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

SSEAnnouncement

25/07/2017 07:21

RNS Number : 9820L
SSE PLC
25 July 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 24th July 2017 it purchased for cancellation a total of 643,340 Ordinary Shares of nominal value 0.50 each in the capital of the Company. The purchases were carried out on behalf of the Company by Morgan Stanley & Co. International plc, who have been engaged to manage part of the Company's capital return programme.
Average Price Per Share
1,453.65 pence
Lowest Price Per Share
1,445.00 pence
Highest Price Per Share
1.473.00 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
24/07/2017
08:01:08
1,473.0000
729
LSE

24/07/2017
08:01:08
1,473.0000
76
LSE

24/07/2017
08:01:08
1,473.0000
255
LSE

24/07/2017
08:01:08
1,473.0000
358
LSE

24/07/2017
08:01:08
1,473.0000
333
LSE

24/07/2017
08:01:08
1,473.0000
332
LSE

24/07/2017
08:01:08
1,473.0000
353
LSE

24/07/2017
08:01:08
1,473.0000
371
LSE

24/07/2017
08:01:08
1,473.0000
40
LSE

24/07/2017
08:01:08
1,473.0000
307
LSE

24/07/2017
08:01:08
1,473.0000
356
LSE

24/07/2017
08:01:08
1,473.0000
379
LSE

24/07/2017
08:02:40
1,471.0000
843
LSE

24/07/2017
08:04:18
1,471.0000
91
LSE

24/07/2017
08:04:23
1,470.0000
619
LSE

24/07/2017
08:04:23
1,470.0000
71
LSE

24/07/2017
08:04:23
1,470.0000
413
LSE

24/07/2017
08:04:23
1,470.0000
414
LSE

24/07/2017
08:05:20
1,468.0000
375
LSE

24/07/2017
08:05:24
1,467.0000
393
LSE

24/07/2017
08:05:24
1,467.0000
388
LSE

24/07/2017
08:05:24
1,467.0000
331
LSE

24/07/2017
08:05:24
1,467.0000
339
LSE

24/07/2017
08:05:24
1,467.0000
140
LSE

24/07/2017
08:05:50
1,465.0000
400
LSE

24/07/2017
08:07:43
1,464.0000
390
LSE

24/07/2017
08:07:43
1,464.0000
421
LSE

24/07/2017
08:07:43
1,464.0000
333
LSE

24/07/2017
08:07:43
1,464.0000
356
LSE

24/07/2017
08:07:43
1,464.0000
354
LSE

24/07/2017
08:07:43
1,464.0000
363
LSE

24/07/2017
08:07:43
1,464.0000
338
LSE

24/07/2017
08:07:43
1,464.0000
344
LSE

24/07/2017
08:09:24
1,465.0000
133
LSE

24/07/2017
08:09:24
1,465.0000
563
LSE

24/07/2017
08:09:24
1,465.0000
744
LSE

24/07/2017
08:15:07
1,466.0000
679
LSE

24/07/2017
08:15:07
1,466.0000
277
LSE

24/07/2017
08:15:07
1,466.0000
484
LSE

24/07/2017
08:15:07
1,466.0000
928
LSE

24/07/2017
08:15:07
1,466.0000
398
LSE

24/07/2017
08:15:07
1,466.0000
1,503
LSE

24/07/2017
08:15:07
1,466.0000
395
LSE

24/07/2017
08:15:07
1,466.0000
390
LSE

24/07/2017
08:15:07
1,466.0000
378
LSE

24/07/2017
08:15:07
1,466.0000
385
LSE

24/07/2017
08:15:07
1,466.0000
358
LSE

24/07/2017
08:16:12
1,466.0000
400
LSE

24/07/2017
08:16:12
1,466.0000
480
LSE

24/07/2017
08:16:12
1,466.0000
419
LSE

24/07/2017
08:16:12
1,466.0000
358
LSE

24/07/2017
08:19:45
1,470.0000
611
LSE

24/07/2017
08:19:45
1,470.0000
297
LSE

24/07/2017
08:19:45
1,470.0000
611
LSE

24/07/2017
08:20:45
1,469.0000
684
LSE

24/07/2017
08:20:45
1,469.0000
385
LSE

24/07/2017
08:20:45
1,469.0000
355
LSE

24/07/2017
08:20:45
1,469.0000
347
LSE

24/07/2017
08:20:45
1,469.0000
1,325
LSE

24/07/2017
08:20:45
1,469.0000
428
LSE

24/07/2017
08:21:38
1,469.0000
437
LSE

24/07/2017
08:21:38
1,469.0000
381
LSE

24/07/2017
08:21:58
1,468.0000
359
LSE

24/07/2017
08:22:19
1,468.0000
23
LSE

24/07/2017
08:22:19
1,468.0000
382
LSE

24/07/2017
08:22:19
1,468.0000
343
LSE

24/07/2017
08:27:23
1,470.0000
568
LSE

24/07/2017
08:27:23
1,470.0000
1,473
LSE

24/07/2017
08:27:23
1,470.0000
595
LSE

24/07/2017
08:27:23
1,470.0000
712
LSE

24/07/2017
08:27:23
1,470.0000
351
LSE

24/07/2017
08:29:13
1,470.0000
430
LSE

24/07/2017
08:29:13
1,470.0000
970
LSE

24/07/2017
08:29:13
1,470.0000
377
LSE

24/07/2017
08:29:13
1,470.0000
676
LSE

24/07/2017
08:30:16
1,470.0000
347
LSE

24/07/2017
08:30:16
1,470.0000
350
LSE

24/07/2017
08:31:08
1,470.0000
507
LSE

24/07/2017
08:31:08
1,470.0000
373
LSE

24/07/2017
08:32:53
1,469.0000
424
LSE

24/07/2017
08:32:53
1,469.0000
423
LSE

24/07/2017
08:32:53
1,469.0000
352
LSE

24/07/2017
08:32:53
1,469.0000
336
LSE

24/07/2017
08:34:03
1,468.0000
100
LSE

24/07/2017
08:34:03
1,468.0000
683
LSE

24/07/2017
08:34:03
1,468.0000
7
LSE

24/07/2017
08:34:03
1,468.0000
371
LSE

24/07/2017
08:37:19
1,469.0000
1,733
LSE

24/07/2017
08:37:29
1,468.0000
886
LSE

24/07/2017
08:37:29
1,468.0000
388
LSE

24/07/2017
08:37:29
1,468.0000
206
LSE

24/07/2017
08:38:09
1,468.0000
221
LSE

24/07/2017
08:38:09
1,468.0000
164
LSE

24/07/2017
08:40:01
1,468.0000
344
LSE

24/07/2017
08:40:01
1,468.0000
333
LSE

24/07/2017
08:41:43
1,467.0000
365
LSE

24/07/2017
08:41:43
1,467.0000
486
LSE

24/07/2017
08:41:43
1,467.0000
111
LSE

24/07/2017
08:41:43
1,467.0000
231
LSE

24/07/2017
08:41:43
1,467.0000
336
LSE

24/07/2017
08:45:29
1,467.0000
1,138
LSE

24/07/2017
08:45:29
1,467.0000
300
LSE

24/07/2017
08:45:29
1,467.0000
315
LSE

24/07/2017
08:45:29
1,467.0000
24
LSE

24/07/2017
08:46:12
1,466.0000
365
LSE

24/07/2017
08:46:12
1,466.0000
471
LSE

24/07/2017
08:46:12
1,466.0000
121
LSE

24/07/2017
08:46:12
1,466.0000
406
LSE

24/07/2017
08:46:12
1,466.0000
381
LSE

24/07/2017
08:56:45
1,467.0000
495
LSE

24/07/2017
08:56:45
1,467.0000
330
LSE

24/07/2017
08:56:45
1,467.0000
343
LSE

24/07/2017
08:56:45
1,467.0000
1,099
LSE

24/07/2017
08:56:45
1,467.0000
346
LSE

24/07/2017
08:56:45
1,467.0000
840
LSE

24/07/2017
08:56:45
1,467.0000
377
LSE

24/07/2017
08:56:45
1,467.0000
372
LSE

24/07/2017
08:56:45
1,467.0000
390
LSE

24/07/2017
