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

SSEAnnouncement

08/06/2017 07:20

RNS Number : 4726H
SSE PLC
08 June 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 7 June 2017 it purchased for cancellation a total of 462,538 Ordinary Shares of nominal value 0.50 each in the capital of the Company.
Average Price Per Share
1,481.26 pence
Highest Price Per Share
1,490.00 pence
Lowest Price Per Share
1,475.00 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 Morgan Stanley & Co. International plc is set out below:
Date
Time
Price (pence)
Quantity bought
Exchange venue
07/06/2017
08:06:52
1,481.0000
404
LSE
07/06/2017
08:11:04
1,484.0000
1,604
LSE
07/06/2017
08:11:04
1,484.0000
2,500
LSE
07/06/2017
08:11:04
1,484.0000
93
LSE
07/06/2017
08:11:04
1,484.0000
412
LSE
07/06/2017
08:11:24
1,481.0000
385
LSE
07/06/2017
08:11:24
1,481.0000
151
LSE
07/06/2017
08:11:24
1,481.0000
398
LSE
07/06/2017
08:13:44
1,482.0000
73
LSE
07/06/2017
08:15:35
1,482.0000
949
LSE
07/06/2017
08:15:35
1,482.0000
456
LSE
07/06/2017
08:20:12
1,485.0000
124
LSE
07/06/2017
08:20:12
1,485.0000
979
LSE
07/06/2017
08:20:12
1,485.0000
1,600
LSE
07/06/2017
08:20:12
1,485.0000
1,095
LSE
07/06/2017
08:20:12
1,485.0000
439
LSE
07/06/2017
08:20:38
1,485.0000
286
LSE
07/06/2017
08:20:38
1,485.0000
555
LSE
07/06/2017
08:22:44
1,484.0000
809
LSE
07/06/2017
08:22:44
1,484.0000
361
LSE
07/06/2017
08:23:24
1,482.0000
595
LSE
07/06/2017
08:23:24
1,482.0000
442
LSE
07/06/2017
08:24:21
1,481.0000
554
LSE
07/06/2017
08:24:21
1,481.0000
413
LSE
07/06/2017
08:24:21
1,481.0000
480
LSE
07/06/2017
08:24:21
1,481.0000
374
LSE
07/06/2017
08:24:21
1,481.0000
839
LSE
07/06/2017
08:25:19
1,481.0000
951
LSE
07/06/2017
08:25:19
1,481.0000
402
LSE
07/06/2017
08:25:19
1,481.0000
995
LSE
07/06/2017
08:25:24
1,480.0000
363
LSE
07/06/2017
08:25:24
1,480.0000
152
LSE
07/06/2017
08:25:24
1,480.0000
185
LSE
07/06/2017
08:25:24
1,480.0000
181
LSE
07/06/2017
08:25:24
1,480.0000
356
LSE
07/06/2017
08:25:24
1,480.0000
339
LSE
07/06/2017
08:25:24
1,480.0000
47
LSE
07/06/2017
08:25:53
1,479.0000
460
LSE
07/06/2017
08:26:43
1,478.0000
296
LSE
07/06/2017
08:26:43
1,478.0000
220
LSE
07/06/2017
08:27:33
1,477.0000
558
LSE
07/06/2017
08:27:33
1,477.0000
351
LSE
07/06/2017
08:28:30
1,476.0000
237
LSE
07/06/2017
08:28:30
1,476.0000
163
LSE
07/06/2017
08:28:30
1,476.0000
542
LSE
07/06/2017
08:28:31
1,475.0000
344
LSE
07/06/2017
08:28:31
1,475.0000
481
LSE
07/06/2017
08:28:31
1,475.0000
361
LSE
07/06/2017
08:28:31
1,475.0000
173
LSE
07/06/2017
08:28:31
1,475.0000
178
LSE
07/06/2017
08:29:23
1,475.0000
305
LSE
07/06/2017
08:35:34
1,487.0000
200
LSE
07/06/2017
08:35:34
1,487.0000
229
LSE
07/06/2017
08:35:34
1,487.0000
683
LSE
07/06/2017
08:35:34
1,487.0000
254
LSE
07/06/2017
08:35:34
1,487.0000
229
LSE
07/06/2017
08:35:34
1,487.0000
683
LSE
07/06/2017
08:35:34
1,487.0000
817
LSE
07/06/2017
08:35:34
1,487.0000
254
LSE
07/06/2017
08:35:34
1,487.0000
683
LSE
07/06/2017
08:35:34
1,487.0000
254
LSE
07/06/2017
08:35:34
1,487.0000
817
LSE
07/06/2017
08:35:34
1,487.0000
175
LSE
07/06/2017
08:35:34
1,487.0000
254
LSE
07/06/2017
08:35:34
1,487.0000
683
LSE
07/06/2017
08:35:34
1,487.0000
683
LSE
07/06/2017
08:35:34
1,487.0000
574
LSE
07/06/2017
08:35:34
1,487.0000
683
LSE
07/06/2017
08:38:05
1,490.0000
218
LSE
07/06/2017
08:38:05
1,490.0000
113
LSE
07/06/2017
08:38:05
1,490.0000
492
LSE
07/06/2017
08:38:05
1,490.0000
77
LSE
07/06/2017
08:38:05
1,490.0000
226
LSE
07/06/2017
08:38:05
1,490.0000
300
LSE
07/06/2017
08:38:05
1,490.0000
266
LSE
07/06/2017
08:38:05
1,490.0000
341
LSE
07/06/2017
08:38:05
1,490.0000
218
LSE
07/06/2017
08:38:05
1,490.0000
500
LSE
07/06/2017
08:38:05
1,490.0000
108
LSE
07/06/2017
08:38:05
1,490.0000
392
LSE
07/06/2017
08:38:05
1,490.0000
226
LSE
07/06/2017
08:38:05
1,490.0000
229
LSE
07/06/2017
09:11:44
1,490.0000
715
LSE
07/06/2017
09:11:44
1,490.0000
470
LSE
07/06/2017
09:11:44
1,490.0000
378
LSE
07/06/2017
09:11:44
1,490.0000
359
LSE
07/06/2017
09:11:45
1,490.0000
192
LSE
07/06/2017
09:11:45
1,490.0000
699
LSE
07/06/2017
09:13:08
1,490.0000
191
LSE
07/06/2017
09:13:08
1,490.0000
641
LSE
07/06/2017
09:13:08
1,489.0000
390
LSE
07/06/2017
09:13:08
1,489.0000
636
LSE
07/06/2017
09:13:08
1,489.0000
669
LSE
07/06/2017
09:19:34
1,490.0000
731
LSE
07/06/2017
09:19:34
1,490.0000
731
LSE
07/06/2017
09:19:34
