:34:30
500
LSE
1,412
24/04/2017
08:34:35
500
LSE
1,411
24/04/2017
08:34:36
426
LSE
1,411
24/04/2017
08:34:36
363
LSE
1,411
24/04/2017
08:34:36
307
LSE
1,411
24/04/2017
08:34:36
193
LSE
1,411
24/04/2017
08:34:36
400
LSE
1,411
24/04/2017
08:34:36
500
LSE
1,411
24/04/2017
08:34:36
103
LSE
1,411
24/04/2017
08:34:36
297
LSE
1,411
24/04/2017
08:34:36
91
LSE
1,410
24/04/2017
08:34:40
303
LSE
1,411
24/04/2017
08:34:50
303
LSE
1,410
24/04/2017
08:34:52
472
LSE
1,409
24/04/2017
08:34:52
400
LSE
1,409
24/04/2017
08:34:52
16
LSE
1,409
24/04/2017
08:34:52
384
LSE
1,409
24/04/2017
08:34:52
500
LSE
1,409
24/04/2017
08:34:52
250
LSE
1,409
24/04/2017
08:34:52
500
LSE
1,409
24/04/2017
08:34:52
400
LSE
1,410
24/04/2017
08:34:59
488
LSE
1,410
24/04/2017
08:34:59
266
LSE
1,410
24/04/2017
08:35:44
62
LSE
1,410
24/04/2017
08:35:44
284
LSE
1,410
24/04/2017
08:35:44
500
LSE
1,410
24/04/2017
08:35:44
500
LSE
1,410
24/04/2017
08:35:44
278
LSE
1,410
24/04/2017
08:35:44
393
LSE
1,410
24/04/2017
08:36:02
500
LSE
1,410
24/04/2017
08:36:02
500
LSE
1,410
24/04/2017
08:36:02
365
LSE
1,410
24/04/2017
08:36:02
35
LSE
1,410
24/04/2017
08:36:02
195
LSE
1,410
24/04/2017
08:36:15
475
LSE
1,410
24/04/2017
08:36:15
329
LSE
1,410
24/04/2017
08:36:24
446
LSE
1,410
24/04/2017
08:36:24
555
LSE
1,411
24/04/2017
08:36:50
225
LSE
1,411
24/04/2017
08:36:50
215
LSE
1,411
24/04/2017
08:36:54
500
LSE
1,411
24/04/2017
08:36:54
400
LSE
1,411
24/04/2017
08:36:54
500
LSE
1,411
24/04/2017
08:36:54
400
LSE
1,412
24/04/2017
08:36:57
1,237
LSE
1,411
24/04/2017
08:37:08
500
LSE
1,411
24/04/2017
08:37:08
500
LSE
1,411
24/04/2017
08:37:08
500
LSE
1,411
24/04/2017
08:37:08
500
LSE
1,411
24/04/2017
08:37:08
186
LSE
1,411
24/04/2017
08:37:08
314
LSE
1,411
24/04/2017
08:37:08
266
LSE
1,411
24/04/2017
08:37:08
233
LSE
1,411
24/04/2017
08:37:10
471
LSE
1,411
24/04/2017
08:37:11
354
LSE
1,411
24/04/2017
08:37:15
66
LSE
1,411
24/04/2017
08:37:15
204
LSE
1,411
24/04/2017
08:37:17
500
LSE
1,411
24/04/2017
08:37:24
460
LSE
1,411
24/04/2017
08:37:24
500
LSE
1,411
24/04/2017
08:37:31
500
LSE
1,411
24/04/2017
08:37:32
318
LSE
1,411
24/04/2017
08:37:34
205
LSE
1,411
24/04/2017
08:37:50
382
LSE
1,411
24/04/2017
08:37:54
238
LSE
1,410
24/04/2017
08:38:00
377
LSE
1,410
24/04/2017
08:38:02
73
LSE
1,410
24/04/2017
08:38:04
327
LSE
1,410
24/04/2017
08:38:14
76
LSE
1,410
24/04/2017
08:38:14
402
LSE
1,410
24/04/2017
08:38:14
192
LSE
1,409
24/04/2017
08:38:15
387
LSE
1,410
24/04/2017
08:38:34
180
LSE
1,410
24/04/2017
08:39:00
511
LSE
1,410
24/04/2017
08:39:00
500
LSE
1,410
24/04/2017
08:39:00
400
LSE
1,410
24/04/2017
08:39:00
251
LSE
1,410
24/04/2017
08:39:00
173
LSE
1,409
24/04/2017
08:39:10
300
LSE
1,409
24/04/2017
08:40:00
489
LSE
1,409
24/04/2017
08:40:31
543
LSE
1,409
24/04/2017
08:40:31
500
LSE
1,409
24/04/2017
08:40:32
374
LSE
1,409
24/04/2017
08:40:32
500
LSE
1,409
24/04/2017
08:40:33
426
LSE
1,409
24/04/2017
08:40:38
500
LSE
1,409
24/04/2017
08:40:39
280
LSE
1,409
24/04/2017
08:40:42
327
LSE
1,409
24/04/2017
08:40:44
220
LSE
1,409
24/04/2017
08:40:44
92
LSE
1,409
24/04/2017
08:40:48
280
LSE
1,409
24/04/2017
08:40:52
340
LSE
1,409
24/04/2017
08:40:52
285
LSE
1,409
24/04/2017
08:40:54
188
LSE
1,409
24/04/2017
08:40:56
284
LSE
1,409
24/04/2017
08:40:59
380
LSE
1,409
24/04/2017
08:40:59
20
LSE
1,409
24/04/2017
08:40:59
153
LSE
1,408
24/04/2017
08:41:05
476
LSE
1,408
24/04/2017
08:41:05
37
LSE
1,408
24/04/2017
08:41:05
400
LSE
1,408
24/04/2017
08:41:05
500
LSE
1,408
24/04/2017
08:41:05
400
LSE
1,408
24/04/2017
08:41:05
200
LSE
1,408
24/04/2017
08:41:05
468
LSE
1,407
24/04/2017
08:41:10
400
LSE
1,407
24/04/2017
08:41:16
274
LSE
1,407
24/04/2017
08:41:29
500
LSE
1,408
24/04/2017
08:41:39
476
LSE
1,408
24/04/2017
08:41:42
301
LSE
1,408
24/04/2017
08:41:42
314
LSE
1,408
24/04/2017
08:41:42
500
LSE
1,408
24/04/2017
08:41:48
500
LSE
1,408
24/04/2017
08:41:49
16
LSE
1,408
24/04/2017
08:41:49
500