08:56:45
1,467.0000
957
LSE

24/07/2017
08:56:45
1,467.0000
358
LSE

24/07/2017
08:56:45
1,467.0000
366
LSE

24/07/2017
08:56:45
1,466.0000
422
LSE

24/07/2017
08:56:45
1,466.0000
427
LSE

24/07/2017
08:56:45
1,466.0000
379
LSE

24/07/2017
09:00:12
1,466.0000
340
LSE

24/07/2017
09:00:12
1,466.0000
340
LSE

24/07/2017
09:00:12
1,466.0000
331
LSE

24/07/2017
09:00:12
1,466.0000
347
LSE

24/07/2017
09:00:12
1,466.0000
590
LSE

24/07/2017
09:00:12
1,466.0000
419
LSE

24/07/2017
09:00:12
1,466.0000
525
LSE

24/07/2017
09:07:36
1,466.0000
549
LSE

24/07/2017
09:07:36
1,466.0000
1,105
LSE

24/07/2017
09:07:36
1,466.0000
384
LSE

24/07/2017
09:07:36
1,466.0000
357
LSE

24/07/2017
09:07:36
1,466.0000
690
LSE

24/07/2017
09:07:36
1,466.0000
489
LSE

24/07/2017
09:07:36
1,466.0000
342
LSE

24/07/2017
09:07:36
1,466.0000
343
LSE

24/07/2017
09:07:36
1,466.0000
350
LSE

24/07/2017
09:10:46
1,465.0000
373
LSE

24/07/2017
09:10:46
1,465.0000
394
LSE

24/07/2017
09:10:46
1,465.0000
400
LSE

24/07/2017
09:10:46
1,465.0000
362
LSE

24/07/2017
09:10:46
1,465.0000
357
LSE

24/07/2017
09:10:46
1,465.0000
341
LSE

24/07/2017
09:10:46
1,465.0000
670
LSE

24/07/2017
09:12:55
1,464.0000
603
LSE

24/07/2017
09:12:55
1,464.0000
353
LSE

24/07/2017
09:12:55
1,464.0000
352
LSE

24/07/2017
09:13:08
1,463.0000
365
LSE

24/07/2017
09:13:50
1,463.0000
703
LSE

24/07/2017
09:13:50
1,463.0000
1,056
LSE

24/07/2017
09:16:48
1,466.0000
1,019
LSE

24/07/2017
09:16:48
1,466.0000
356
LSE

24/07/2017
09:19:04
1,466.0000
348
LSE

24/07/2017
09:19:04
1,466.0000
3,013
LSE

24/07/2017
09:19:04
1,466.0000
1,310
LSE

24/07/2017
09:19:04
1,466.0000
371
LSE

24/07/2017
09:19:04
1,466.0000
21
LSE

24/07/2017
09:19:04
1,466.0000
377
LSE

24/07/2017
09:19:04
1,466.0000
366
LSE

24/07/2017
09:19:37
1,466.0000
387
LSE

24/07/2017
09:21:45
1,466.0000
447
LSE

24/07/2017
09:21:45
1,466.0000
1,144
LSE

24/07/2017
09:21:45
1,466.0000
204
LSE

24/07/2017
09:21:45
1,466.0000
133
LSE

24/07/2017
09:21:45
1,466.0000
329
LSE

24/07/2017
09:21:46
1,466.0000
758
LSE

24/07/2017
09:21:46
1,466.0000
389
LSE

24/07/2017
09:22:04
1,465.0000
562
LSE

24/07/2017
09:22:04
1,465.0000
1,368
LSE

24/07/2017
09:22:04
1,465.0000
365
LSE

24/07/2017
09:22:04
1,465.0000
439
LSE

24/07/2017
09:22:04
1,465.0000
377
LSE

24/07/2017
09:22:09
1,464.0000
413
LSE

24/07/2017
09:22:09
1,464.0000
715
LSE

24/07/2017
09:22:09
1,464.0000
399
LSE

24/07/2017
09:22:09
1,464.0000
400
LSE

24/07/2017
09:22:09
1,464.0000
83
LSE

24/07/2017
09:22:15
1,463.0000
728
LSE

24/07/2017
09:22:15
1,463.0000
398
LSE

24/07/2017
09:23:00
1,462.0000
884
LSE

24/07/2017
09:23:00
1,462.0000
365
LSE

24/07/2017
09:23:40
1,461.0000
340
LSE

24/07/2017
09:36:35
1,463.0000
293
LSE

24/07/2017
09:36:35
1,463.0000
54
LSE

24/07/2017
09:36:35
1,463.0000
399
LSE

24/07/2017
09:36:35
1,463.0000
1,163
LSE

24/07/2017
09:36:35
1,463.0000
388
LSE

24/07/2017
09:36:35
1,463.0000
2,706
LSE

24/07/2017
09:36:35
1,463.0000
338
LSE

24/07/2017
09:36:35
1,463.0000
366
LSE

24/07/2017
09:36:35
1,463.0000
412
LSE

24/07/2017
09:36:35
1,463.0000
1,182
LSE

24/07/2017
09:36:35
1,463.0000
351
LSE

24/07/2017
09:37:00
1,462.0000
447
LSE

24/07/2017
09:37:00
1,462.0000
747
LSE

24/07/2017
09:37:00
1,462.0000
457
LSE

24/07/2017
09:37:00
1,462.0000
955
LSE

24/07/2017
09:37:00
1,462.0000
468
LSE

24/07/2017
09:38:25
1,461.0000
517
LSE

24/07/2017
09:38:25
1,461.0000
350
LSE

24/07/2017
09:38:25
1,461.0000
353
LSE

24/07/2017
09:38:47
1,460.0000
454
LSE

24/07/2017
09:38:47
1,460.0000
18
LSE

24/07/2017
09:39:10
1,459.0000
376
LSE

24/07/2017
09:39:10
1,459.0000
668
LSE

24/07/2017
09:40:29
1,459.0000
313
LSE

24/07/2017
09:40:29
1,459.0000
56
LSE

24/07/2017
09:40:29
1,459.0000
334
LSE

24/07/2017
09:41:59
1,458.0000
379
LSE

24/07/2017
09:41:59
1,458.0000
552
LSE

24/07/2017
09:41:59
1,458.0000
365
LSE

24/07/2017
09:42:27
1,457.0000
343
LSE

24/07/2017
09:42:27
1,457.0000
735
LSE

24/07/2017
09:44:43
1,457.0000
375
LSE

24/07/2017
09:44:43
1,457.0000
140
LSE

24/07/2017
09:44:43
1,457.0000
228
LSE

24/07/2017
09:47:03
1,456.0000
102
LSE

24/07/2017
09:47:03
1,456.0000
758
LSE

24/07/2017
09:47:03
1,456.0000
316
LSE

24/07/2017
09:47:03
1,456.0000
50
LSE

24/07/2017
09:47:03
1,456.0000
568
LSE

24/07/2017
09:47:03
1,456.0000
388
LSE

24/07/2017
09:47:03
1,456.0000
481
LSE

24/07/2017
09:47:03
1,456.0000
347
LSE

24/07/2017
09:47:03
1,456.0000
166
LSE

24/07/2017
09:47:03
1,456.0000
178
LSE

24/07/2017
09:47:30
1,455.0000
644
LSE

24/07/2017
09:51:57
1,455.0000
95
LSE

24/07/2017
09:51:57
1,455.0000
128
LSE

24/07/2017
09:51:57
1,455.0000
77
LSE

24/07/2017
09:51:57
1,455.0000
723
LSE

24/07/2017
09:51:57
1,455.0000
344
LSE

24/07/2017
09:51:57
1,455.0000
349
LSE

24/07/2017
09:51:57
1,455.0000
721
LSE

24/07/2017
09:51:57
1,455.0000
396
LSE

24/07/2017
09:51:57
1,455.0000
340
LSE

24/07/2017
09:51:57
1,455.0000
332
LSE

24/07/2017
09:51:57
1,455.0000
500
LSE

24/07/2017
09:53:07
1,454.0000
415
LSE

24/07/2017
09:53:07
1,454.0000
778
LSE

24/07/2017
09:53:07
1,454.0000
435
LSE

24/07/2017
09:53:07
1,454.0000
22
LSE

24/07/2017
09:53:07
1,454.0000
358
LSE

24/07/2017
09:53:07
1,454.0000
778
LSE

24/07/2017
09:53:07
1,454.0000
241
LSE

24/07/2017
10:01:08
1,456.0000
647
LSE

24/07/2017
10:01:08
1,456.0000
61
LSE

24/07/2017
10:01:08
1,456.0000
1,132
LSE

24/07/2017
10:01:08
1,456.0000
378
LSE

24/07/2017
10:01:08
1,456.0000
318