1,490.0000
83
LSE
07/06/2017
09:21:03
1,489.0000
568
LSE
07/06/2017
09:21:03
1,489.0000
1,094
LSE
07/06/2017
09:21:03
1,489.0000
388
LSE
07/06/2017
09:22:48
1,489.0000
1,115
LSE
07/06/2017
09:22:48
1,489.0000
96
LSE
07/06/2017
09:25:48
1,489.0000
588
LSE
07/06/2017
09:25:51
1,488.0000
106
LSE
07/06/2017
09:25:51
1,488.0000
773
LSE
07/06/2017
09:25:51
1,488.0000
562
LSE
07/06/2017
09:25:51
1,488.0000
617
LSE
07/06/2017
09:26:51
1,487.0000
642
LSE
07/06/2017
09:27:03
1,487.0000
349
LSE
07/06/2017
09:27:27
1,486.0000
710
LSE
07/06/2017
09:33:29
1,485.0000
759
LSE
07/06/2017
09:33:29
1,485.0000
358
LSE
07/06/2017
09:33:29
1,485.0000
609
LSE
07/06/2017
09:33:29
1,485.0000
517
LSE
07/06/2017
09:33:29
1,485.0000
371
LSE
07/06/2017
09:33:29
1,485.0000
434
LSE
07/06/2017
09:38:00
1,486.0000
635
LSE
07/06/2017
09:38:11
1,486.0000
1,027
LSE
07/06/2017
09:38:11
1,486.0000
635
LSE
07/06/2017
09:38:11
1,486.0000
43
LSE
07/06/2017
09:38:24
1,485.0000
582
LSE
07/06/2017
09:38:24
1,485.0000
93
LSE
07/06/2017
09:38:24
1,485.0000
353
LSE
07/06/2017
09:38:24
1,485.0000
1,254
LSE
07/06/2017
09:38:24
1,485.0000
493
LSE
07/06/2017
09:38:38
1,484.0000
401
LSE
07/06/2017
09:38:38
1,484.0000
626
LSE
07/06/2017
09:38:38
1,484.0000
33
LSE
07/06/2017
09:38:38
1,484.0000
500
LSE
07/06/2017
09:38:38
1,484.0000
93
LSE
07/06/2017
09:38:38
1,484.0000
53
LSE
07/06/2017
09:40:58
1,484.0000
484
LSE
07/06/2017
09:40:58
1,484.0000
46
LSE
07/06/2017
09:40:58
1,484.0000
817
LSE
07/06/2017
09:42:11
1,483.0000
562
LSE
07/06/2017
09:42:11
1,483.0000
601
LSE
07/06/2017
09:42:11
1,483.0000
601
LSE
07/06/2017
09:42:11
1,483.0000
26
LSE
07/06/2017
09:43:36
1,482.0000
509
LSE
07/06/2017
09:43:36
1,482.0000
461
LSE
07/06/2017
09:43:36
1,482.0000
200
LSE
07/06/2017
09:43:36
1,482.0000
153
LSE
07/06/2017
09:48:20
1,487.0000
629
LSE
07/06/2017
09:48:20
1,487.0000
166
LSE
07/06/2017
09:48:20
1,487.0000
629
LSE
07/06/2017
09:48:20
1,487.0000
293
LSE
07/06/2017
09:48:20
1,487.0000
629
LSE
07/06/2017
09:48:20
1,487.0000
668
LSE
07/06/2017
09:48:20
1,487.0000
500
LSE
07/06/2017
09:48:20
1,487.0000
129
LSE
07/06/2017
09:48:20
1,487.0000
138
LSE
07/06/2017
09:48:20
1,487.0000
231
LSE
07/06/2017
09:48:20
1,487.0000
243
LSE
07/06/2017
09:50:09
1,487.0000
728
LSE
07/06/2017
09:50:09
1,487.0000
1
LSE
07/06/2017
09:50:09
1,487.0000
124
LSE
07/06/2017
09:50:09
1,487.0000
51
LSE
07/06/2017
09:50:09
1,487.0000
677
LSE
07/06/2017
09:50:09
1,487.0000
728
LSE
07/06/2017
09:50:09
1,487.0000
822
LSE
07/06/2017
09:50:09
1,487.0000
331
LSE
07/06/2017
09:51:18
1,486.0000
629
LSE
07/06/2017
09:51:18
1,486.0000
665
LSE
07/06/2017
09:51:18
1,486.0000
629
LSE
07/06/2017
09:51:18
1,486.0000
424
LSE
07/06/2017
09:51:18
1,486.0000
160
LSE
07/06/2017
09:51:57
1,485.0000
56
LSE
07/06/2017
09:51:57
1,485.0000
400
LSE
07/06/2017
09:51:57
1,485.0000
762
LSE
07/06/2017
09:51:57
1,485.0000
717
LSE
07/06/2017
09:51:57
1,485.0000
636
LSE
07/06/2017
09:51:57
1,485.0000
44
LSE
07/06/2017
09:52:02
1,484.0000
157
LSE
07/06/2017
09:53:16
1,484.0000
1,106
LSE
07/06/2017
09:53:16
1,484.0000
401
LSE
07/06/2017
09:53:16
1,484.0000
45
LSE
07/06/2017
09:53:18
1,484.0000
397
LSE
07/06/2017
09:54:57
1,484.0000
364
LSE
07/06/2017
09:54:57
1,484.0000
930
LSE
07/06/2017
09:54:57
1,484.0000
690
LSE
07/06/2017
09:54:57
1,484.0000
1,000
LSE
07/06/2017
09:56:08
1,483.0000
83
LSE
07/06/2017
09:56:08
1,483.0000
692
LSE
07/06/2017
09:56:08
1,483.0000
441
LSE
07/06/2017
09:56:08
1,483.0000
75
LSE
07/06/2017
09:56:08
1,483.0000
17
LSE
07/06/2017
09:56:08
1,483.0000
280
LSE
07/06/2017
09:56:08
1,483.0000
400
LSE
07/06/2017
09:56:08
1,483.0000
12
LSE
07/06/2017
09:57:54
1,482.0000
391
LSE
07/06/2017
09:57:54
1,482.0000
624
LSE
07/06/2017
09:57:54
1,482.0000
588
LSE
07/06/2017
09:57:54
1,482.0000
477
LSE
07/06/2017
09:57:54
1,482.0000
301
LSE
07/06/2017
09:59:33
1,481.0000
355
LSE
07/06/2017
09:59:33
1,481.0000
632
LSE
07/06/2017
09:59:33
1,481.0000
502
LSE
07/06/2017
09:59:46
1,480.0000
967
LSE
07/06/2017
09:59:46
1,480.0000
368
LSE
07/06/2017
09:59:52
1,479.0000
469
LSE
07/06/2017
09:59:52
1,479.0000
390
LSE
07/06/2017
10:08:29
1,481.0000
853
LSE
07/06/2017
10:08:29
1,481.0000
600
LSE
07/06/2017
10:08:29
1,481.0000
600
LSE
07/06/2017
10:08:29
1,481.0000
137
LSE
07/06/2017
10:08:29
1,481.0000
1,254
LSE
07/06/2017
10:08:37
1,480.0000
392
LSE
07/06/2017