LSE
1,408
24/04/2017
08:41:51
500
LSE
1,408
24/04/2017
08:41:54
550
LSE
1,408
24/04/2017
08:41:54
500
LSE
1,408
24/04/2017
08:41:55
500
LSE
1,408
24/04/2017
08:41:55
308
LSE
1,408
24/04/2017
08:41:55
261
LSE
1,408
24/04/2017
08:41:59
73
LSE
1,408
24/04/2017
08:41:59
218
LSE
1,408
24/04/2017
08:42:08
214
LSE
1,407
24/04/2017
08:42:10
305
LSE
1,406
24/04/2017
08:43:02
500
LSE
1,406
24/04/2017
08:43:02
324
LSE
1,405
24/04/2017
08:43:06
292
LSE
1,405
24/04/2017
08:43:06
91
LSE
1,405
24/04/2017
08:43:16
500
LSE
1,405
24/04/2017
08:43:29
551
LSE
1,405
24/04/2017
08:43:29
500
LSE
1,405
24/04/2017
08:43:44
400
LSE
1,405
24/04/2017
08:43:47
330
LSE
1,405
24/04/2017
08:43:49
345
LSE
1,405
24/04/2017
08:43:49
500
LSE
1,405
24/04/2017
08:43:53
500
LSE
1,405
24/04/2017
08:43:55
400
LSE
1,405
24/04/2017
08:43:55
228
LSE
1,405
24/04/2017
08:43:55
500
LSE
1,405
24/04/2017
08:44:02
370
LSE
1,405
24/04/2017
08:44:02
500
LSE
1,405
24/04/2017
08:44:02
103
LSE
1,405
24/04/2017
08:44:04
430
LSE
1,405
24/04/2017
08:44:04
500
LSE
1,405
24/04/2017
08:44:05
480
LSE
1,405
24/04/2017
08:44:09
400
LSE
1,405
24/04/2017
08:44:09
500
LSE
1,405
24/04/2017
08:44:10
320
LSE
1,405
24/04/2017
08:44:11
228
LSE
1,405
24/04/2017
08:44:12
426
LSE
1,405
24/04/2017
08:44:12
295
LSE
1,406
24/04/2017
08:44:33
110
LSE
1,406
24/04/2017
08:44:33
162
LSE
1,406
24/04/2017
08:44:33
307
LSE
1,405
24/04/2017
08:44:38
303
LSE
1,404
24/04/2017
08:44:45
513
LSE
1,404
24/04/2017
08:44:45
500
LSE
1,404
24/04/2017
08:44:45
400
LSE
1,404
24/04/2017
08:44:45
400
LSE
1,404
24/04/2017
08:44:45
309
LSE
1,404
24/04/2017
08:44:45
191
LSE
1,404
24/04/2017
08:44:45
21
LSE
1,403
24/04/2017
08:45:01
500
LSE
1,403
24/04/2017
08:45:01
500
LSE
1,404
24/04/2017
08:45:02
400
LSE
1,404
24/04/2017
08:45:02
400
LSE
1,404
24/04/2017
08:45:02
500
LSE
1,404
24/04/2017
08:45:02
79
LSE
1,404
24/04/2017
08:45:02
400
LSE
1,404
24/04/2017
08:45:02
400
LSE
1,404
24/04/2017
08:45:02
500
LSE
1,404
24/04/2017
08:45:02
450
LSE
1,404
24/04/2017
08:45:02
292
LSE
1,404
24/04/2017
08:45:02
492
LSE
1,404
24/04/2017
08:45:03
8
LSE
1,404
24/04/2017
08:45:03
387
LSE
1,404
24/04/2017
08:45:03
13
LSE
1,404
24/04/2017
08:45:03
223
LSE
1,403
24/04/2017
08:45:15
349
LSE
1,403
24/04/2017
08:45:19
200
LSE
1,403
24/04/2017
08:45:19
154
LSE
1,403
24/04/2017
08:45:32
239
LSE
1,403
24/04/2017
08:45:39
363
LSE
1,403
24/04/2017
08:45:45
37
LSE
1,403
24/04/2017
08:45:45
276
LSE
1,403
24/04/2017
08:45:48
193
LSE
1,404
24/04/2017
08:45:54
400
LSE
1,404
24/04/2017
08:45:54
400
LSE
1,404
24/04/2017
08:45:54
213
LSE
1,404
24/04/2017
08:45:54
287
LSE
1,404
24/04/2017
08:45:54
65
LSE
1,404
24/04/2017
08:45:54
400
LSE
1,404
24/04/2017
08:45:54
400
LSE
1,404
24/04/2017
08:45:54
75
LSE
1,404
24/04/2017
08:45:54
202
LSE
1,404
24/04/2017
08:45:54
298
LSE
1,404
24/04/2017
08:45:54
58
LSE
1,403
24/04/2017
08:45:57
281
LSE
1,404
24/04/2017
08:46:02
282
LSE
1,404
24/04/2017
08:46:02
245
LSE
1,404
24/04/2017
08:46:02
255
LSE
1,404
24/04/2017
08:46:02
252
LSE
1,404
24/04/2017
08:46:02
148
LSE
1,404
24/04/2017
08:46:02
104
LSE
1,404
24/04/2017
08:46:17
111
LSE
1,404
24/04/2017
08:46:17
400
LSE
1,404
24/04/2017
08:46:17
137
LSE
1,404
24/04/2017
08:46:17
363
LSE
1,404
24/04/2017
08:46:17
127
LSE
1,404
24/04/2017
08:46:20
195
LSE
1,404
24/04/2017
08:46:24
347
LSE
1,404
24/04/2017
08:46:24
320
LSE
1,404
24/04/2017
08:46:26
409
LSE
1,404
24/04/2017
08:46:29
300
LSE
1,404
24/04/2017
08:46:29
14
LSE
1,404
24/04/2017
08:46:29
272
LSE
1,404
24/04/2017
08:46:55
429
LSE
1,404
24/04/2017
08:46:55
151
LSE
1,404
24/04/2017
08:46:55
181
LSE
1,404
24/04/2017
08:47:27
309
LSE
1,404
24/04/2017
08:47:27
400
LSE
1,404
24/04/2017
08:47:28
320
LSE
1,404
24/04/2017
08:47:39
172
LSE
1,403
24/04/2017
08:47:54
502
LSE
1,403
24/04/2017
08:47:59
187
LSE
1,404
24/04/2017
08:48:26
500
LSE
1,404
24/04/2017
08:48:26
400
LSE
1,404
24/04/2017
08:48:26
500
LSE
1,404