LSE

24/07/2017
10:04:06
1,455.0000
743
LSE

24/07/2017
10:04:06
1,455.0000
1,189
LSE

24/07/2017
10:04:06
1,455.0000
446
LSE

24/07/2017
10:04:06
1,455.0000
202
LSE

24/07/2017
10:04:06
1,455.0000
1,372
LSE

24/07/2017
10:04:06
1,455.0000
541
LSE

24/07/2017
10:04:06
1,455.0000
730
LSE

24/07/2017
10:04:06
1,455.0000
180
LSE

24/07/2017
10:04:06
1,455.0000
359
LSE

24/07/2017
10:04:06
1,455.0000
457
LSE

24/07/2017
10:04:06
1,455.0000
354
LSE

24/07/2017
10:04:06
1,455.0000
338
LSE

24/07/2017
10:04:06
1,455.0000
500
LSE

24/07/2017
10:11:43
1,454.0000
615
LSE

24/07/2017
10:11:43
1,454.0000
757
LSE

24/07/2017
10:11:43
1,454.0000
696
LSE

24/07/2017
10:11:43
1,454.0000
385
LSE

24/07/2017
10:11:43
1,454.0000
144
LSE

24/07/2017
10:11:43
1,454.0000
234
LSE

24/07/2017
10:11:43
1,454.0000
362
LSE

24/07/2017
10:11:43
1,454.0000
362
LSE

24/07/2017
10:11:43
1,454.0000
345
LSE

24/07/2017
10:17:44
1,454.0000
670
LSE

24/07/2017
10:17:44
1,454.0000
387
LSE

24/07/2017
10:17:44
1,454.0000
384
LSE

24/07/2017
10:17:44
1,454.0000
503
LSE

24/07/2017
10:17:44
1,454.0000
476
LSE

24/07/2017
10:17:44
1,454.0000
380
LSE

24/07/2017
10:17:44
1,454.0000
373
LSE

24/07/2017
10:19:13
1,453.0000
354
LSE

24/07/2017
10:19:13
1,453.0000
368
LSE

24/07/2017
10:19:13
1,453.0000
682
LSE

24/07/2017
10:19:13
1,453.0000
567
LSE

24/07/2017
10:19:13
1,453.0000
346
LSE

24/07/2017
10:19:13
1,453.0000
623
LSE

24/07/2017
10:19:13
1,453.0000
619
LSE

24/07/2017
10:19:13
1,453.0000
827
LSE

24/07/2017
10:19:13
1,453.0000
443
LSE

24/07/2017
10:19:13
1,453.0000
25
LSE

24/07/2017
10:19:56
1,452.0000
414
LSE

24/07/2017
10:19:56
1,452.0000
646
LSE

24/07/2017
10:19:56
1,452.0000
377
LSE

24/07/2017
10:20:16
1,451.0000
460
LSE

24/07/2017
10:21:29
1,451.0000
355
LSE

24/07/2017
10:21:29
1,451.0000
504
LSE

24/07/2017
10:21:29
1,451.0000
374
LSE

24/07/2017
10:21:29
1,451.0000
379
LSE

24/07/2017
10:23:02
1,451.0000
357
LSE

24/07/2017
10:29:06
1,450.0000
399
LSE

24/07/2017
10:29:06
1,450.0000
361
LSE

24/07/2017
10:29:06
1,450.0000
376
LSE

24/07/2017
10:29:06
1,450.0000
374
LSE

24/07/2017
10:29:06
1,450.0000
307
LSE

24/07/2017
10:29:06
1,450.0000
541
LSE

24/07/2017
10:29:06
1,450.0000
627
LSE

24/07/2017
10:29:06
1,450.0000
382
LSE

24/07/2017
10:29:06
1,450.0000
510
LSE

24/07/2017
10:29:06
1,450.0000
437
LSE

24/07/2017
10:29:06
1,450.0000
401
LSE

24/07/2017
10:29:06
1,450.0000
22
LSE

24/07/2017
10:29:06
1,450.0000
330
LSE

24/07/2017
10:29:06
1,450.0000
297
LSE

24/07/2017
10:29:06
1,450.0000
251
LSE

24/07/2017
10:29:53
1,450.0000
337
LSE

24/07/2017
10:31:28
1,450.0000
377
LSE

24/07/2017
10:33:44
1,450.0000
763
LSE

24/07/2017
10:44:22
1,450.0000
362
LSE

24/07/2017
10:44:22
1,450.0000
22
LSE

24/07/2017
10:45:14
1,449.0000
427
LSE

24/07/2017
10:45:14
1,449.0000
640
LSE

24/07/2017
10:45:14
1,449.0000
183
LSE

24/07/2017
10:45:14
1,449.0000
508
LSE

24/07/2017
10:45:14
1,449.0000
375
LSE

24/07/2017
10:45:14
1,449.0000
585
LSE

24/07/2017
10:45:14
1,449.0000
839
LSE

24/07/2017
10:45:14
1,449.0000
405
LSE

24/07/2017
10:45:14
1,449.0000
99
LSE

24/07/2017
10:45:14
1,449.0000
503
LSE

24/07/2017
10:45:14
1,449.0000
559
LSE

24/07/2017
10:45:14
1,449.0000
465
LSE

24/07/2017
10:45:14
1,449.0000
454
LSE

24/07/2017
10:45:14
1,449.0000
335
LSE

24/07/2017
10:45:14
1,449.0000
263
LSE

24/07/2017
10:45:14
1,449.0000
167
LSE

24/07/2017
10:45:14
1,449.0000
223
LSE

24/07/2017
10:45:14
1,449.0000
442
LSE

24/07/2017
10:45:14
1,449.0000
432
LSE

24/07/2017
10:45:14
1,449.0000
336
LSE

24/07/2017
10:45:14
1,449.0000
340
LSE

24/07/2017
10:45:14
1,449.0000
336
LSE

24/07/2017
10:45:14
1,449.0000
516
LSE

24/07/2017
10:45:14
1,449.0000
342
LSE

24/07/2017
10:45:14
1,449.0000
350
LSE

24/07/2017
10:45:14
1,449.0000
189
LSE

24/07/2017
10:45:14
1,449.0000
158
LSE

24/07/2017
10:45:14
1,449.0000
345
LSE

24/07/2017
10:45:17
1,448.0000
554
LSE

24/07/2017
10:45:17
1,448.0000
397
LSE

24/07/2017
10:45:17
1,448.0000
562
LSE

24/07/2017
10:45:17
1,448.0000
406
LSE

24/07/2017
10:45:17
1,448.0000
451
LSE

24/07/2017
10:45:17
1,448.0000
649
LSE

24/07/2017
10:45:17
1,448.0000
425
LSE

24/07/2017
10:45:17
1,448.0000
365
LSE

24/07/2017
10:46:17
1,447.0000
607
LSE

24/07/2017
10:46:17
1,447.0000
182
LSE

24/07/2017
10:46:17
1,447.0000
272
LSE

24/07/2017
10:46:17
1,447.0000
256
LSE

24/07/2017
10:46:17
1,447.0000
147
LSE

24/07/2017
10:46:17
1,447.0000
474
LSE

24/07/2017
10:46:17
1,447.0000
1,323
LSE

24/07/2017
10:46:17
1,447.0000
514
LSE

24/07/2017
10:47:07
1,447.0000
367
LSE

24/07/2017
10:50:04
1,446.0000
369
LSE

24/07/2017
10:50:04
1,446.0000
449
LSE

24/07/2017
10:50:04
1,446.0000
370
LSE

24/07/2017
10:50:04
1,446.0000
377
LSE

24/07/2017
10:50:04
1,446.0000
948
LSE

24/07/2017
10:50:04
1,446.0000
344
LSE

24/07/2017
10:50:04
1,446.0000
19
LSE

24/07/2017
10:51:29
1,446.0000
364
LSE

24/07/2017
10:53:37
1,445.0000
551
LSE

24/07/2017
10:53:37
1,445.0000
251
LSE

24/07/2017
10:53:37
1,445.0000
130
LSE

24/07/2017
10:53:37
1,445.0000
393
LSE

24/07/2017
10:53:37
1,445.0000
371
LSE

24/07/2017
10:53:37
1,445.0000
362
LSE

24/07/2017
10:59:13
1,448.0000
1,848
LSE

24/07/2017
11:04:11
1,448.0000
332
LSE

24/07/2017
11:11:36
1,449.0000
2,852
LSE

24/07/2017
11:13:51
1,449.0000
329
LSE

24/07/2017
11:13:51
1,449.0000
1,265
LSE

24/07/2017
11:13:51
1,449.0000
3,658
LSE

24/07/2017
11:13:51
1,449.0000
337
LSE

24/07/2017
11:24:08