10:08:37
1,480.0000
147
LSE
07/06/2017
10:08:37
1,480.0000
591
LSE
07/06/2017
10:08:37
1,480.0000
738
LSE
07/06/2017
10:08:37
1,480.0000
612
LSE
07/06/2017
10:08:37
1,480.0000
109
LSE
07/06/2017
10:10:45
1,481.0000
369
LSE
07/06/2017
10:10:45
1,481.0000
412
LSE
07/06/2017
10:11:27
1,480.0000
658
LSE
07/06/2017
10:11:27
1,480.0000
129
LSE
07/06/2017
10:11:27
1,480.0000
658
LSE
07/06/2017
10:11:27
1,480.0000
576
LSE
07/06/2017
10:11:27
1,480.0000
513
LSE
07/06/2017
10:11:27
1,480.0000
350
LSE
07/06/2017
10:11:29
1,479.0000
714
LSE
07/06/2017
10:12:22
1,479.0000
697
LSE
07/06/2017
10:12:22
1,479.0000
629
LSE
07/06/2017
10:12:22
1,479.0000
10
LSE
07/06/2017
10:12:52
1,479.0000
433
LSE
07/06/2017
10:18:53
1,479.0000
25
LSE
07/06/2017
10:18:53
1,479.0000
356
LSE
07/06/2017
10:20:10
1,478.0000
364
LSE
07/06/2017
10:20:10
1,478.0000
1,356
LSE
07/06/2017
10:22:06
1,478.0000
505
LSE
07/06/2017
10:22:06
1,478.0000
683
LSE
07/06/2017
10:35:38
1,481.0000
1,399
LSE
07/06/2017
10:35:38
1,481.0000
705
LSE
07/06/2017
10:35:38
1,481.0000
4,659
LSE
07/06/2017
10:35:38
1,481.0000
705
LSE
07/06/2017
10:35:38
1,481.0000
379
LSE
07/06/2017
10:35:40
1,480.0000
150
LSE
07/06/2017
10:35:41
1,480.0000
1,052
LSE
07/06/2017
10:35:41
1,480.0000
419
LSE
07/06/2017
10:35:41
1,480.0000
393
LSE
07/06/2017
10:42:47
1,481.0000
1,078
LSE
07/06/2017
10:42:47
1,481.0000
312
LSE
07/06/2017
10:42:49
1,481.0000
517
LSE
07/06/2017
10:42:49
1,481.0000
725
LSE
07/06/2017
10:42:49
1,481.0000
480
LSE
07/06/2017
10:44:18
1,481.0000
689
LSE
07/06/2017
10:44:18
1,481.0000
1,806
LSE
07/06/2017
10:44:18
1,481.0000
577
LSE
07/06/2017
10:44:21
1,480.0000
52
LSE
07/06/2017
10:44:21
1,480.0000
211
LSE
07/06/2017
10:44:22
1,480.0000
214
LSE
07/06/2017
10:44:22
1,480.0000
559
LSE
07/06/2017
10:49:39
1,481.0000
664
LSE
07/06/2017
10:52:35
1,481.0000
11
LSE
07/06/2017
10:52:35
1,481.0000
501
LSE
07/06/2017
10:52:35
1,481.0000
513
LSE
07/06/2017
10:53:17
1,481.0000
232
LSE
07/06/2017
10:53:19
1,481.0000
821
LSE
07/06/2017
10:53:19
1,481.0000
503
LSE
07/06/2017
10:53:19
1,481.0000
503
LSE
07/06/2017
10:53:33
1,481.0000
432
LSE
07/06/2017
10:54:54
1,481.0000
31
LSE
07/06/2017
10:54:54
1,481.0000
143
LSE
07/06/2017
10:54:54
1,481.0000
576
LSE
07/06/2017
10:54:54
1,481.0000
842
LSE
07/06/2017
10:54:54
1,481.0000
536
LSE
07/06/2017
10:54:54
1,481.0000
498
LSE
07/06/2017
10:54:54
1,481.0000
888
LSE
07/06/2017
10:54:54
1,481.0000
858
LSE
07/06/2017
10:54:54
1,481.0000
760
LSE
07/06/2017
10:54:54
1,481.0000
524
LSE
07/06/2017
10:54:54
1,481.0000
669
LSE
07/06/2017
10:54:54
1,481.0000
137
LSE
07/06/2017
10:54:54
1,481.0000
110
LSE
07/06/2017
10:54:54
1,481.0000
650
LSE
07/06/2017
10:54:54
1,481.0000
275
LSE
07/06/2017
10:55:14
1,480.0000
84
LSE
07/06/2017
10:55:14
1,480.0000
467
LSE
07/06/2017
10:55:14
1,480.0000
580
LSE
07/06/2017
10:55:14
1,480.0000
57
LSE
07/06/2017
10:55:14
1,480.0000
141
LSE
07/06/2017
10:55:14
1,480.0000
405
LSE
07/06/2017
10:55:14
1,480.0000
437
LSE
07/06/2017
10:55:14
1,480.0000
626
LSE
07/06/2017
10:55:14
1,480.0000
599
LSE
07/06/2017
10:55:14
1,480.0000
260
LSE
07/06/2017
10:55:14
1,480.0000
720
LSE
07/06/2017
10:55:14
1,480.0000
778
LSE
07/06/2017
10:55:14
1,480.0000
413
LSE
07/06/2017
10:55:14
1,480.0000
171
LSE
07/06/2017
10:55:20
1,479.0000
718
LSE
07/06/2017
10:55:20
1,479.0000
255
LSE
07/06/2017
10:55:20
1,479.0000
667
LSE
07/06/2017
10:55:20
1,479.0000
153
LSE
07/06/2017
10:55:20
1,479.0000
207
LSE
07/06/2017
10:55:20
1,479.0000
426
LSE
07/06/2017
10:56:44
1,479.0000
129
LSE
07/06/2017
10:56:44
1,479.0000
253
LSE
07/06/2017
10:56:44
1,479.0000
908
LSE
07/06/2017
10:56:44
1,479.0000
84
LSE
07/06/2017
10:57:41
1,478.0000
505
LSE
07/06/2017
10:57:41
1,478.0000
488
LSE
07/06/2017
10:57:41
1,478.0000
172
LSE
07/06/2017
10:57:41
1,478.0000
401
LSE
07/06/2017
10:57:41
1,478.0000
496
LSE
07/06/2017
10:57:41
1,478.0000
373
LSE
07/06/2017
10:57:41
1,478.0000
326
LSE
07/06/2017
10:59:31
1,479.0000
50
LSE
07/06/2017
10:59:31
1,479.0000
250
LSE
07/06/2017
11:03:14
1,478.0000
129
LSE
07/06/2017
11:03:14
1,478.0000
535
LSE
07/06/2017
11:03:14
1,478.0000
372
LSE
07/06/2017
11:03:14
1,478.0000
480
LSE
07/06/2017
11:03:14
1,478.0000
687
LSE
07/06/2017
11:03:14
1,478.0000
626
LSE
07/06/2017
11:03:14
1,478.0000
465
LSE
07/06/2017
11:03:14
1,478.0000
687
LSE
07/06/2017
11:03:14
1,478.0000
588