24/04/2017
08:48:26
400
LSE
1,404
24/04/2017
08:48:26
453
LSE
1,404
24/04/2017
08:48:26
296
LSE
1,404
24/04/2017
08:48:26
500
LSE
1,404
24/04/2017
08:48:26
1,312
LSE
1,404
24/04/2017
08:48:26
473
LSE
1,404
24/04/2017
08:48:26
94
LSE
1,404
24/04/2017
08:48:26
500
LSE
1,403
24/04/2017
08:48:29
172
LSE
1,403
24/04/2017
08:48:29
356
LSE
1,403
24/04/2017
08:48:29
438
LSE
1,403
24/04/2017
08:48:29
1,402
LSE
1,403
24/04/2017
08:48:29
373
LSE
1,403
24/04/2017
08:48:41
320
LSE
1,402
24/04/2017
08:49:23
400
LSE
1,402
24/04/2017
08:49:23
1,105
LSE
1,402
24/04/2017
08:49:23
294
LSE
1,402
24/04/2017
08:49:23
464
LSE
1,401
24/04/2017
08:49:26
500
LSE
1,401
24/04/2017
08:49:26
1,000
LSE
1,401
24/04/2017
08:49:26
399
LSE
1,401
24/04/2017
08:49:26
101
LSE
1,401
24/04/2017
08:49:26
178
LSE
1,401
24/04/2017
08:49:30
500
LSE
1,401
24/04/2017
08:49:30
32
LSE
1,402
24/04/2017
08:49:49
500
LSE
1,402
24/04/2017
08:49:49
500
LSE
1,402
24/04/2017
08:49:49
1,829
LSE
1,402
24/04/2017
08:49:49
179
LSE
1,402
24/04/2017
08:49:49
340
LSE
1,402
24/04/2017
08:49:49
194
LSE
1,401
24/04/2017
08:50:02
599
LSE
1,401
24/04/2017
08:50:02
227
LSE
1,400
24/04/2017
08:50:12
353
LSE
1,400
24/04/2017
08:50:12
727
LSE
1,400
24/04/2017
08:50:12
273
LSE
1,400
24/04/2017
08:50:17
400
LSE
1,400
24/04/2017
08:50:17
157
LSE
1,400
24/04/2017
08:50:17
934
LSE
1,399
24/04/2017
08:50:33
138
LSE
1,399
24/04/2017
08:50:33
16
LSE
1,399
24/04/2017
08:50:33
277
LSE
1,399
24/04/2017
08:50:33
223
LSE
1,399
24/04/2017
08:50:33
42
LSE
1,399
24/04/2017
08:51:03
574
LSE
1,399
24/04/2017
08:51:03
417
LSE
1,399
24/04/2017
08:51:03
228
LSE
1,399
24/04/2017
08:51:03
350
LSE
1,398
24/04/2017
08:51:47
400
LSE
1,398
24/04/2017
08:51:47
179
LSE
1,398
24/04/2017
08:51:47
149
LSE
1,398
24/04/2017
08:51:47
151
LSE
1,398
24/04/2017
08:52:18
787
LSE
1,398
24/04/2017
08:52:18
828
LSE
1,398
24/04/2017
08:52:18
400
LSE
1,398
24/04/2017
08:52:18
327
LSE
1,398
24/04/2017
08:52:18
173
LSE
1,398
24/04/2017
08:52:18
21
LSE
1,398
24/04/2017
08:52:18
479
LSE
1,398
24/04/2017
08:52:18
400
LSE
1,398
24/04/2017
08:52:18
44
LSE
1,398
24/04/2017
08:52:22
356
LSE
1,398
24/04/2017
08:52:22
245
LSE
1,398
24/04/2017
08:52:22
220
LSE
1,398
24/04/2017
08:52:28
365
LSE
1,399
24/04/2017
08:52:40
173
LSE
1,399
24/04/2017
08:52:40
175
LSE
1,399
24/04/2017
08:52:40
832
LSE
1,399
24/04/2017
08:52:40
1,008
LSE
1,399
24/04/2017
08:52:40
193
LSE
1,399
24/04/2017
08:52:40
307
LSE
1,399
24/04/2017
08:52:40
58
LSE
1,399
24/04/2017
08:52:42
242
LSE
1,399
24/04/2017
08:52:57
300
LSE
1,401
24/04/2017
08:53:21
241
LSE
1,401
24/04/2017
08:53:21
70
LSE
1,405
24/04/2017
08:53:33
96
LSE
1,405
24/04/2017
08:53:33
400
LSE
1,405
24/04/2017
08:53:33
500
LSE
1,405
24/04/2017
08:53:33
471
LSE
1,405
24/04/2017
08:53:33
400
LSE
1,405
24/04/2017
08:53:33
500
LSE
1,405
24/04/2017
08:53:33
290
LSE
1,405
24/04/2017
08:53:33
500
LSE
1,405
24/04/2017
08:53:34
300
LSE
1,405
24/04/2017
08:53:34
540
LSE
1,405
24/04/2017
08:53:34
197
LSE
1,405
24/04/2017
08:53:34
103
LSE
1,405
24/04/2017
08:53:34
540
LSE
1,405
24/04/2017
08:53:35
1,080
LSE
1,405
24/04/2017
08:53:35
500
LSE
1,404
24/04/2017
08:53:36
400
LSE
1,404
24/04/2017
08:53:36
500
LSE
1,405
24/04/2017
08:53:36
500
LSE
1,405
24/04/2017
08:53:36
201
LSE
1,404
24/04/2017
08:53:36
500
LSE
1,404
24/04/2017
08:53:36
400
LSE
1,404
24/04/2017
08:53:36
56
LSE
1,404
24/04/2017
08:53:40
577
LSE
1,403
24/04/2017
08:53:44
556
LSE
1,403
24/04/2017
08:53:44
351
LSE
1,402
24/04/2017
08:53:45
205
LSE
1,404
24/04/2017
08:54:12
500
LSE
1,404
24/04/2017
08:54:12
187
LSE
1,404
24/04/2017
08:54:23
383
LSE
1,404
24/04/2017
08:54:29
332
LSE
1,403
24/04/2017
08:54:38
281
LSE
1,403
24/04/2017
08:54:38
226
LSE
1,403
24/04/2017
08:54:38
274
LSE
1,403
24/04/2017
08:54:38
50
LSE
1,403
24/04/2017
08:54:54
336
LSE
1,403
24/04/2017
08:54:54
235
LSE
1,403
24/04/2017
08:54:54
571
LSE
1,403
24/04/2017
08:54:54
285
LSE
1,403