1,451.0000
130
LSE

24/07/2017
11:24:08
1,451.0000
158
LSE

24/07/2017
11:24:08
1,451.0000
101
LSE

24/07/2017
11:25:36
1,451.0000
334
LSE

24/07/2017
11:26:51
1,451.0000
380
LSE

24/07/2017
11:28:21
1,451.0000
348
LSE

24/07/2017
11:29:36
1,451.0000
262
LSE

24/07/2017
11:29:36
1,451.0000
120
LSE

24/07/2017
11:31:06
1,451.0000
350
LSE

24/07/2017
11:32:21
1,451.0000
377
LSE

24/07/2017
11:33:51
1,451.0000
13
LSE

24/07/2017
11:33:51
1,451.0000
200
LSE

24/07/2017
11:33:51
1,451.0000
138
LSE

24/07/2017
11:35:06
1,451.0000
112
LSE

24/07/2017
11:35:06
1,451.0000
244
LSE

24/07/2017
11:36:21
1,451.0000
376
LSE

24/07/2017
11:36:21
1,451.0000
14
LSE

24/07/2017
11:37:51
1,451.0000
365
LSE

24/07/2017
11:39:22
1,451.0000
329
LSE

24/07/2017
11:40:37
1,451.0000
384
LSE

24/07/2017
11:41:44
1,451.0000
1,000
LSE

24/07/2017
11:42:07
1,451.0000
383
LSE

24/07/2017
11:43:37
1,451.0000
378
LSE

24/07/2017
11:44:06
1,450.0000
1,450
LSE

24/07/2017
11:44:06
1,450.0000
348
LSE

24/07/2017
11:44:06
1,450.0000
479
LSE

24/07/2017
11:44:06
1,450.0000
343
LSE

24/07/2017
11:44:06
1,450.0000
346
LSE

24/07/2017
11:44:06
1,450.0000
438
LSE

24/07/2017
11:44:06
1,450.0000
2,214
LSE

24/07/2017
11:44:06
1,450.0000
1,212
LSE

24/07/2017
11:44:06
1,450.0000
1
LSE

24/07/2017
11:44:06
1,450.0000
258
LSE

24/07/2017
11:44:06
1,450.0000
886
LSE

24/07/2017
11:44:06
1,450.0000
94
LSE

24/07/2017
11:44:06
1,450.0000
114
LSE

24/07/2017
11:44:06
1,450.0000
585
LSE

24/07/2017
11:44:06
1,450.0000
641
LSE

24/07/2017
11:44:06
1,450.0000
310
LSE

24/07/2017
11:44:06
1,450.0000
66
LSE

24/07/2017
11:44:06
1,450.0000
502
LSE

24/07/2017
11:44:06
1,450.0000
235
LSE

24/07/2017
11:44:06
1,450.0000
641
LSE

24/07/2017
11:44:06
1,450.0000
76
LSE

24/07/2017
11:44:06
1,450.0000
482
LSE

24/07/2017
11:44:20
1,450.0000
374
LSE

24/07/2017
11:50:48
1,451.0000
288
LSE

24/07/2017
11:50:48
1,451.0000
338
LSE

24/07/2017
11:50:48
1,451.0000
366
LSE

24/07/2017
11:50:48
1,451.0000
341
LSE

24/07/2017
11:50:48
1,451.0000
338
LSE

24/07/2017
11:50:48
1,451.0000
676
LSE

24/07/2017
11:50:48
1,451.0000
333
LSE

24/07/2017
11:50:48
1,451.0000
1,819
LSE

24/07/2017
11:50:48
1,451.0000
350
LSE

24/07/2017
11:50:48
1,451.0000
333
LSE

24/07/2017
11:50:48
1,451.0000
366
LSE

24/07/2017
11:50:48
1,451.0000
48
LSE

24/07/2017
11:56:15
1,451.0000
390
LSE

24/07/2017
11:56:45
1,451.0000
340
LSE

24/07/2017
11:57:00
1,451.0000
240
LSE

24/07/2017
11:57:00
1,451.0000
135
LSE

24/07/2017
11:57:45
1,451.0000
165
LSE

24/07/2017
11:57:45
1,451.0000
188
LSE

24/07/2017
11:58:15
1,451.0000
392
LSE

24/07/2017
11:59:00
1,451.0000
224
LSE

24/07/2017
11:59:00
1,451.0000
169
LSE

24/07/2017
12:05:01
1,451.0000
690
LSE

24/07/2017
12:05:01
1,451.0000
100
LSE

24/07/2017
12:05:01
1,451.0000
116
LSE

24/07/2017
12:05:01
1,451.0000
250
LSE

24/07/2017
12:05:01
1,451.0000
44
LSE

24/07/2017
12:06:45
1,451.0000
156
LSE

24/07/2017
12:06:45
1,451.0000
191
LSE

24/07/2017
12:07:00
1,451.0000
59
LSE

24/07/2017
12:07:00
1,451.0000
326
LSE

24/07/2017
12:08:11
1,451.0000
384
LSE

24/07/2017
12:08:16
1,451.0000
134
LSE

24/07/2017
12:08:16
1,451.0000
210
LSE

24/07/2017
12:09:00
1,451.0000
366
LSE

24/07/2017
12:09:00
1,451.0000
5
LSE

24/07/2017
12:09:30
1,451.0000
361
LSE

24/07/2017
12:09:42
1,451.0000
108
LSE

24/07/2017
12:09:42
1,451.0000
284
LSE

24/07/2017
12:10:00
1,451.0000
351
LSE

24/07/2017
12:10:30
1,451.0000
361
LSE

24/07/2017
12:10:45
1,451.0000
47
LSE

24/07/2017
12:10:45
1,451.0000
324
LSE

24/07/2017
12:11:12
1,451.0000
176
LSE

24/07/2017
12:11:12
1,451.0000
173
LSE

24/07/2017
12:11:15
1,451.0000
362
LSE

24/07/2017
12:12:00
1,451.0000
238
LSE

24/07/2017
12:12:00
1,451.0000
152
LSE

24/07/2017
12:12:27
1,451.0000
48
LSE

24/07/2017
12:12:27
1,451.0000
250
LSE

24/07/2017
12:12:27
1,451.0000
64
LSE

24/07/2017
12:13:45
1,452.0000
680
LSE

24/07/2017
12:13:45
1,452.0000
80
LSE

24/07/2017
12:13:57
1,452.0000
346
LSE

24/07/2017
12:14:15
1,452.0000
301
LSE

24/07/2017
12:14:15
1,452.0000
100
LSE

24/07/2017
12:15:12
1,453.0000
388
LSE

24/07/2017
12:15:15
1,453.0000
358
LSE

24/07/2017
12:16:30
1,453.0000
343
LSE

24/07/2017
12:16:42
1,453.0000
383
LSE

24/07/2017
12:17:30
1,453.0000
371
LSE

24/07/2017
12:17:30
1,453.0000
4
LSE

24/07/2017
12:18:12
1,453.0000
366
LSE

24/07/2017
12:19:01
1,453.0000
172
LSE

24/07/2017
12:19:01
1,453.0000
184
LSE

24/07/2017
12:19:27
1,453.0000
342
LSE

24/07/2017
12:20:16
1,453.0000
225
LSE

24/07/2017
12:20:16
1,453.0000
165
LSE

24/07/2017
12:20:42
1,453.0000
342
LSE

24/07/2017
12:21:01
1,452.0000
2,479
LSE

24/07/2017
12:22:01
1,453.0000
343
LSE

24/07/2017
12:23:16
1,453.0000
365
LSE

24/07/2017
12:24:16
1,453.0000
98
LSE

24/07/2017
12:24:16
1,453.0000
175
LSE

24/07/2017
12:24:16
1,453.0000
96
LSE

24/07/2017
12:25:01
1,453.0000
154
LSE

24/07/2017
12:25:01
1,453.0000
230
LSE

24/07/2017
12:25:46
1,453.0000
200
LSE

24/07/2017
12:25:46
1,453.0000
191
LSE

24/07/2017
12:26:31
1,453.0000
163
LSE

24/07/2017
12:26:31
1,453.0000
223
LSE

24/07/2017
12:27:16
1,453.0000
334
LSE

24/07/2017
12:28:01
1,453.0000
30
LSE

24/07/2017
12:28:01
1,453.0000
327
LSE

24/07/2017
12:28:46
1,453.0000
254
LSE

24/07/2017
12:28:46
1,453.0000
191
LSE

24/07/2017
12:31:28
1,454.0000
92
LSE

24/07/2017
12:31:28
1,454.0000
249
LSE

24/07/2017
12:32:43
1,454.0000
399
LSE

24/07/2017
12:33:58
1,454.0000
206
LSE

24/07/2017
12:33:58