LSE
07/06/2017
11:03:14
1,478.0000
99
LSE
07/06/2017
11:03:14
1,478.0000
422
LSE
07/06/2017
11:07:19
1,477.0000
592
LSE
07/06/2017
11:07:19
1,477.0000
595
LSE
07/06/2017
11:07:19
1,477.0000
690
LSE
07/06/2017
11:08:29
1,477.0000
231
LSE
07/06/2017
11:08:29
1,477.0000
562
LSE
07/06/2017
11:08:29
1,477.0000
337
LSE
07/06/2017
11:09:19
1,477.0000
366
LSE
07/06/2017
11:09:19
1,477.0000
261
LSE
07/06/2017
11:09:19
1,477.0000
99
LSE
07/06/2017
11:09:19
1,477.0000
431
LSE
07/06/2017
11:09:19
1,477.0000
375
LSE
07/06/2017
11:09:25
1,477.0000
361
LSE
07/06/2017
11:09:25
1,477.0000
138
LSE
07/06/2017
11:09:25
1,477.0000
406
LSE
07/06/2017
11:09:25
1,477.0000
973
LSE
07/06/2017
11:16:08
1,481.0000
225
LSE
07/06/2017
11:16:08
1,481.0000
402
LSE
07/06/2017
11:16:08
1,481.0000
407
LSE
07/06/2017
11:16:08
1,481.0000
627
LSE
07/06/2017
11:16:08
1,481.0000
3
LSE
07/06/2017
11:16:08
1,481.0000
140
LSE
07/06/2017
11:16:08
1,480.0000
741
LSE
07/06/2017
11:16:08
1,480.0000
733
LSE
07/06/2017
11:16:08
1,480.0000
1,261
LSE
07/06/2017
11:16:08
1,480.0000
21
LSE
07/06/2017
11:16:08
1,480.0000
720
LSE
07/06/2017
11:16:08
1,480.0000
271
LSE
07/06/2017
11:16:08
1,480.0000
462
LSE
07/06/2017
11:16:08
1,480.0000
199
LSE
07/06/2017
11:16:08
1,480.0000
733
LSE
07/06/2017
11:16:08
1,480.0000
733
LSE
07/06/2017
11:16:08
1,480.0000
733
LSE
07/06/2017
11:18:23
1,481.0000
628
LSE
07/06/2017
11:18:23
1,481.0000
705
LSE
07/06/2017
11:18:23
1,481.0000
525
LSE
07/06/2017
11:18:23
1,481.0000
101
LSE
07/06/2017
11:18:23
1,481.0000
112
LSE
07/06/2017
11:18:23
1,481.0000
1,158
LSE
07/06/2017
11:18:23
1,481.0000
560
LSE
07/06/2017
11:18:23
1,481.0000
1,281
LSE
07/06/2017
11:18:23
1,481.0000
628
LSE
07/06/2017
11:18:23
1,481.0000
626
LSE
07/06/2017
11:18:23
1,481.0000
1,011
LSE
07/06/2017
11:18:23
1,481.0000
63
LSE
07/06/2017
11:18:23
1,481.0000
628
LSE
07/06/2017
11:23:04
1,484.0000
11
LSE
07/06/2017
11:23:04
1,484.0000
1,500
LSE
07/06/2017
11:23:04
1,484.0000
204
LSE
07/06/2017
11:24:01
1,483.0000
3,871
LSE
07/06/2017
11:24:01
1,483.0000
1,061
LSE
07/06/2017
11:24:01
1,483.0000
902
LSE
07/06/2017
11:24:01
1,483.0000
686
LSE
07/06/2017
11:24:01
1,483.0000
725
LSE
07/06/2017
11:24:01
1,483.0000
643
LSE
07/06/2017
11:24:01
1,483.0000
1,154
LSE
07/06/2017
11:24:01
1,483.0000
745
LSE
07/06/2017
11:24:01
1,483.0000
605
LSE
07/06/2017
11:24:49
1,482.0000
439
LSE
07/06/2017
11:27:09
1,482.0000
296
LSE
07/06/2017
11:27:09
1,482.0000
913
LSE
07/06/2017
11:27:09
1,482.0000
522
LSE
07/06/2017
11:27:09
1,482.0000
25
LSE
07/06/2017
11:29:01
1,482.0000
397
LSE
07/06/2017
11:29:01
1,482.0000
539
LSE
07/06/2017
11:29:01
1,482.0000
196
LSE
07/06/2017
11:29:01
1,482.0000
735
LSE
07/06/2017
11:29:01
1,482.0000
745
LSE
07/06/2017
11:29:01
1,482.0000
500
LSE
07/06/2017
11:29:01
1,482.0000
235
LSE
07/06/2017
11:29:01
1,482.0000
328
LSE
07/06/2017
11:29:01
1,482.0000
97
LSE
07/06/2017
11:29:01
1,482.0000
638
LSE
07/06/2017
11:29:01
1,482.0000
261
LSE
07/06/2017
11:30:12
1,481.0000
2,227
LSE
07/06/2017
11:30:12
1,481.0000
362
LSE
07/06/2017
11:30:12
1,481.0000
308
LSE
07/06/2017
11:30:16
1,481.0000
160
LSE
07/06/2017
11:41:46
1,483.0000
624
LSE
07/06/2017
11:41:46
1,483.0000
848
LSE
07/06/2017
11:41:46
1,483.0000
1,280
LSE
07/06/2017
11:41:46
1,483.0000
581
LSE
07/06/2017
11:42:05
1,482.0000
990
LSE
07/06/2017
11:42:05
1,482.0000
184
LSE
07/06/2017
11:43:52
1,482.0000
868
LSE
07/06/2017
11:43:52
1,482.0000
409
LSE
07/06/2017
11:43:52
1,482.0000
462
LSE
07/06/2017
11:43:52
1,482.0000
261
LSE
07/06/2017
11:43:52
1,482.0000
246
LSE
07/06/2017
11:43:52
1,482.0000
437
LSE
07/06/2017
11:43:52
1,482.0000
455
LSE
07/06/2017
11:46:49
1,481.0000
840
LSE
07/06/2017
11:46:49
1,481.0000
641
LSE
07/06/2017
11:46:49
1,481.0000
225
LSE
07/06/2017
11:46:49
1,481.0000
549
LSE
07/06/2017
11:46:49
1,481.0000
244
LSE
07/06/2017
11:46:49
1,481.0000
135
LSE
07/06/2017
11:46:49
1,481.0000
49
LSE
07/06/2017
11:46:49
1,481.0000
161
LSE
07/06/2017
11:46:49
1,481.0000
361
LSE
07/06/2017
11:46:49
1,481.0000
39
LSE
07/06/2017
11:46:49
1,481.0000
420
LSE
07/06/2017
11:46:49
1,481.0000
774
LSE
07/06/2017
11:46:49
1,481.0000
400
LSE
07/06/2017
11:46:49
1,481.0000
91
LSE
07/06/2017
11:49:24
1,480.0000
596
LSE
07/06/2017
11:49:24
1,480.0000
842
LSE
07/06/2017
11:49:24
1,480.0000
405
LSE
07/06/2017
11:58:56
1,478.0000
704
LSE
07/06/2017
11:58:56