24/04/2017
08:55:27
13
LSE
1,403
24/04/2017
08:55:44
478
LSE
1,403
24/04/2017
08:55:45
192
LSE
1,403
24/04/2017
08:55:47
101
LSE
1,403
24/04/2017
08:55:47
80
LSE
1,403
24/04/2017
08:55:47
7
LSE
1,403
24/04/2017
08:56:22
375
LSE
1,403
24/04/2017
08:56:22
182
LSE
1,403
24/04/2017
08:56:22
295
LSE
1,406
24/04/2017
08:56:55
411
LSE
1,406
24/04/2017
08:56:55
251
LSE
1,405
24/04/2017
08:57:08
421
LSE
1,405
24/04/2017
08:57:08
222
LSE
1,405
24/04/2017
08:57:10
262
LSE
1,406
24/04/2017
08:57:24
169
LSE
1,406
24/04/2017
08:57:24
18
LSE
1,406
24/04/2017
08:58:01
9
LSE
1,406
24/04/2017
08:58:01
309
LSE
1,406
24/04/2017
08:58:01
331
LSE
1,404
24/04/2017
08:58:48
228
LSE
1,404
24/04/2017
08:58:50
400
LSE
1,403
24/04/2017
09:00:30
406
LSE
1,403
24/04/2017
09:00:30
500
LSE
1,403
24/04/2017
09:00:34
500
LSE
1,403
24/04/2017
09:00:34
141
LSE
1,403
24/04/2017
09:00:36
197
LSE
1,403
24/04/2017
09:00:41
125
LSE
1,403
24/04/2017
09:00:54
316
LSE
1,402
24/04/2017
09:01:58
396
LSE
1,402
24/04/2017
09:01:58
470
LSE
1,402
24/04/2017
09:01:58
483
LSE
1,401
24/04/2017
09:01:59
444
LSE
1,401
24/04/2017
09:02:01
208
LSE
1,400
24/04/2017
09:02:03
349
LSE
1,400
24/04/2017
09:02:03
334
LSE
1,399
24/04/2017
09:02:08
47
LSE
1,399
24/04/2017
09:02:08
258
LSE
1,399
24/04/2017
09:02:08
500
LSE
1,399
24/04/2017
09:02:08
260
LSE
1,399
24/04/2017
09:02:08
464
LSE
1,399
24/04/2017
09:02:08
8
LSE
1,399
24/04/2017
09:02:08
180
LSE
1,398
24/04/2017
09:02:10
343
LSE
1,398
24/04/2017
09:02:10
620
LSE
1,398
24/04/2017
09:02:10
211
LSE
1,397
24/04/2017
09:02:15
450
LSE
1,397
24/04/2017
09:02:15
39
LSE
1,399
24/04/2017
09:02:55
375
LSE
1,399
24/04/2017
09:02:56
500
LSE
1,399
24/04/2017
09:02:56
500
LSE
1,399
24/04/2017
09:02:56
400
LSE
1,399
24/04/2017
09:02:56
260
LSE
1,399
24/04/2017
09:02:56
500
LSE
1,399
24/04/2017
09:02:57
461
LSE
1,400
24/04/2017
09:03:02
240
LSE
1,400
24/04/2017
09:03:02
10
LSE
1,399
24/04/2017
09:03:17
159
LSE
1,399
24/04/2017
09:03:17
225
LSE
1,398
24/04/2017
09:03:17
255
LSE
1,398
24/04/2017
09:03:17
168
LSE
1,398
24/04/2017
09:03:17
181
LSE
1,397
24/04/2017
09:03:19
49
LSE
1,397
24/04/2017
09:03:19
250
LSE
1,397
24/04/2017
09:03:19
500
LSE
1,397
24/04/2017
09:03:19
87
LSE
1,397
24/04/2017
09:03:40
500
LSE
1,397
24/04/2017
09:03:41
500
LSE
1,398
24/04/2017
09:03:51
415
LSE
1,397
24/04/2017
09:03:59
410
LSE
1,397
24/04/2017
09:03:59
500
LSE
1,397
24/04/2017
09:04:00
390
LSE
1,397
24/04/2017
09:04:00
500
LSE
1,397
24/04/2017
09:04:01
100
LSE
1,397
24/04/2017
09:04:05
400
LSE
1,397
24/04/2017
09:04:05
500
LSE
1,397
24/04/2017
09:04:05
250
LSE
1,397
24/04/2017
09:04:05
150
LSE
1,397
24/04/2017
09:04:05
113
LSE
1,395
24/04/2017
09:04:59
550
LSE
1,395
24/04/2017
09:04:59
143
LSE
1,394
24/04/2017
09:05:04
489
LSE
1,394
24/04/2017
09:05:25
229
LSE
1,394
24/04/2017
09:05:25
129
LSE
1,394
24/04/2017
09:05:25
156
LSE
1,394
24/04/2017
09:05:25
266
LSE
1,393
24/04/2017
09:05:26
410
LSE
1,394
24/04/2017
09:05:26
350
LSE
1,394
24/04/2017
09:05:26
150
LSE
1,394
24/04/2017
09:05:26
1,211
LSE
1,393
24/04/2017
09:05:26
322
LSE
1,394
24/04/2017
09:05:48
340
LSE
1,394
24/04/2017
09:05:52
196
LSE
1,393
24/04/2017
09:05:53
246
LSE
1,393
24/04/2017
09:05:53
367
LSE
1,393
24/04/2017
09:06:22
500
LSE
1,392
24/04/2017
09:06:48
28
LSE
1,392
24/04/2017
09:06:48
425
LSE
1,392
24/04/2017
09:06:48
87
LSE
1,392
24/04/2017
09:06:54
403
LSE
1,392
24/04/2017
09:06:54
807
LSE
1,392
24/04/2017
09:06:54
226
LSE
1,392
24/04/2017
09:07:01
177
LSE
1,392
24/04/2017
09:07:01
511
LSE
1,392
24/04/2017
09:07:01
53
LSE
1,392
24/04/2017
09:07:01
133
LSE
1,392
24/04/2017
09:07:09
401
LSE
1,392
24/04/2017
09:07:09
98
LSE
1,392
24/04/2017
09:07:09
502
LSE
1,392
24/04/2017
09:07:09
472
LSE
1,391
24/04/2017
09:07:23
500
LSE
1,391
24/04/2017
09:07:23
160
LSE
1,391
24/04/2017
09:07:55
466
LSE
1,391
24/04/2017
09:07:55
440
LSE
1,392
24/04/2017
09:08:01
139
LSE
1,392
24/04/2017
09:08:01