1,454.0000
129
LSE

24/07/2017
12:35:13
1,454.0000
335
LSE

24/07/2017
12:36:28
1,454.0000
370
LSE

24/07/2017
12:37:58
1,454.0000
155
LSE

24/07/2017
12:37:58
1,454.0000
219
LSE

24/07/2017
12:39:13
1,454.0000
351
LSE

24/07/2017
12:40:29
1,454.0000
34
LSE

24/07/2017
12:40:29
1,454.0000
250
LSE

24/07/2017
12:40:29
1,454.0000
96
LSE

24/07/2017
12:41:44
1,454.0000
330
LSE

24/07/2017
12:42:59
1,454.0000
103
LSE

24/07/2017
12:42:59
1,454.0000
250
LSE

24/07/2017
12:42:59
1,454.0000
33
LSE

24/07/2017
12:44:29
1,454.0000
370
LSE

24/07/2017
12:45:44
1,454.0000
264
LSE

24/07/2017
12:45:44
1,454.0000
119
LSE

24/07/2017
12:46:59
1,454.0000
337
LSE

24/07/2017
12:48:14
1,454.0000
370
LSE

24/07/2017
12:49:29
1,454.0000
297
LSE

24/07/2017
12:49:29
1,454.0000
97
LSE

24/07/2017
12:50:59
1,454.0000
383
LSE

24/07/2017
12:52:10
1,454.0000
1,847
LSE

24/07/2017
12:52:10
1,454.0000
1,297
LSE

24/07/2017
13:03:15
1,454.0000
341
LSE

24/07/2017
13:04:15
1,454.0000
359
LSE

24/07/2017
13:05:30
1,454.0000
177
LSE

24/07/2017
13:05:30
1,454.0000
197
LSE

24/07/2017
13:06:45
1,454.0000
149
LSE

24/07/2017
13:06:45
1,454.0000
211
LSE

24/07/2017
13:08:00
1,454.0000
363
LSE

24/07/2017
13:09:16
1,454.0000
32
LSE

24/07/2017
13:09:16
1,454.0000
250
LSE

24/07/2017
13:09:16
1,454.0000
118
LSE

24/07/2017
13:10:31
1,454.0000
132
LSE

24/07/2017
13:10:31
1,454.0000
260
LSE

24/07/2017
13:11:46
1,454.0000
399
LSE

24/07/2017
13:13:16
1,454.0000
351
LSE

24/07/2017
13:14:16
1,454.0000
378
LSE

24/07/2017
13:15:03
1,453.0000
456
LSE

24/07/2017
13:15:31
1,455.0000
93
LSE

24/07/2017
13:15:31
1,455.0000
165
LSE

24/07/2017
13:15:31
1,455.0000
85
LSE

24/07/2017
13:16:46
1,455.0000
250
LSE

24/07/2017
13:16:46
1,455.0000
85
LSE

24/07/2017
13:17:46
1,456.0000
314
LSE

24/07/2017
13:17:46
1,456.0000
33
LSE

24/07/2017
13:18:46
1,456.0000
341
LSE

24/07/2017
13:19:46
1,456.0000
360
LSE

24/07/2017
13:21:01
1,456.0000
323
LSE

24/07/2017
13:21:01
1,456.0000
69
LSE

24/07/2017
13:22:16
1,456.0000
376
LSE

24/07/2017
13:23:32
1,456.0000
374
LSE

24/07/2017
13:24:47
1,456.0000
267
LSE

24/07/2017
13:24:47
1,456.0000
108
LSE

24/07/2017
13:25:47
1,456.0000
370
LSE

24/07/2017
13:27:02
1,456.0000
372
LSE

24/07/2017
13:28:02
1,456.0000
356
LSE

24/07/2017
13:28:58
1,455.0000
3,162
LSE

24/07/2017
13:28:58
1,455.0000
740
LSE

24/07/2017
13:28:58
1,455.0000
682
LSE

24/07/2017
13:28:58
1,455.0000
326
LSE

24/07/2017
13:28:58
1,455.0000
740
LSE

24/07/2017
13:28:58
1,455.0000
22
LSE

24/07/2017
13:28:58
1,455.0000
682
LSE

24/07/2017
13:28:58
1,455.0000
740
LSE

24/07/2017
13:28:58
1,455.0000
4,643
LSE

24/07/2017
13:28:58
1,455.0000
682
LSE

24/07/2017
13:28:58
1,455.0000
1,472
LSE

24/07/2017
13:28:58
1,455.0000
964
LSE

24/07/2017
13:28:58
1,455.0000
353
LSE

24/07/2017
13:28:58
1,455.0000
740
LSE

24/07/2017
13:28:58
1,455.0000
740
LSE

24/07/2017
13:28:58
1,455.0000
682
LSE

24/07/2017
13:28:58
1,455.0000
682
LSE

24/07/2017
13:28:58
1,455.0000
2,298
LSE

24/07/2017
13:28:58
1,455.0000
909
LSE

24/07/2017
13:28:58
1,455.0000
633
LSE

24/07/2017
13:28:58
1,455.0000
312
LSE

24/07/2017
13:28:58
1,455.0000
530
LSE

24/07/2017
13:28:58
1,455.0000
713
LSE

24/07/2017
13:28:58
1,455.0000
682
LSE

24/07/2017
13:28:58
1,455.0000
43
LSE

24/07/2017
13:28:58
1,455.0000
6
LSE

24/07/2017
13:28:58
1,455.0000
210
LSE

24/07/2017
13:28:58
1,455.0000
530
LSE

24/07/2017
13:28:58
1,455.0000
740
LSE

24/07/2017
13:28:58
1,455.0000
682
LSE

24/07/2017
13:28:58
1,455.0000
152
LSE

24/07/2017
13:28:58
1,455.0000
27
LSE

24/07/2017
13:28:58
1,455.0000
200
LSE

24/07/2017
13:28:58
1,455.0000
245
LSE

24/07/2017
13:28:58
1,455.0000
495
LSE

24/07/2017
13:28:58
1,455.0000
295
LSE

24/07/2017
13:28:58
1,455.0000
397
LSE

24/07/2017
13:28:58
1,455.0000
302
LSE

24/07/2017
13:28:58
1,455.0000
825
LSE

24/07/2017
13:28:58
1,455.0000
255
LSE

24/07/2017
13:28:58
1,455.0000
740
LSE

24/07/2017
13:28:58
1,455.0000
485
LSE

24/07/2017
13:28:58
1,455.0000
682
LSE

24/07/2017
13:28:58
1,455.0000
555
LSE

24/07/2017
13:28:58
1,455.0000
600
LSE

24/07/2017
13:28:58
1,455.0000
140
LSE

24/07/2017
13:28:58
1,455.0000
105
LSE

24/07/2017
13:28:58
1,455.0000
245
LSE

24/07/2017
13:39:18
1,455.0000
248
LSE

24/07/2017
13:39:18
1,455.0000
150
LSE

24/07/2017
13:40:33
1,455.0000
50
LSE

24/07/2017
13:40:33
1,455.0000
349
LSE

24/07/2017
13:40:55
1,454.0000
3,511
LSE

24/07/2017
13:40:55
1,454.0000
627
LSE

24/07/2017
13:40:55
1,454.0000
366
LSE

24/07/2017
13:40:55
1,454.0000
664
LSE

24/07/2017
13:40:55
1,454.0000
632
LSE

24/07/2017
13:40:55
1,454.0000
479
LSE

24/07/2017
13:40:55
1,454.0000
489
LSE

24/07/2017
13:40:55
1,454.0000
389
LSE

24/07/2017
13:40:55
1,454.0000
346
LSE

24/07/2017
13:40:55
1,454.0000
336
LSE

24/07/2017
13:40:55
1,454.0000
339
LSE

24/07/2017
13:40:55
1,454.0000
337
LSE

24/07/2017
13:40:55
1,454.0000
563
LSE

24/07/2017
13:40:55
1,454.0000
342
LSE

24/07/2017
13:40:55
1,454.0000
348
LSE

24/07/2017
13:40:55
1,454.0000
333
LSE

24/07/2017
13:40:55
1,454.0000
342
LSE

24/07/2017
13:40:55
1,454.0000
1,069
LSE

24/07/2017
13:40:55
1,454.0000
627
LSE

24/07/2017
13:40:55
1,454.0000
85
LSE

24/07/2017
13:40:55
1,453.0000
676
LSE

24/07/2017
13:40:55
1,453.0000
399
LSE

24/07/2017
13:40:55
1,453.0000
364
LSE

24/07/2017
13:40:55
1,453.0000
336
LSE

24/07/2017
13:40:55
1,453.0000
343
LSE

24/07/2017
13:40:55
1,453.0000
339
LSE

24/07/2017
13:40:55