1,478.0000
415
LSE
07/06/2017
11:58:56
1,478.0000
392
LSE
07/06/2017
11:58:56
1,478.0000
435
LSE
07/06/2017
11:58:56
1,478.0000
377
LSE
07/06/2017
11:59:55
1,477.0000
412
LSE
07/06/2017
11:59:55
1,477.0000
948
LSE
07/06/2017
11:59:55
1,477.0000
506
LSE
07/06/2017
12:07:07
1,476.0000
818
LSE
07/06/2017
12:07:07
1,476.0000
673
LSE
07/06/2017
12:08:04
1,476.0000
673
LSE
07/06/2017
12:08:04
1,476.0000
673
LSE
07/06/2017
12:08:04
1,476.0000
422
LSE
07/06/2017
12:17:44
1,478.0000
376
LSE
07/06/2017
12:17:44
1,478.0000
417
LSE
07/06/2017
12:17:44
1,478.0000
459
LSE
07/06/2017
12:17:44
1,478.0000
638
LSE
07/06/2017
12:19:16
1,478.0000
673
LSE
07/06/2017
12:19:16
1,478.0000
459
LSE
07/06/2017
12:19:16
1,478.0000
532
LSE
07/06/2017
12:19:16
1,478.0000
99
LSE
07/06/2017
12:26:10
1,479.0000
364
LSE
07/06/2017
12:26:10
1,479.0000
143
LSE
07/06/2017
12:26:10
1,479.0000
587
LSE
07/06/2017
12:40:04
1,480.0000
1,061
LSE
07/06/2017
12:40:04
1,480.0000
3,087
LSE
07/06/2017
12:40:04
1,480.0000
1,504
LSE
07/06/2017
12:40:04
1,480.0000
501
LSE
07/06/2017
12:40:04
1,480.0000
844
LSE
07/06/2017
12:40:04
1,480.0000
478
LSE
07/06/2017
12:42:44
1,479.0000
1,700
LSE
07/06/2017
12:42:44
1,479.0000
200
LSE
07/06/2017
12:53:21
1,481.0000
641
LSE
07/06/2017
12:53:21
1,481.0000
676
LSE
07/06/2017
12:53:21
1,481.0000
561
LSE
07/06/2017
12:53:21
1,481.0000
641
LSE
07/06/2017
12:53:21
1,481.0000
411
LSE
07/06/2017
12:53:21
1,481.0000
265
LSE
07/06/2017
12:53:21
1,481.0000
641
LSE
07/06/2017
12:53:21
1,481.0000
14
LSE
07/06/2017
12:53:21
1,481.0000
291
LSE
07/06/2017
12:53:21
1,481.0000
240
LSE
07/06/2017
12:53:21
1,481.0000
74
LSE
07/06/2017
12:53:21
1,481.0000
85
LSE
07/06/2017
12:53:21
1,481.0000
367
LSE
07/06/2017
12:53:21
1,481.0000
274
LSE
07/06/2017
12:53:21
1,481.0000
909
LSE
07/06/2017
12:57:07
1,480.0000
104
LSE
07/06/2017
12:57:07
1,480.0000
524
LSE
07/06/2017
12:57:07
1,480.0000
941
LSE
07/06/2017
12:57:07
1,480.0000
392
LSE
07/06/2017
12:57:07
1,480.0000
475
LSE
07/06/2017
12:57:07
1,480.0000
829
LSE
07/06/2017
12:57:07
1,480.0000
104
LSE
07/06/2017
13:01:44
1,479.0000
587
LSE
07/06/2017
13:01:44
1,479.0000
113
LSE
07/06/2017
13:03:33
1,479.0000
59
LSE
07/06/2017
13:03:33
1,479.0000
632
LSE
07/06/2017
13:03:33
1,479.0000
453
LSE
07/06/2017
13:03:33
1,479.0000
420
LSE
07/06/2017
13:03:33
1,479.0000
333
LSE
07/06/2017
13:03:33
1,479.0000
775
LSE
07/06/2017
13:03:33
1,479.0000
108
LSE
07/06/2017
13:03:33
1,479.0000
274
LSE
07/06/2017
13:03:33
1,479.0000
608
LSE
07/06/2017
13:03:33
1,479.0000
495
LSE
07/06/2017
13:03:33
1,479.0000
280
LSE
07/06/2017
13:03:33
1,479.0000
150
LSE
07/06/2017
13:03:33
1,479.0000
407
LSE
07/06/2017
13:04:24
1,478.0000
757
LSE
07/06/2017
13:04:24
1,478.0000
126
LSE
07/06/2017
13:06:17
1,478.0000
561
LSE
07/06/2017
13:06:17
1,478.0000
951
LSE
07/06/2017
13:06:17
1,478.0000
362
LSE
07/06/2017
13:06:17
1,478.0000
515
LSE
07/06/2017
13:07:04
1,478.0000
687
LSE
07/06/2017
13:08:18
1,478.0000
283
LSE
07/06/2017
13:08:18
1,478.0000
687
LSE
07/06/2017
13:08:18
1,478.0000
303
LSE
07/06/2017
13:14:24
1,479.0000
430
LSE
07/06/2017
13:14:24
1,479.0000
772
LSE
07/06/2017
13:19:44
1,479.0000
229
LSE
07/06/2017
13:19:52
1,479.0000
229
LSE
07/06/2017
13:22:24
1,479.0000
314
LSE
07/06/2017
13:27:44
1,479.0000
176
LSE
07/06/2017
13:28:19
1,479.0000
233
LSE
07/06/2017
13:30:24
1,479.0000
402
LSE
07/06/2017
13:31:08
1,479.0000
235
LSE
07/06/2017
13:32:20
1,479.0000
321
LSE
07/06/2017
13:32:20
1,479.0000
320
LSE
07/06/2017
13:32:20
1,479.0000
511
LSE
07/06/2017
13:32:20
1,479.0000
375
LSE
07/06/2017
13:32:20
1,479.0000
219
LSE
07/06/2017
13:32:20
1,479.0000
173
LSE
07/06/2017
13:45:44
1,478.0000
617
LSE
07/06/2017
13:45:44
1,478.0000
394
LSE
07/06/2017
13:45:44
1,478.0000
353
LSE
07/06/2017
13:45:44
1,478.0000
338
LSE
07/06/2017
13:46:20
1,478.0000
60
LSE
07/06/2017
13:46:20
1,478.0000
45
LSE
07/06/2017
13:48:24
1,478.0000
384
LSE
07/06/2017
13:48:24
1,478.0000
705
LSE
07/06/2017
13:48:24
1,478.0000
481
LSE
07/06/2017
13:52:25
1,478.0000
353
LSE
07/06/2017
13:53:08
1,478.0000
671
LSE
07/06/2017
13:53:10
1,478.0000
121
LSE
07/06/2017
13:53:10
1,478.0000
557
LSE
07/06/2017
13:53:10
1,478.0000
389
LSE
07/06/2017
13:53:10
1,478.0000
413
LSE
07/06/2017
13:53:10
1,478.0000
421
LSE
07/06/2017
13:53:19
1,478.0000
49
LSE
07/06/2017
13:53:19
1,478.0000
21
LSE
07/06/2017