340
LSE
1,391
24/04/2017
09:08:08
969
LSE
1,391
24/04/2017
09:08:08
179
LSE
1,391
24/04/2017
09:10:10
438
LSE
1,391
24/04/2017
09:10:10
439
LSE
1,391
24/04/2017
09:10:10
400
LSE
1,391
24/04/2017
09:10:10
2,037
LSE
1,391
24/04/2017
09:10:10
540
LSE
1,391
24/04/2017
09:10:10
364
LSE
1,391
24/04/2017
09:10:10
240
LSE
1,391
24/04/2017
09:10:10
271
LSE
1,391
24/04/2017
09:10:10
159
LSE
1,391
24/04/2017
09:10:17
2,414
LSE
1,390
24/04/2017
09:10:30
348
LSE
1,390
24/04/2017
09:10:30
385
LSE
1,390
24/04/2017
09:10:30
498
LSE
1,390
24/04/2017
09:10:30
297
LSE
1,390
24/04/2017
09:10:40
227
LSE
1,390
24/04/2017
09:10:40
55
LSE
1,390
24/04/2017
09:10:40
400
LSE
1,390
24/04/2017
09:10:40
500
LSE
1,390
24/04/2017
09:10:40
400
LSE
1,390
24/04/2017
09:10:40
500
LSE
1,390
24/04/2017
09:10:40
540
LSE
1,390
24/04/2017
09:10:40
400
LSE
1,390
24/04/2017
09:10:40
540
LSE
1,390
24/04/2017
09:10:40
378
LSE
1,390
24/04/2017
09:10:40
162
LSE
1,390
24/04/2017
09:10:40
500
LSE
1,390
24/04/2017
09:10:40
473
LSE
1,390
24/04/2017
09:10:40
453
LSE
1,389
24/04/2017
09:10:43
239
LSE
1,391
24/04/2017
09:11:09
400
LSE
1,391
24/04/2017
09:11:09
500
LSE
1,391
24/04/2017
09:11:09
400
LSE
1,391
24/04/2017
09:11:09
71
LSE
1,391
24/04/2017
09:11:09
258
LSE
1,390
24/04/2017
09:11:45
402
LSE
1,390
24/04/2017
09:11:45
470
LSE
1,390
24/04/2017
09:11:45
500
LSE
1,390
24/04/2017
09:11:45
293
LSE
1,390
24/04/2017
09:12:12
419
LSE
1,390
24/04/2017
09:12:12
500
LSE
1,390
24/04/2017
09:12:12
172
LSE
1,389
24/04/2017
09:12:26
450
LSE
1,389
24/04/2017
09:12:26
96
LSE
1,390
24/04/2017
09:13:54
409
LSE
1,390
24/04/2017
09:14:40
436
LSE
1,390
24/04/2017
09:14:40
411
LSE
1,390
24/04/2017
09:14:48
192
LSE
1,390
24/04/2017
09:15:00
693
LSE
1,390
24/04/2017
09:15:00
181
LSE
1,389
24/04/2017
09:15:15
1,508
LSE
1,390
24/04/2017
09:16:15
279
LSE
1,390
24/04/2017
09:16:15
261
LSE
1,390
24/04/2017
09:16:15
540
LSE
1,390
24/04/2017
09:16:15
500
LSE
1,390
24/04/2017
09:16:15
540
LSE
1,390
24/04/2017
09:16:15
303
LSE
1,390
24/04/2017
09:16:15
97
LSE
1,390
24/04/2017
09:16:15
403
LSE
1,391
24/04/2017
09:17:27
66
LSE
1,391
24/04/2017
09:17:27
500
LSE
1,391
24/04/2017
09:17:27
400
LSE
1,391
24/04/2017
09:17:27
280
LSE
1,391
24/04/2017
09:17:27
180
LSE
1,391
24/04/2017
09:17:40
226
LSE
1,390
24/04/2017
09:18:13
500
LSE
1,390
24/04/2017
09:18:14
500
LSE
1,391
24/04/2017
09:19:04
411
LSE
1,395
24/04/2017
09:19:58
380
LSE
1,395
24/04/2017
09:19:58
550
LSE
1,395
24/04/2017
09:19:58
500
LSE
1,395
24/04/2017
09:19:58
411
LSE
1,395
24/04/2017
09:20:00
500
LSE
1,395
24/04/2017
09:20:00
311
LSE
1,395
24/04/2017
09:20:00
500
LSE
1,395
24/04/2017
09:20:00
697
LSE
1,395
24/04/2017
09:20:03
550
LSE
1,395
24/04/2017
09:20:03
500
LSE
1,395
24/04/2017
09:20:03
411
LSE
1,395
24/04/2017
09:20:04
500
LSE
1,395
24/04/2017
09:20:04
370
LSE
1,395
24/04/2017
09:20:24
550
LSE
1,395
24/04/2017
09:20:24
500
LSE
1,395
24/04/2017
09:20:24
186
LSE
1,395
24/04/2017
09:20:24
183
LSE
1,394
24/04/2017
09:20:39
93
LSE
1,394
24/04/2017
09:20:39
294
LSE
1,394
24/04/2017
09:20:39
430
LSE
1,394
24/04/2017
09:20:39
600
LSE
1,394
24/04/2017
09:20:39
2
LSE
1,394
24/04/2017
09:20:39
323
LSE
1,394
24/04/2017
09:21:21
419
LSE
1,394
24/04/2017
09:21:21
216
LSE
1,394
24/04/2017
09:21:21
419
LSE
1,394
24/04/2017
09:21:21
1,906
LSE
1,394
24/04/2017
09:21:21
118
LSE
1,394
24/04/2017
09:21:21
419
LSE
1,394
24/04/2017
09:21:21
420
LSE
1,394
24/04/2017
09:21:21
293
LSE
1,394
24/04/2017
09:21:21
548
LSE
1,394
24/04/2017
09:23:55
500
LSE
1,394
24/04/2017
09:23:55
500
LSE
1,394
24/04/2017
09:23:55
677
LSE
1,394
24/04/2017
09:23:55
191
LSE
1,394
24/04/2017
09:23:55
169
LSE
1,394
24/04/2017
09:23:55
11
LSE
1,394
24/04/2017
09:23:55
240
LSE
1,394
24/04/2017
09:23:55
477
LSE
1,396
24/04/2017
09:24:03
170
LSE
1,396
24/04/2017
09:24:03
500
LSE
1,396
24/04/2017
09:24:03
500
LSE
1,396
24/04/2017
09:24:03
500
LSE
1,396
24/04/2017
09:24:03
134