1,453.0000
1,894
LSE

24/07/2017
13:40:55
1,453.0000
424
LSE

24/07/2017
13:40:55
1,453.0000
252
LSE

24/07/2017
13:40:55
1,453.0000
726
LSE

24/07/2017
13:40:55
1,453.0000
622
LSE

24/07/2017
13:40:55
1,453.0000
368
LSE

24/07/2017
13:40:55
1,453.0000
389
LSE

24/07/2017
13:40:55
1,453.0000
887
LSE

24/07/2017
13:40:55
1,453.0000
615
LSE

24/07/2017
13:40:55
1,453.0000
347
LSE

24/07/2017
13:40:55
1,453.0000
214
LSE

24/07/2017
13:40:55
1,453.0000
462
LSE

24/07/2017
13:40:56
1,453.0000
195
LSE

24/07/2017
13:41:11
1,453.0000
392
LSE

24/07/2017
13:41:42
1,453.0000
371
LSE

24/07/2017
13:42:21
1,452.0000
354
LSE

24/07/2017
13:42:21
1,452.0000
90
LSE

24/07/2017
13:42:21
1,452.0000
603
LSE

24/07/2017
13:42:21
1,452.0000
313
LSE

24/07/2017
13:42:21
1,452.0000
593
LSE

24/07/2017
13:42:21
1,452.0000
366
LSE

24/07/2017
13:42:21
1,452.0000
374
LSE

24/07/2017
13:42:21
1,452.0000
854
LSE

24/07/2017
13:58:00
1,452.0000
1,709
LSE

24/07/2017
13:58:00
1,452.0000
333
LSE

24/07/2017
13:58:00
1,452.0000
333
LSE

24/07/2017
13:58:00
1,452.0000
424
LSE

24/07/2017
13:58:00
1,452.0000
464
LSE

24/07/2017
13:58:00
1,452.0000
367
LSE

24/07/2017
13:58:00
1,452.0000
344
LSE

24/07/2017
13:58:00
1,452.0000
348
LSE

24/07/2017
13:58:00
1,452.0000
342
LSE

24/07/2017
13:58:00
1,452.0000
740
LSE

24/07/2017
13:58:00
1,452.0000
263
LSE

24/07/2017
13:58:00
1,452.0000
78
LSE

24/07/2017
13:58:00
1,452.0000
2,064
LSE

24/07/2017
13:58:00
1,452.0000
740
LSE

24/07/2017
13:58:00
1,452.0000
2,038
LSE

24/07/2017
13:58:00
1,452.0000
740
LSE

24/07/2017
13:58:00
1,452.0000
254
LSE

24/07/2017
13:58:21
1,452.0000
200
LSE

24/07/2017
13:58:21
1,452.0000
250
LSE

24/07/2017
13:58:21
1,452.0000
509
LSE

24/07/2017
13:58:21
1,452.0000
41
LSE

24/07/2017
14:01:51
1,452.0000
299
LSE

24/07/2017
14:01:51
1,452.0000
54
LSE

24/07/2017
14:04:56
1,451.0000
727
LSE

24/07/2017
14:04:56
1,451.0000
453
LSE

24/07/2017
14:04:56
1,451.0000
401
LSE

24/07/2017
14:04:56
1,451.0000
513
LSE

24/07/2017
14:04:56
1,451.0000
529
LSE

24/07/2017
14:04:56
1,451.0000
996
LSE

24/07/2017
14:04:56
1,451.0000
356
LSE

24/07/2017
14:04:56
1,451.0000
734
LSE

24/07/2017
14:04:56
1,451.0000
341
LSE

24/07/2017
14:04:56
1,451.0000
356
LSE

24/07/2017
14:04:56
1,451.0000
346
LSE

24/07/2017
14:04:56
1,451.0000
349
LSE

24/07/2017
14:04:56
1,451.0000
643
LSE

24/07/2017
14:04:56
1,451.0000
338
LSE

24/07/2017
14:04:56
1,451.0000
330
LSE

24/07/2017
14:04:56
1,451.0000
341
LSE

24/07/2017
14:04:56
1,451.0000
330
LSE

24/07/2017
14:04:56
1,451.0000
339
LSE

24/07/2017
14:04:56
1,451.0000
1,810
LSE

24/07/2017
14:04:56
1,451.0000
389
LSE

24/07/2017
14:04:56
1,451.0000
861
LSE

24/07/2017
14:04:56
1,451.0000
445
LSE

24/07/2017
14:04:56
1,451.0000
734
LSE

24/07/2017
14:04:56
1,451.0000
256
LSE

24/07/2017
14:05:11
1,450.0000
630
LSE

24/07/2017
14:05:11
1,450.0000
477
LSE

24/07/2017
14:05:11
1,450.0000
440
LSE

24/07/2017
14:05:11
1,450.0000
409
LSE

24/07/2017
14:05:11
1,450.0000
403
LSE

24/07/2017
14:05:11
1,450.0000
630
LSE

24/07/2017
14:05:11
1,450.0000
31
LSE

24/07/2017
14:05:11
1,450.0000
127
LSE

24/07/2017
14:09:15
1,450.0000
231
LSE

24/07/2017
14:10:21
1,451.0000
764
LSE

24/07/2017
14:10:49
1,450.0000
356
LSE

24/07/2017
14:10:49
1,450.0000
408
LSE

24/07/2017
14:10:49
1,450.0000
346
LSE

24/07/2017
14:10:49
1,450.0000
364
LSE

24/07/2017
14:10:49
1,450.0000
351
LSE

24/07/2017
14:10:49
1,450.0000
356
LSE

24/07/2017
14:10:49
1,450.0000
339
LSE

24/07/2017
14:10:49
1,450.0000
334
LSE

24/07/2017
14:10:49
1,450.0000
346
LSE

24/07/2017
14:10:49
1,450.0000
397
LSE

24/07/2017
14:10:49
1,450.0000
342
LSE

24/07/2017
14:10:49
1,450.0000
352
LSE

24/07/2017
14:10:49
1,450.0000
351
LSE

24/07/2017
14:10:49
1,450.0000
361
LSE

24/07/2017
14:10:49
1,450.0000
321
LSE

24/07/2017
14:11:19
1,450.0000
366
LSE

24/07/2017
14:13:25
1,450.0000
339
LSE

24/07/2017
14:13:25
1,450.0000
332
LSE

24/07/2017
14:18:49
1,451.0000
987
LSE

24/07/2017
14:18:49
1,451.0000
1,144
LSE

24/07/2017
14:18:49
1,451.0000
1,789
LSE

24/07/2017
14:18:49
1,451.0000
1,564
LSE

24/07/2017
14:18:49
1,451.0000
1,456
LSE

24/07/2017
14:18:49
1,451.0000
391
LSE

24/07/2017
14:18:49
1,451.0000
2,185
LSE

24/07/2017
14:20:26
1,451.0000
330
LSE

24/07/2017
14:20:26
1,451.0000
330
LSE

24/07/2017
14:20:26
1,451.0000
371
LSE

24/07/2017
14:20:26
1,451.0000
2,424
LSE

24/07/2017
14:20:26
1,451.0000
1,600
LSE

24/07/2017
14:20:26
1,451.0000
2,000
LSE

24/07/2017
14:20:26
1,451.0000
1,800
LSE

24/07/2017
14:20:26
1,451.0000
600
LSE

24/07/2017
14:20:26
1,451.0000
439
LSE

24/07/2017
14:20:26
1,451.0000
20
LSE

24/07/2017
14:20:26
1,451.0000
340
LSE

24/07/2017
14:20:36
1,451.0000
93
LSE

24/07/2017
14:23:04
1,450.0000
2,000
LSE

24/07/2017
14:23:04
1,450.0000
564
LSE

24/07/2017
14:23:04
1,450.0000
2,877
LSE

24/07/2017
14:23:04
1,450.0000
548
LSE

24/07/2017
14:23:04
1,450.0000
107
LSE

24/07/2017
14:23:04
1,450.0000
617
LSE

24/07/2017
14:23:04
1,450.0000
362
LSE

24/07/2017
14:23:04
1,450.0000
152
LSE

24/07/2017
14:23:04
1,450.0000
301
LSE

24/07/2017
14:23:04
1,450.0000
87
LSE

24/07/2017
14:23:04
1,450.0000
512
LSE

24/07/2017
14:23:04
1,450.0000
353
LSE

24/07/2017
14:23:04
1,450.0000
369
LSE

24/07/2017
14:23:04
1,450.0000
344
LSE

24/07/2017
14:23:04
1,450.0000
351
LSE

24/07/2017
14:23:04
1,450.0000
348
LSE

24/07/2017
14:23:04
1,450.0000
352
LSE

24/07/2017
14:23:04
1,450.0000