13:53:44
1,478.0000
745
LSE
07/06/2017
13:56:24
1,478.0000
617
LSE
07/06/2017
13:59:04
1,478.0000
702
LSE
07/06/2017
14:06:50
1,481.0000
219
LSE
07/06/2017
14:22:14
1,482.0000
1,191
LSE
07/06/2017
14:22:14
1,482.0000
400
LSE
07/06/2017
14:22:14
1,482.0000
400
LSE
07/06/2017
14:22:14
1,482.0000
623
LSE
07/06/2017
14:22:14
1,482.0000
300
LSE
07/06/2017
14:22:14
1,482.0000
534
LSE
07/06/2017
14:22:14
1,482.0000
185
LSE
07/06/2017
14:22:14
1,482.0000
929
LSE
07/06/2017
14:22:14
1,482.0000
161
LSE
07/06/2017
14:22:14
1,482.0000
4,792
LSE
07/06/2017
14:22:14
1,482.0000
70
LSE
07/06/2017
14:22:14
1,482.0000
350
LSE
07/06/2017
14:22:14
1,482.0000
650
LSE
07/06/2017
14:22:14
1,482.0000
300
LSE
07/06/2017
14:22:14
1,482.0000
393
LSE
07/06/2017
14:22:14
1,482.0000
559
LSE
07/06/2017
14:22:14
1,482.0000
300
LSE
07/06/2017
14:22:14
1,482.0000
33
LSE
07/06/2017
14:22:14
1,482.0000
300
LSE
07/06/2017
14:22:14
1,482.0000
723
LSE
07/06/2017
14:22:14
1,482.0000
719
LSE
07/06/2017
14:22:14
1,482.0000
787
LSE
07/06/2017
14:22:14
1,482.0000
726
LSE
07/06/2017
14:22:14
1,482.0000
723
LSE
07/06/2017
14:22:14
1,482.0000
423
LSE
07/06/2017
14:22:14
1,482.0000
108
LSE
07/06/2017
14:22:14
1,482.0000
94
LSE
07/06/2017
14:22:14
1,482.0000
719
LSE
07/06/2017
14:22:14
1,482.0000
415
LSE
07/06/2017
14:22:14
1,482.0000
37
LSE
07/06/2017
14:22:14
1,482.0000
335
LSE
07/06/2017
14:22:14
1,482.0000
719
LSE
07/06/2017
14:22:14
1,482.0000
202
LSE
07/06/2017
14:27:09
1,482.0000
740
LSE
07/06/2017
14:27:09
1,482.0000
831
LSE
07/06/2017
14:27:09
1,482.0000
3,065
LSE
07/06/2017
14:27:09
1,482.0000
29
LSE
07/06/2017
14:27:09
1,482.0000
46
LSE
07/06/2017
14:27:09
1,482.0000
14
LSE
07/06/2017
14:27:46
1,482.0000
474
LSE
07/06/2017
14:28:21
1,482.0000
475
LSE
07/06/2017
14:29:06
1,482.0000
297
LSE
07/06/2017
14:29:06
1,482.0000
178
LSE
07/06/2017
14:29:41
1,482.0000
113
LSE
07/06/2017
14:29:41
1,482.0000
362
LSE
07/06/2017
14:30:06
1,482.0000
26
LSE
07/06/2017
14:30:26
1,482.0000
20
LSE
07/06/2017
14:31:01
1,482.0000
475
LSE
07/06/2017
14:31:23
1,482.0000
995
LSE
07/06/2017
14:31:23
1,482.0000
968
LSE
07/06/2017
14:31:23
1,482.0000
879
LSE
07/06/2017
14:31:23
1,482.0000
452
LSE
07/06/2017
14:31:23
1,482.0000
460
LSE
07/06/2017
14:31:23
1,482.0000
300
LSE
07/06/2017
14:31:23
1,482.0000
152
LSE
07/06/2017
14:31:23
1,481.0000
92
LSE
07/06/2017
14:33:06
1,482.0000
600
LSE
07/06/2017
14:33:41
1,482.0000
474
LSE
07/06/2017
14:33:41
1,482.0000
410
LSE
07/06/2017
14:33:41
1,482.0000
5,892
LSE
07/06/2017
14:34:04
1,481.0000
683
LSE
07/06/2017
14:34:04
1,481.0000
231
LSE
07/06/2017
14:34:04
1,481.0000
497
LSE
07/06/2017
14:34:04
1,481.0000
767
LSE
07/06/2017
14:34:04
1,481.0000
3
LSE
07/06/2017
14:34:04
1,481.0000
19
LSE
07/06/2017
14:34:04
1,481.0000
431
LSE
07/06/2017
14:34:04
1,481.0000
664
LSE
07/06/2017
14:34:04
1,481.0000
370
LSE
07/06/2017
14:34:04
1,481.0000
1,164
LSE
07/06/2017
14:34:04
1,481.0000
1,400
LSE
07/06/2017
14:34:04
1,481.0000
605
LSE
07/06/2017
14:34:04
1,481.0000
1,849
LSE
07/06/2017
14:34:04
1,481.0000
473
LSE
07/06/2017
14:34:04
1,481.0000
380
LSE
07/06/2017
14:34:04
1,481.0000
400
LSE
07/06/2017
14:34:04
1,481.0000
439
LSE
07/06/2017
14:34:04
1,481.0000
602
LSE
07/06/2017
14:34:04
1,481.0000
273
LSE
07/06/2017
14:34:04
1,481.0000
300
LSE
07/06/2017
14:34:04
1,481.0000
334
LSE
07/06/2017
14:34:04
1,481.0000
500
LSE
07/06/2017
14:34:04
1,481.0000
52
LSE
07/06/2017
14:34:04
1,481.0000
528
LSE
07/06/2017
14:34:04
1,481.0000
155
LSE
07/06/2017
14:34:04
1,481.0000
45
LSE
07/06/2017
14:36:49
1,480.0000
653
LSE
07/06/2017
14:36:49
1,480.0000
165
LSE
07/06/2017
14:39:52
1,480.0000
735
LSE
07/06/2017
14:39:52
1,480.0000
441
LSE
07/06/2017
14:39:52
1,480.0000
368
LSE
07/06/2017
14:39:52
1,480.0000
427
LSE
07/06/2017
14:39:52
1,480.0000
735
LSE
07/06/2017
14:39:52
1,480.0000
454
LSE
07/06/2017
14:39:52
1,480.0000
251
LSE
07/06/2017
14:45:34
1,480.0000
350
LSE
07/06/2017
14:47:02
1,479.0000
220
LSE
07/06/2017
14:47:02
1,479.0000
548
LSE
07/06/2017
14:47:02
1,479.0000
153
LSE
07/06/2017
14:47:02
1,479.0000
141
LSE
07/06/2017
14:47:02
1,479.0000
592
LSE
07/06/2017
14:47:02
1,479.0000
469
LSE
07/06/2017
14:47:02
1,479.0000
31
LSE
07/06/2017
14:47:02
1,479.0000
622
LSE
07/06/2017
14:47:02
1,479.0000
386
LSE
07/06/2017
14:47:02
1,479.0000
300
LSE
07/06/2017
14:47:02
1,479.0000
322