LSE
1,396
24/04/2017
09:24:03
130
LSE
1,396
24/04/2017
09:24:03
477
LSE
1,395
24/04/2017
09:24:05
195
LSE
1,394
24/04/2017
09:24:07
349
LSE
1,394
24/04/2017
09:24:07
276
LSE
1,394
24/04/2017
09:24:07
4
LSE
1,394
24/04/2017
09:24:14
500
LSE
1,394
24/04/2017
09:24:14
99
LSE
1,394
24/04/2017
09:24:26
366
LSE
1,394
24/04/2017
09:24:26
398
LSE
1,394
24/04/2017
09:24:48
500
LSE
1,394
24/04/2017
09:24:48
366
LSE
1,394
24/04/2017
09:24:56
353
LSE
1,393
24/04/2017
09:25:00
493
LSE
1,396
24/04/2017
09:28:27
400
LSE
1,396
24/04/2017
09:28:27
400
LSE
1,396
24/04/2017
09:28:27
600
LSE
1,396
24/04/2017
09:28:27
500
LSE
1,396
24/04/2017
09:28:27
400
LSE
1,396
24/04/2017
09:28:27
348
LSE
1,395
24/04/2017
09:28:27
421
LSE
1,395
24/04/2017
09:28:27
200
LSE
1,395
24/04/2017
09:28:27
500
LSE
1,395
24/04/2017
09:28:27
400
LSE
1,395
24/04/2017
09:28:27
500
LSE
1,395
24/04/2017
09:28:27
316
LSE
1,395
24/04/2017
09:28:27
500
LSE
1,395
24/04/2017
09:28:27
9
LSE
1,396
24/04/2017
09:32:06
106
LSE
1,396
24/04/2017
09:32:06
322
LSE
1,396
24/04/2017
09:32:06
614
LSE
1,396
24/04/2017
09:32:06
526
LSE
1,396
24/04/2017
09:32:06
291
LSE
1,396
24/04/2017
09:32:06
209
LSE
1,396
24/04/2017
09:32:06
31
LSE
1,398
24/04/2017
09:32:56
500
LSE
1,398
24/04/2017
09:32:56
400
LSE
1,398
24/04/2017
09:32:56
500
LSE
1,398
24/04/2017
09:33:08
387
LSE
1,398
24/04/2017
09:33:08
500
LSE
1,398
24/04/2017
09:33:08
400
LSE
1,398
24/04/2017
09:33:08
550
LSE
1,398
24/04/2017
09:33:08
296
LSE
1,398
24/04/2017
09:33:08
600
LSE
1,398
24/04/2017
09:33:08
491
LSE
1,398
24/04/2017
09:33:08
645
LSE
1,398
24/04/2017
09:33:08
587
LSE
1,398
24/04/2017
09:33:08
100
LSE
1,397
24/04/2017
09:33:33
54
LSE
1,397
24/04/2017
09:33:33
600
LSE
1,397
24/04/2017
09:33:33
363
LSE
1,397
24/04/2017
09:35:03
34
LSE
1,397
24/04/2017
09:35:03
183
LSE
1,397
24/04/2017
09:35:03
795
LSE
1,397
24/04/2017
09:35:03
523
LSE
1,397
24/04/2017
09:35:08
175
LSE
1,397
24/04/2017
09:35:08
64
LSE
1,397
24/04/2017
09:36:05
73
LSE
1,397
24/04/2017
09:36:05
450
LSE
1,397
24/04/2017
09:36:05
396
LSE
1,396
24/04/2017
09:39:14
47
LSE
1,396
24/04/2017
09:39:14
171
LSE
1,397
24/04/2017
09:40:19
405
LSE
1,397
24/04/2017
09:40:19
300
LSE
1,397
24/04/2017
09:40:19
500
LSE
1,397
24/04/2017
09:40:19
600
LSE
1,397
24/04/2017
09:40:19
550
LSE
1,397
24/04/2017
09:40:19
500
LSE
1,398
24/04/2017
09:40:55
500
LSE
1,398
24/04/2017
09:40:55
500
LSE
1,398
24/04/2017
09:40:55
168
LSE
1,399
24/04/2017
09:42:32
123
LSE
1,399
24/04/2017
09:42:32
313
LSE
1,399
24/04/2017
09:42:32
94
LSE
1,399
24/04/2017
09:42:32
550
LSE
1,399
24/04/2017
09:42:32
22
LSE
1,399
24/04/2017
09:42:35
418
LSE
1,399
24/04/2017
09:42:56
415
LSE
1,399
24/04/2017
09:42:56
85
LSE
1,399
24/04/2017
09:42:56
400
LSE
1,399
24/04/2017
09:42:56
448
LSE
1,399
24/04/2017
09:43:02
500
LSE
1,399
24/04/2017
09:43:02
392
LSE
1,399
24/04/2017
09:43:04
188
LSE
1,399
24/04/2017
09:43:18
60
LSE
1,399
24/04/2017
09:43:18
173
LSE
1,399
24/04/2017
09:43:18
312
LSE
1,399
24/04/2017
09:44:00
275
LSE
1,399
24/04/2017
09:44:00
106
LSE
1,399
24/04/2017
09:44:00
63
LSE
1,399
24/04/2017
09:44:00
68
LSE
1,399
24/04/2017
09:44:00
72
LSE
1,399
24/04/2017
09:44:00
500
LSE
1,399
24/04/2017
09:44:00
63
LSE
1,399
24/04/2017
09:44:27
27
LSE
1,399
24/04/2017
09:44:27
232
LSE
1,401
24/04/2017
09:45:36
500
LSE
1,401
24/04/2017
09:45:36
500
LSE
1,401
24/04/2017
09:45:36
33
LSE
1,403
24/04/2017
09:55:40
475
LSE
1,403
24/04/2017
09:55:40
600
LSE
1,403
24/04/2017
09:55:40
365
LSE
1,403
24/04/2017
09:55:40
539
LSE
1,403
24/04/2017
09:55:40
240
LSE
1,402
24/04/2017
09:55:55
500
LSE
1,402
24/04/2017
09:55:55
425
LSE
1,402
24/04/2017
09:55:58
500
LSE
1,402
24/04/2017
09:55:58
500
LSE
1,402
24/04/2017
09:55:58
65
LSE
1,400
24/04/2017
09:56:57
401
LSE
1,400
24/04/2017
09:56:57
5,429
LSE
1,399
24/04/2017
09:57:04
174
LSE
1,399
24/04/2017
09:57:15
250
LSE
1,400
24/04/2017
09:57:31
752
LSE
1,400
24/04/2017