359
LSE

24/07/2017
14:25:34
1,452.0000
380
LSE

24/07/2017
14:25:34
1,452.0000
286
LSE

24/07/2017
14:25:35
1,451.0000
1,077
LSE

24/07/2017
14:25:35
1,451.0000
1,412
LSE

24/07/2017
14:27:52
1,450.0000
424
LSE

24/07/2017
14:27:52
1,450.0000
401
LSE

24/07/2017
14:27:52
1,450.0000
384
LSE

24/07/2017
14:27:52
1,450.0000
345
LSE

24/07/2017
14:27:52
1,450.0000
346
LSE

24/07/2017
14:31:27
1,449.0000
356
LSE

24/07/2017
14:31:27
1,449.0000
293
LSE

24/07/2017
14:31:27
1,449.0000
51
LSE

24/07/2017
14:31:27
1,449.0000
339
LSE

24/07/2017
14:31:27
1,449.0000
348
LSE

24/07/2017
14:31:27
1,449.0000
345
LSE

24/07/2017
14:31:27
1,449.0000
728
LSE

24/07/2017
14:31:27
1,449.0000
342
LSE

24/07/2017
14:31:27
1,449.0000
399
LSE

24/07/2017
14:31:27
1,449.0000
365
LSE

24/07/2017
14:31:27
1,449.0000
222
LSE

24/07/2017
14:34:07
1,449.0000
1,087
LSE

24/07/2017
14:34:07
1,449.0000
428
LSE

24/07/2017
14:34:07
1,449.0000
972
LSE

24/07/2017
14:34:07
1,449.0000
1,338
LSE

24/07/2017
14:34:07
1,449.0000
397
LSE

24/07/2017
14:34:07
1,449.0000
37
LSE

24/07/2017
14:34:07
1,449.0000
683
LSE

24/07/2017
14:34:07
1,449.0000
99
LSE

24/07/2017
14:34:07
1,449.0000
581
LSE

24/07/2017
14:34:07
1,449.0000
411
LSE

24/07/2017
14:34:07
1,449.0000
136
LSE

24/07/2017
14:34:07
1,449.0000
276
LSE

24/07/2017
14:34:07
1,449.0000
357
LSE

24/07/2017
14:34:07
1,449.0000
374
LSE

24/07/2017
14:34:07
1,449.0000
273
LSE

24/07/2017
14:34:07
1,449.0000
66
LSE

24/07/2017
14:34:53
1,451.0000
361
LSE

24/07/2017
14:37:14
1,450.0000
2,761
LSE

24/07/2017
14:37:14
1,450.0000
953
LSE

24/07/2017
14:37:14
1,450.0000
906
LSE

24/07/2017
14:37:14
1,450.0000
531
LSE

24/07/2017
14:37:14
1,450.0000
408
LSE

24/07/2017
14:37:14
1,450.0000
390
LSE

24/07/2017
14:37:14
1,450.0000
381
LSE

24/07/2017
14:37:14
1,450.0000
338
LSE

24/07/2017
14:37:53
1,449.0000
890
LSE

24/07/2017
14:37:53
1,449.0000
689
LSE

24/07/2017
14:37:53
1,449.0000
365
LSE

24/07/2017
14:41:09
1,449.0000
349
LSE

24/07/2017
14:41:09
1,449.0000
344
LSE

24/07/2017
14:41:09
1,449.0000
331
LSE

24/07/2017
14:41:09
1,449.0000
337
LSE

24/07/2017
14:41:09
1,449.0000
343
LSE

24/07/2017
14:41:09
1,449.0000
499
LSE

24/07/2017
14:41:09
1,449.0000
347
LSE

24/07/2017
14:41:09
1,448.0000
399
LSE

24/07/2017
14:42:47
1,448.0000
382
LSE

24/07/2017
14:42:47
1,448.0000
385
LSE

24/07/2017
14:44:01
1,448.0000
337
LSE

24/07/2017
14:44:01
1,448.0000
332
LSE

24/07/2017
14:44:01
1,448.0000
344
LSE

24/07/2017
14:44:29
1,448.0000
371
LSE

24/07/2017
14:55:43
1,448.0000
4,496
LSE

24/07/2017
14:55:43
1,448.0000
2,427
LSE

24/07/2017
14:55:43
1,448.0000
384
LSE

24/07/2017
14:55:43
1,448.0000
375
LSE

24/07/2017
14:55:43
1,448.0000
346
LSE

24/07/2017
14:55:43
1,448.0000
344
LSE

24/07/2017
14:55:43
1,448.0000
351
LSE

24/07/2017
14:58:32
1,447.0000
454
LSE

24/07/2017
14:58:32
1,447.0000
371
LSE

24/07/2017
15:00:19
1,447.0000
27
LSE

24/07/2017
15:00:19
1,447.0000
257
LSE

24/07/2017
15:00:19
1,447.0000
93
LSE

24/07/2017
15:00:19
1,447.0000
345
LSE

24/07/2017
15:00:19
1,447.0000
336
LSE

24/07/2017
15:02:24
1,448.0000
560
LSE

24/07/2017
15:02:24
1,448.0000
1,471
LSE

24/07/2017
15:02:24
1,448.0000
358
LSE

24/07/2017
15:02:24
1,448.0000
352
LSE

24/07/2017
15:02:24
1,448.0000
539
LSE

24/07/2017
15:02:24
1,448.0000
153
LSE

24/07/2017
15:02:24
1,448.0000
337
LSE

24/07/2017
15:02:51
1,449.0000
741
LSE

24/07/2017
15:02:51
1,449.0000
1,259
LSE

24/07/2017
15:05:36
1,449.0000
339
LSE

24/07/2017
15:06:16
1,449.0000
2,068
LSE

24/07/2017
15:06:16
1,449.0000
2,519
LSE

24/07/2017
15:06:16
1,449.0000
1,029
LSE

24/07/2017
15:06:16
1,449.0000
771
LSE

24/07/2017
15:06:16
1,449.0000
493
LSE

24/07/2017
15:06:16
1,449.0000
633
LSE

24/07/2017
15:06:16
1,449.0000
3,689
LSE

24/07/2017
15:06:16
1,449.0000
2,703
LSE

24/07/2017
15:06:16
1,449.0000
374
LSE

24/07/2017
15:06:59
1,449.0000
691
LSE

24/07/2017
15:07:07
1,449.0000
346
LSE

24/07/2017
15:08:01
1,449.0000
182
LSE

24/07/2017
15:08:01
1,449.0000
167
LSE

24/07/2017
15:08:01
1,449.0000
386
LSE

24/07/2017
15:08:01
1,449.0000
344
LSE

24/07/2017
15:11:38
1,449.0000
677
LSE

24/07/2017
15:11:38
1,449.0000
677
LSE

24/07/2017
15:11:38
1,449.0000
20
LSE

24/07/2017
15:11:38
1,449.0000
677
LSE

24/07/2017
15:11:38
1,449.0000
348
LSE

24/07/2017
15:11:38
1,449.0000
329
LSE

24/07/2017
15:11:38
1,449.0000
148
LSE

24/07/2017
15:11:38
1,449.0000
677
LSE

24/07/2017
15:11:38
1,449.0000
23
LSE

24/07/2017
15:19:37
1,451.0000
238
LSE

24/07/2017
15:19:37
1,451.0000
1,381
LSE

24/07/2017
15:19:37
1,451.0000
69
LSE

24/07/2017
15:19:37
1,451.0000
339
LSE

24/07/2017
15:19:37
1,451.0000
67
LSE

24/07/2017
15:19:37
1,451.0000
174
LSE

24/07/2017
15:19:37
1,451.0000
421
LSE

24/07/2017
15:19:37
1,451.0000
106
LSE

24/07/2017
15:19:37
1,451.0000
500
LSE

24/07/2017
15:19:37
1,451.0000
400
LSE

24/07/2017
15:19:37
1,451.0000
1,843
LSE

24/07/2017
15:19:46
1,451.0000
1,072
LSE

24/07/2017
15:19:46
1,451.0000
38
LSE

24/07/2017
15:20:16
1,451.0000
208
LSE

24/07/2017
15:20:16
1,451.0000
152
LSE

24/07/2017
15:20:46
1,451.0000
205
LSE

24/07/2017
15:20:46
1,451.0000
128
LSE

24/07/2017
15:20:54
1,450.0000
4,640
LSE

24/07/2017
15:20:54
1,450.0000
2,188
LSE

24/07/2017
15:20:54
1,450.0000
400
LSE

24/07/2017
15:20:54
1,450.0000
1,820
LSE

24/07/2017
15:20:54
1,450.0000
357
LSE

24/07/2017
15:20:54
1,450.0000
2,400
LSE

24/07/2017
15:20:54
1,450.0000
401