LSE
07/06/2017
14:47:02
1,479.0000
371
LSE
07/06/2017
14:49:24
1,478.0000
447
LSE
07/06/2017
14:49:24
1,478.0000
663
LSE
07/06/2017
14:49:24
1,478.0000
314
LSE
07/06/2017
14:50:38
1,478.0000
150
LSE
07/06/2017
14:50:38
1,478.0000
395
LSE
07/06/2017
14:51:56
1,479.0000
579
LSE
07/06/2017
14:51:56
1,479.0000
518
LSE
07/06/2017
14:57:44
1,479.0000
68
LSE
07/06/2017
14:59:35
1,479.0000
834
LSE
07/06/2017
14:59:35
1,479.0000
375
LSE
07/06/2017
14:59:35
1,479.0000
678
LSE
07/06/2017
14:59:35
1,479.0000
687
LSE
07/06/2017
14:59:35
1,479.0000
500
LSE
07/06/2017
14:59:35
1,479.0000
187
LSE
07/06/2017
14:59:35
1,479.0000
313
LSE
07/06/2017
14:59:35
1,479.0000
687
LSE
07/06/2017
14:59:35
1,479.0000
526
LSE
07/06/2017
14:59:35
1,479.0000
138
LSE
07/06/2017
15:00:24
1,478.0000
533
LSE
07/06/2017
15:00:24
1,478.0000
975
LSE
07/06/2017
15:00:24
1,478.0000
391
LSE
07/06/2017
15:03:04
1,478.0000
410
LSE
07/06/2017
15:05:44
1,478.0000
886
LSE
07/06/2017
15:05:44
1,478.0000
671
LSE
07/06/2017
15:05:44
1,478.0000
53
LSE
07/06/2017
15:07:02
1,478.0000
339
LSE
07/06/2017
15:07:02
1,478.0000
261
LSE
07/06/2017
15:07:03
1,478.0000
228
LSE
07/06/2017
15:07:03
1,478.0000
434
LSE
07/06/2017
15:07:03
1,478.0000
430
LSE
07/06/2017
15:07:03
1,478.0000
107
LSE
07/06/2017
15:07:03
1,478.0000
271
LSE
07/06/2017
15:07:03
1,478.0000
187
LSE
07/06/2017
15:07:03
1,478.0000
213
LSE
07/06/2017
15:12:44
1,478.0000
376
LSE
07/06/2017
15:15:24
1,479.0000
1,253
LSE
07/06/2017
15:15:24
1,479.0000
125
LSE
07/06/2017
15:15:24
1,479.0000
1,190
LSE
07/06/2017
15:15:24
1,479.0000
346
LSE
07/06/2017
15:15:24
1,479.0000
277
LSE
07/06/2017
15:15:24
1,479.0000
2,173
LSE
07/06/2017
15:15:24
1,479.0000
292
LSE
07/06/2017
15:15:24
1,479.0000
103
LSE
07/06/2017
15:15:24
1,479.0000
623
LSE
07/06/2017
15:15:24
1,479.0000
31
LSE
07/06/2017
15:15:24
1,479.0000
11
LSE
07/06/2017
15:15:24
1,479.0000
111
LSE
07/06/2017
15:15:24
1,479.0000
1,136
LSE
07/06/2017
15:15:24
1,479.0000
500
LSE
07/06/2017
15:15:24
1,479.0000
821
LSE
07/06/2017
15:15:24
1,479.0000
623
LSE
07/06/2017
15:15:24
1,479.0000
1,697
LSE
07/06/2017
15:15:24
1,479.0000
940
LSE
07/06/2017
15:15:24
1,479.0000
103
LSE
07/06/2017
15:15:24
1,479.0000
58
LSE
07/06/2017
15:23:49
1,482.0000
134
LSE
07/06/2017
15:24:26
1,482.0000
475
LSE
07/06/2017
15:24:31
1,482.0000
162
LSE
07/06/2017
15:24:31
1,482.0000
1,014
LSE
07/06/2017
15:24:31
1,482.0000
2
LSE
07/06/2017
15:24:31
1,482.0000
398
LSE
07/06/2017
15:24:31
1,482.0000
175
LSE
07/06/2017
15:24:31
1,482.0000
537
LSE
07/06/2017
15:24:31
1,482.0000
1,081
LSE
07/06/2017
15:24:31
1,482.0000
712
LSE
07/06/2017
15:24:31
1,482.0000
712
LSE
07/06/2017
15:24:31
1,482.0000
918
LSE
07/06/2017
15:24:31
1,482.0000
422
LSE
07/06/2017
15:24:31
1,482.0000
290
LSE
07/06/2017
15:24:31
1,482.0000
910
LSE
07/06/2017
15:24:31
1,482.0000
712
LSE
07/06/2017
15:24:31
1,482.0000
339
LSE
07/06/2017
15:24:31
1,482.0000
500
LSE
07/06/2017
15:24:31
1,482.0000
212
LSE
07/06/2017
15:24:31
1,482.0000
566
LSE
07/06/2017
15:28:07
1,481.0000
616
LSE
07/06/2017
15:28:07
1,481.0000
616
LSE
07/06/2017
15:28:07
1,481.0000
726
LSE
07/06/2017
15:28:07
1,481.0000
726
LSE
07/06/2017
15:28:07
1,481.0000
3,518
LSE
07/06/2017
15:28:07
1,481.0000
930
LSE
07/06/2017
15:28:07
1,481.0000
611
LSE
07/06/2017
15:28:07
1,481.0000
616
LSE
07/06/2017
15:28:07
1,481.0000
329
LSE
07/06/2017
15:28:07
1,481.0000
1,277
LSE
07/06/2017
15:33:26
1,482.0000
694
LSE
07/06/2017
15:33:26
1,482.0000
727
LSE
07/06/2017
15:33:26
1,482.0000
570
LSE
07/06/2017
15:33:26
1,482.0000
1,289
LSE
07/06/2017
15:33:26
1,482.0000
546
LSE
07/06/2017
15:35:09
1,482.0000
1,309
LSE
07/06/2017
15:35:09
1,482.0000
30
LSE
07/06/2017
15:58:51
1,483.0000
2,995
LSE
07/06/2017
15:58:51
1,483.0000
5,251
LSE
07/06/2017
15:58:51
1,483.0000
871
LSE
07/06/2017
15:58:51
1,483.0000
259
LSE
07/06/2017
15:58:52
1,482.0000
1,588
LSE
07/06/2017
15:59:00
1,482.0000
1,703
LSE
07/06/2017
15:59:00
1,482.0000
596
LSE
07/06/2017
15:59:00
1,482.0000
400
LSE
07/06/2017
15:59:00
1,482.0000
383
LSE
07/06/2017
15:59:00
1,482.0000
662
LSE
07/06/2017
15:59:00
1,482.0000
1,030
LSE
07/06/2017
15:59:00
1,482.0000
731
LSE
07/06/2017
15:59:00
1,482.0000
25
LSE
07/06/2017
15:59:00
1,482.0000
675
LSE
07/06/2017
15:59:00
1,482.0000
731
LSE
07/06/2017
15:59:00
1,482.0000
500
LSE
07/06/2017
15:59:00
1,482.0000
731
LSE