09:58:51
779
LSE
1,401
24/04/2017
10:00:42
11
LSE
1,401
24/04/2017
10:00:42
71
LSE
1,401
24/04/2017
10:00:42
500
LSE
1,401
24/04/2017
10:00:42
340
LSE
1,400
24/04/2017
10:01:50
70
LSE
1,400
24/04/2017
10:01:50
250
LSE
1,400
24/04/2017
10:01:50
500
LSE
1,400
24/04/2017
10:01:50
219
LSE
1,400
24/04/2017
10:01:50
72
LSE
1,401
24/04/2017
10:03:28
110
LSE
1,401
24/04/2017
10:03:28
166
LSE
1,401
24/04/2017
10:03:28
84
LSE
1,401
24/04/2017
10:03:28
454
LSE
1,401
24/04/2017
10:03:38
45
LSE
1,401
24/04/2017
10:03:38
80
LSE
1,401
24/04/2017
10:03:38
275
LSE
1,401
24/04/2017
10:03:38
107
LSE
1,401
24/04/2017
10:03:38
293
LSE
1,401
24/04/2017
10:03:50
323
LSE
1,401
24/04/2017
10:03:50
199
LSE
1,401
24/04/2017
10:06:02
19
LSE
1,401
24/04/2017
10:06:02
250
LSE
1,401
24/04/2017
10:06:02
500
LSE
1,401
24/04/2017
10:06:02
500
LSE
1,401
24/04/2017
10:06:02
500
LSE
1,401
24/04/2017
10:06:02
265
LSE
1,401
24/04/2017
10:06:10
39
LSE
1,401
24/04/2017
10:06:10
201
LSE
1,402
24/04/2017
10:07:29
259
LSE
1,402
24/04/2017
10:07:29
48
LSE
1,402
24/04/2017
10:07:29
93
LSE
1,402
24/04/2017
10:07:29
250
LSE
1,402
24/04/2017
10:07:29
267
LSE
1,402
24/04/2017
10:07:29
500
LSE
1,402
24/04/2017
10:08:23
401
LSE
1,403
24/04/2017
10:08:23
252
LSE
1,403
24/04/2017
10:08:23
1,369
LSE
1,403
24/04/2017
10:08:23
220
LSE
1,403
24/04/2017
10:08:23
420
LSE
1,403
24/04/2017
10:08:23
250
LSE
1,403
24/04/2017
10:08:23
500
LSE
1,402
24/04/2017
10:08:24
400
LSE
1,402
24/04/2017
10:08:24
38
LSE
1,402
24/04/2017
10:08:25
500
LSE
1,402
24/04/2017
10:08:25
204
LSE
1,403
24/04/2017
10:09:51
680
LSE
1,402
24/04/2017
10:10:39
96
LSE
1,402
24/04/2017
10:10:39
500
LSE
1,402
24/04/2017
10:10:39
250
LSE
1,402
24/04/2017
10:10:39
600
LSE
1,401
24/04/2017
10:10:55
8
LSE
1,401
24/04/2017
10:10:55
600
LSE
1,401
24/04/2017
10:10:55
248
LSE
1,401
24/04/2017
10:11:23
491
LSE
1,401
24/04/2017
10:11:23
50
LSE
1,401
24/04/2017
10:12:19
342
LSE
1,401
24/04/2017
10:13:13
362
LSE
1,401
24/04/2017
10:13:20
50
LSE
1,401
24/04/2017
10:13:20
386
LSE
1,401
24/04/2017
10:14:44
156
LSE
1,401
24/04/2017
10:14:44
82
LSE
1,401
24/04/2017
10:15:59
132
LSE
1,401
24/04/2017
10:15:59
107
LSE
1,402
24/04/2017
10:18:29
53
LSE
1,402
24/04/2017
10:18:29
500
LSE
1,402
24/04/2017
10:18:29
200
LSE
1,402
24/04/2017
10:18:29
250
LSE
1,402
24/04/2017
10:18:29
180
LSE
1,402
24/04/2017
10:18:29
178
LSE
1,401
24/04/2017
10:18:38
228
LSE
1,401
24/04/2017
10:18:38
147
LSE
1,401
24/04/2017
10:19:02
277
LSE
1,402
24/04/2017
10:20:26
165
LSE
1,402
24/04/2017
10:20:26
106
LSE
1,401
24/04/2017
10:20:52
122
LSE
1,401
24/04/2017
10:20:52
450
LSE
1,401
24/04/2017
10:20:52
413
LSE
1,400
24/04/2017
10:21:48
23
LSE
1,400
24/04/2017
10:21:48
500
LSE
1,400
24/04/2017
10:21:50
276
LSE
1,400
24/04/2017
10:22:11
298
LSE
1,400
24/04/2017
10:22:11
133
LSE
1,400
24/04/2017
10:22:11
200
LSE
1,400
24/04/2017
10:22:11
250
LSE
1,400
24/04/2017
10:22:11
194
LSE
1,403
24/04/2017
10:25:25
225
LSE
1,403
24/04/2017
10:25:25
500
LSE
1,403
24/04/2017
10:25:25
400
LSE
1,403
24/04/2017
10:25:25
119
LSE
1,403
24/04/2017
10:25:25
200
LSE
1,403
24/04/2017
10:25:25
165
LSE
1,403
24/04/2017
10:25:25
118
LSE
1,403
24/04/2017
10:25:25
173
LSE
1,403
24/04/2017
10:25:25
136
LSE
1,403
24/04/2017
10:25:25
29
LSE
1,402
24/04/2017
10:25:31
43
LSE
1,402
24/04/2017
10:25:31
338
LSE
1,402
24/04/2017
10:25:31
200
LSE
1,402
24/04/2017
10:25:31
457
LSE
1,402
24/04/2017
10:25:31
297
LSE
1,402
24/04/2017
10:25:31
200
LSE
1,401
24/04/2017
10:25:58
256
LSE
1,401
24/04/2017
10:25:58
183
LSE
1,402
24/04/2017
10:26:14
166
LSE
1,402
24/04/2017
10:26:14
163
LSE
1,402
24/04/2017
10:26:14
38
LSE
1,402
24/04/2017
10:26:14
137
LSE
1,401
24/04/2017
10:26:47
12
LSE
1,401
24/04/2017
10:26:47
100
LSE
1,401
24/04/2017
10:26:47
500
LSE
1,401
24/04/2017
10:27:33
145
LSE
1,401
24/04/2017
10:27:33
480
LSE
1,401
24/04/2017
10:30:18
200
LSE
1,401
24/04/2017
10:30:18
488
LSE
1,401