07/06/2017
15:59:00
1,482.0000
22
LSE
07/06/2017
15:59:00
1,482.0000
500
LSE
07/06/2017
15:59:00
1,482.0000
269
LSE
07/06/2017
15:59:00
1,482.0000
450
LSE
07/06/2017
15:59:00
1,482.0000
231
LSE
07/06/2017
16:04:10
1,481.0000
77
LSE
07/06/2017
16:07:19
1,481.0000
346
LSE
07/06/2017
16:07:19
1,481.0000
234
LSE
07/06/2017
16:07:38
1,481.0000
580
LSE
07/06/2017
16:07:38
1,481.0000
5
LSE
07/06/2017
16:07:38
1,481.0000
170
LSE
07/06/2017
16:07:39
1,481.0000
32
LSE
07/06/2017
16:07:49
1,481.0000
222
LSE
07/06/2017
16:07:49
1,481.0000
527
LSE
07/06/2017
16:07:49
1,481.0000
546
LSE
07/06/2017
16:07:49
1,481.0000
671
LSE
07/06/2017
16:07:49
1,481.0000
277
LSE
07/06/2017
16:07:49
1,481.0000
367
LSE
07/06/2017
16:07:49
1,481.0000
307
LSE
07/06/2017
16:07:49
1,481.0000
382
LSE
07/06/2017
16:07:49
1,481.0000
118
LSE
07/06/2017
16:07:49
1,481.0000
720
LSE
07/06/2017
16:07:49
1,481.0000
360
LSE
07/06/2017
16:07:49
1,481.0000
434
LSE
07/06/2017
16:07:49
1,481.0000
665
LSE
07/06/2017
16:07:49
1,480.0000
639
LSE
07/06/2017
16:07:49
1,480.0000
580
LSE
07/06/2017
16:07:49
1,480.0000
376
LSE
07/06/2017
16:07:49
1,480.0000
923
LSE
07/06/2017
16:07:49
1,480.0000
897
LSE
07/06/2017
16:07:49
1,480.0000
639
LSE
07/06/2017
16:07:49
1,480.0000
483
LSE
07/06/2017
16:12:35
1,481.0000
770
LSE
07/06/2017
16:18:21
1,480.0000
376
LSE
07/06/2017
16:18:21
1,480.0000
616
LSE
07/06/2017
16:18:21
1,480.0000
736
LSE
07/06/2017
16:18:21
1,480.0000
764
LSE
07/06/2017
16:18:21
1,480.0000
1,280
LSE
07/06/2017
16:18:21
1,480.0000
693
LSE
07/06/2017
16:18:21
1,480.0000
173
LSE
07/06/2017
16:18:21
1,480.0000
716
LSE
07/06/2017
16:18:21
1,480.0000
269
LSE
07/06/2017
16:18:21
1,480.0000
736
LSE
07/06/2017
16:18:21
1,480.0000
764
LSE
07/06/2017
16:18:21
1,480.0000
716
LSE
07/06/2017
16:18:21
1,480.0000
173
LSE
07/06/2017
16:18:21
1,480.0000
855
LSE
07/06/2017
16:18:21
1,480.0000
160
LSE
07/06/2017
16:18:21
1,480.0000
122
LSE
07/06/2017
16:18:21
1,480.0000
616
LSE
07/06/2017
16:18:21
1,480.0000
616
LSE
07/06/2017
16:18:21
1,480.0000
356
LSE
07/06/2017
16:18:21
1,480.0000
380
LSE
07/06/2017
16:18:21
1,480.0000
120
LSE
07/06/2017
16:18:21
1,480.0000
581
LSE
07/06/2017
16:18:21
1,480.0000
145
LSE
07/06/2017
16:18:21
1,480.0000
500
LSE
07/06/2017
16:18:21
1,480.0000
17
LSE
07/06/2017
16:18:21
1,480.0000
6
LSE
07/06/2017
16:18:21
1,480.0000
502
LSE
07/06/2017
16:18:21
1,480.0000
79
LSE
07/06/2017
16:18:21
1,480.0000
736
LSE
07/06/2017
16:18:21
1,480.0000
517
LSE
07/06/2017
16:18:21
1,480.0000
736
LSE
07/06/2017
16:20:25
1,480.0000
1,028
LSE
07/06/2017
16:20:25
1,480.0000
3,165
LSE
07/06/2017
16:20:25
1,480.0000
119
LSE
07/06/2017
16:20:25
1,480.0000
583
LSE
07/06/2017
16:20:25
1,480.0000
1,380
LSE
07/06/2017
16:20:25
1,480.0000
500
LSE
07/06/2017
16:25:08
1,480.0000
421
LSE
07/06/2017
16:25:08
1,480.0000
112
LSE
07/06/2017
16:25:08
1,480.0000
239
LSE
07/06/2017
16:25:08
1,480.0000
359
LSE
07/06/2017
16:25:08
1,480.0000
366
LSE
07/06/2017
16:25:08
1,480.0000
503
LSE
07/06/2017
16:25:08
1,480.0000
2,761
LSE
07/06/2017
16:26:09
1,479.0000
654
LSE
07/06/2017
16:26:09
1,479.0000
646
LSE
07/06/2017
16:26:09
1,479.0000
400
LSE
07/06/2017
16:26:12
1,479.0000
20
LSE
07/06/2017
16:26:12
1,479.0000
466
LSE
07/06/2017
16:26:12
1,479.0000
102
LSE
07/06/2017
16:26:29
1,479.0000
593
LSE
07/06/2017
16:26:29
1,479.0000
352
LSE
07/06/2017
16:26:29
1,479.0000
397
LSE
07/06/2017
16:26:29
1,479.0000
488
LSE
07/06/2017
16:26:29
1,479.0000
157
LSE
07/06/2017
16:26:39
1,479.0000
148
LSE
07/06/2017
16:26:45
1,479.0000
157
LSE
07/06/2017
16:26:55
1,479.0000
28
LSE
07/06/2017
16:26:55
1,479.0000
654
LSE
07/06/2017
16:28:04
1,480.0000
718
LSE
07/06/2017
16:28:04
1,480.0000
4,539
LSE
07/06/2017
16:28:04
1,480.0000
1,113
LSE
07/06/2017
16:28:04
1,480.0000
469
LSE
07/06/2017
16:28:04
1,480.0000
449
LSE
07/06/2017
16:28:06
1,479.0000
695
LSE
07/06/2017
16:28:06
1,479.0000
43
LSE
07/06/2017
16:28:06
1,479.0000
707
LSE
07/06/2017
16:28:06
1,479.0000
779
LSE
07/06/2017
16:28:06
1,479.0000
126
LSE
07/06/2017
16:28:06
1,479.0000
897
LSE
07/06/2017
16:28:06
1,479.0000
2,501
LSE
07/06/2017
16:28:06
1,479.0000
500
LSE
07/06/2017
16:28:20
1,479.0000
779
LSE
07/06/2017
16:28:30
1,479.0000
204
LSE
07/06/2017
16:28:37
1,478.0000
541
LSE
07/06/2017
16:28:37
1,478.0000
666
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
POSOKODQABKDKAK