24/04/2017
10:31:50
200
LSE
1,401
24/04/2017
10:31:50
199
LSE
1,401
24/04/2017
10:31:50
199
LSE
1,401
24/04/2017
10:31:50
239
LSE
1,401
24/04/2017
10:32:34
8
LSE
1,401
24/04/2017
10:32:38
500
LSE
1,402
24/04/2017
10:37:56
275
LSE
1,402
24/04/2017
10:37:56
502
LSE
1,402
24/04/2017
10:37:56
256
LSE
1,402
24/04/2017
10:37:56
280
LSE
1,402
24/04/2017
10:37:56
174
LSE
1,402
24/04/2017
10:37:56
188
LSE
1,402
24/04/2017
10:40:59
238
LSE
1,402
24/04/2017
10:40:59
63
LSE
1,402
24/04/2017
10:40:59
200
LSE
1,402
24/04/2017
10:40:59
500
LSE
1,402
24/04/2017
10:41:00
387
LSE
1,402
24/04/2017
10:41:00
450
LSE
1,401
24/04/2017
10:43:08
399
LSE
1,401
24/04/2017
10:43:09
200
LSE
1,401
24/04/2017
10:43:09
250
LSE
1,401
24/04/2017
10:43:09
600
LSE
1,401
24/04/2017
10:43:09
150
LSE
1,401
24/04/2017
10:43:09
200
LSE
1,401
24/04/2017
10:43:38
388
LSE
1,401
24/04/2017
10:43:38
248
LSE
1,403
24/04/2017
10:44:48
229
LSE
1,403
24/04/2017
10:44:48
500
LSE
1,403
24/04/2017
10:44:48
450
LSE
1,403
24/04/2017
10:44:48
166
LSE
1,403
24/04/2017
10:44:48
518
LSE
1,403
24/04/2017
10:44:48
438
LSE
1,403
24/04/2017
10:44:48
140
LSE
1,403
24/04/2017
10:44:48
151
LSE
1,403
24/04/2017
10:44:48
296
LSE
1,403
24/04/2017
10:44:48
595
LSE
1,402
24/04/2017
10:44:50
199
LSE
1,401
24/04/2017
10:45:01
25
LSE
1,401
24/04/2017
10:45:01
600
LSE
1,401
24/04/2017
10:45:01
411
LSE
1,401
24/04/2017
10:45:01
114
LSE
1,401
24/04/2017
10:47:29
254
LSE
1,401
24/04/2017
10:49:25
20
LSE
1,401
24/04/2017
10:49:25
330
LSE
1,401
24/04/2017
10:49:25
440
LSE
1,401
24/04/2017
10:52:24
186
LSE
1,400
24/04/2017
10:56:07
71
LSE
1,400
24/04/2017
10:56:07
500
LSE
1,400
24/04/2017
10:56:07
250
LSE
1,400
24/04/2017
10:56:07
200
LSE
1,400
24/04/2017
10:56:07
456
LSE
1,400
24/04/2017
10:56:07
241
LSE
1,400
24/04/2017
10:59:44
98
LSE
1,400
24/04/2017
10:59:44
57
LSE
1,400
24/04/2017
10:59:44
165
LSE
1,400
24/04/2017
11:01:35
500
LSE
1,400
24/04/2017
11:01:35
600
LSE
1,400
24/04/2017
11:01:35
805
LSE
1,400
24/04/2017
11:01:35
25
LSE
1,400
24/04/2017
11:01:35
260
LSE
1,400
24/04/2017
11:01:35
88
LSE
1,400
24/04/2017
11:04:57
42
LSE
1,400
24/04/2017
11:04:57
500
LSE
1,400
24/04/2017
11:04:58
500
LSE
1,400
24/04/2017
11:04:58
267
LSE
1,400
24/04/2017
11:05:05
200
LSE
1,400
24/04/2017
11:05:05
33
LSE
1,400
24/04/2017
11:05:06
173
LSE
1,400
24/04/2017
11:06:47
101
LSE
1,400
24/04/2017
11:06:47
106
LSE
1,400
24/04/2017
11:06:47
250
LSE
1,400
24/04/2017
11:06:47
200
LSE
1,400
24/04/2017
11:06:47
243
LSE
1,400
24/04/2017
11:06:51
240
LSE
1,400
24/04/2017
11:06:51
500
LSE
1,400
24/04/2017
11:07:47
226
LSE
1,399
24/04/2017
11:08:25
79
LSE
1,399
24/04/2017
11:08:25
500
LSE
1,399
24/04/2017
11:08:25
200
LSE
1,399
24/04/2017
11:08:25
200
LSE
1,399
24/04/2017
11:08:25
250
LSE
1,399
24/04/2017
11:08:25
829
LSE
1,399
24/04/2017
11:08:25
322
LSE
1,399
24/04/2017
11:08:25
173
LSE
1,399
24/04/2017
11:08:47
721
LSE
1,399
24/04/2017
11:08:47
500
LSE
1,399
24/04/2017
11:08:47
157
LSE
1,399
24/04/2017
11:08:47
500
LSE
1,399
24/04/2017
11:08:47
44
LSE
1,399
24/04/2017
11:09:28
248
LSE
1,399
24/04/2017
11:10:31
361
LSE
1,399
24/04/2017
11:10:31
25
LSE
1,399
24/04/2017
11:10:32
258
LSE
1,399
24/04/2017
11:11:12
84
LSE
1,399
24/04/2017
11:11:12
500
LSE
1,399
24/04/2017
11:11:12
200
LSE
1,399
24/04/2017
11:11:12
250
LSE
1,399
24/04/2017
11:11:12
259
LSE
1,399
24/04/2017
11:11:12
600
LSE
1,399
24/04/2017
11:11:12
200
LSE
1,399
24/04/2017
11:11:12
214
LSE
1,399
24/04/2017
11:11:12
210
LSE
1,399
24/04/2017
11:11:12
195
LSE
1,399
24/04/2017
11:13:42
500
LSE
1,399
24/04/2017
11:13:43
500
LSE
1,399
24/04/2017
11:13:43
276
LSE
1,399
24/04/2017
11:13:43
224
LSE
1,399
24/04/2017
11:13:44
10
LSE
1,400
24/04/2017
11:15:23
14
LSE
1,400
24/04/2017
11:15:23
439
LSE
1,400
24/04/2017
11:15:23
247
LSE
1,400
24/04/2017
11:24:29
75
LSE
1,401
24/04/2017
11:30:56
6
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
POSOKQDBPBKDCQB