LSE

24/07/2017
15:20:54
1,450.0000
788
LSE

24/07/2017
15:20:54
1,450.0000
336
LSE

24/07/2017
15:20:54
1,450.0000
1,000
LSE

24/07/2017
15:20:54
1,450.0000
343
LSE

24/07/2017
15:20:54
1,450.0000
640
LSE

24/07/2017
15:20:54
1,450.0000
2,364
LSE

24/07/2017
15:20:54
1,450.0000
2,330
LSE

24/07/2017
15:20:54
1,450.0000
600
LSE

24/07/2017
15:20:54
1,450.0000
800
LSE

24/07/2017
15:20:54
1,450.0000
1,534
LSE

24/07/2017
15:20:54
1,450.0000
545
LSE

24/07/2017
15:20:54
1,450.0000
852
LSE

24/07/2017
15:21:23
1,450.0000
132
LSE

24/07/2017
15:21:23
1,450.0000
209
LSE

24/07/2017
15:24:04
1,450.0000
1,200
LSE

24/07/2017
15:24:04
1,450.0000
356
LSE

24/07/2017
15:24:04
1,450.0000
444
LSE

24/07/2017
15:26:31
1,450.0000
391
LSE

24/07/2017
15:26:43
1,450.0000
368
LSE

24/07/2017
15:26:58
1,450.0000
398
LSE

24/07/2017
15:27:14
1,450.0000
361
LSE

24/07/2017
15:27:14
1,450.0000
329
LSE

24/07/2017
15:28:49
1,450.0000
1,184
LSE

24/07/2017
15:29:17
1,451.0000
281
LSE

24/07/2017
15:29:17
1,451.0000
500
LSE

24/07/2017
15:29:17
1,451.0000
178
LSE

24/07/2017
15:29:17
1,451.0000
240
LSE

24/07/2017
15:29:17
1,451.0000
1,009
LSE

24/07/2017
15:29:30
1,451.0000
390
LSE

24/07/2017
15:29:56
1,451.0000
110
LSE

24/07/2017
15:29:56
1,451.0000
266
LSE

24/07/2017
15:30:11
1,451.0000
394
LSE

24/07/2017
15:30:24
1,451.0000
26
LSE

24/07/2017
15:30:24
1,451.0000
132
LSE

24/07/2017
15:30:24
1,451.0000
102
LSE

24/07/2017
15:30:24
1,451.0000
112
LSE

24/07/2017
15:30:39
1,451.0000
222
LSE

24/07/2017
15:30:39
1,451.0000
74
LSE

24/07/2017
15:30:39
1,451.0000
53
LSE

24/07/2017
15:30:54
1,451.0000
168
LSE

24/07/2017
15:30:54
1,451.0000
184
LSE

24/07/2017
15:31:09
1,451.0000
296
LSE

24/07/2017
15:31:09
1,451.0000
35
LSE

24/07/2017
15:31:23
1,451.0000
390
LSE

24/07/2017
15:31:34
1,451.0000
196
LSE

24/07/2017
15:31:34
1,451.0000
171
LSE

24/07/2017
15:31:48
1,451.0000
36
LSE

24/07/2017
15:31:48
1,451.0000
342
LSE

24/07/2017
15:31:49
1,451.0000
397
LSE

24/07/2017
15:32:03
1,451.0000
85
LSE

24/07/2017
15:32:03
1,451.0000
245
LSE

24/07/2017
15:32:26
1,451.0000
95
LSE

24/07/2017
15:32:26
1,451.0000
292
LSE

24/07/2017
15:32:28
1,451.0000
381
LSE

24/07/2017
15:32:43
1,451.0000
62
LSE

24/07/2017
15:32:43
1,451.0000
208
LSE

24/07/2017
15:32:43
1,451.0000
100
LSE

24/07/2017
15:32:58
1,451.0000
341
LSE

24/07/2017
15:32:58
1,451.0000
35
LSE

24/07/2017
15:33:08
1,451.0000
266
LSE

24/07/2017
15:33:08
1,451.0000
129
LSE

24/07/2017
15:33:13
1,451.0000
336
LSE

24/07/2017
15:33:28
1,451.0000
402
LSE

24/07/2017
15:33:43
1,451.0000
172
LSE

24/07/2017
15:33:43
1,451.0000
162
LSE

24/07/2017
15:33:52
1,451.0000
146
LSE

24/07/2017
15:33:52
1,451.0000
248
LSE

24/07/2017
15:33:58
1,451.0000
252
LSE

24/07/2017
15:33:58
1,451.0000
95
LSE

24/07/2017
15:34:10
1,451.0000
360
LSE

24/07/2017
15:34:24
1,451.0000
369
LSE

24/07/2017
15:34:28
1,451.0000
368
LSE

24/07/2017
15:34:35
1,451.0000
347
LSE

24/07/2017
15:34:48
1,451.0000
362
LSE

24/07/2017
15:35:03
1,451.0000
500
LSE

24/07/2017
15:35:03
1,451.0000
180
LSE

24/07/2017
15:35:10
1,451.0000
357
LSE

24/07/2017
15:35:18
1,451.0000
500
LSE

24/07/2017
15:35:18
1,451.0000
226
LSE

24/07/2017
15:35:27
1,451.0000
9
LSE

24/07/2017
15:35:27
1,451.0000
380
LSE

24/07/2017
15:35:39
1,451.0000
390
LSE

24/07/2017
15:35:40
1,451.0000
792
LSE

24/07/2017
15:36:05
1,451.0000
379
LSE

24/07/2017
15:36:07
1,451.0000
1,782
LSE

24/07/2017
15:36:07
1,451.0000
1,758
LSE

24/07/2017
15:36:07
1,451.0000
489
LSE

24/07/2017
15:36:07
1,451.0000
1,700
LSE

24/07/2017
15:36:07
1,451.0000
1,897
LSE

24/07/2017
15:45:15
1,450.0000
6,828
LSE

24/07/2017
15:46:15
1,451.0000
18
LSE

24/07/2017
15:46:15
1,451.0000
376
LSE

24/07/2017
15:46:39
1,451.0000
372
LSE

24/07/2017
15:47:17
1,451.0000
371
LSE

24/07/2017
15:47:49
1,451.0000
341
LSE

24/07/2017
15:48:29
1,451.0000
358
LSE

24/07/2017
15:48:56
1,451.0000
377
LSE

24/07/2017
15:49:26
1,451.0000
369
LSE

24/07/2017
15:50:09
1,451.0000
345
LSE

24/07/2017
15:50:39
1,451.0000
374
LSE

24/07/2017
15:50:39
1,451.0000
6
LSE

24/07/2017
15:50:50
1,450.0000
882
LSE

24/07/2017
15:50:50
1,450.0000
2,074
LSE

24/07/2017
15:50:50
1,450.0000
544
LSE

24/07/2017
15:50:50
1,450.0000
789
LSE

24/07/2017
15:50:50
1,450.0000
379
LSE

24/07/2017
15:50:50
1,450.0000
861
LSE

24/07/2017
15:50:50
1,450.0000
387
LSE

24/07/2017
15:50:50
1,450.0000
960
LSE

24/07/2017
15:50:50
1,450.0000
620
LSE

24/07/2017
15:50:50
1,450.0000
731
LSE

24/07/2017
15:50:50
1,450.0000
794
LSE

24/07/2017
15:50:50
1,450.0000
821
LSE

24/07/2017
15:50:50
1,450.0000
103
LSE

24/07/2017
15:50:50
1,450.0000
906
LSE

24/07/2017
15:50:50
1,450.0000
343
LSE

24/07/2017
15:50:50
1,450.0000
335
LSE

24/07/2017
15:50:50
1,450.0000
332
LSE

24/07/2017
15:50:50
1,450.0000
333
LSE

24/07/2017
15:50:50
1,450.0000
347
LSE

24/07/2017
15:50:50
1,450.0000
1,068
LSE

24/07/2017
15:50:50
1,450.0000
492
LSE

24/07/2017
15:50:50
1,450.0000
338
LSE

24/07/2017
15:50:50
1,450.0000
1,191
LSE

24/07/2017
15:50:50
1,450.0000
479
LSE

24/07/2017
15:50:50
1,450.0000
274
LSE

24/07/2017
15:50:50
1,450.0000
726
LSE

24/07/2017
15:50:50
1,450.0000
12
LSE

24/07/2017
15:50:50
1,450.0000
388
LSE

24/07/2017
15:50:50
1,450.0000
298
LSE

24/07/2017
15:50:50
1,450.0000
620
LSE

24/07/2017
15:50:50
1,450.0000
731
LSE

24/07/2017
15:50:50
1,450.0000
675
LSE

24/07/2017
15:50:50
1,450.0000
159
LSE

24/07/2017
15:50:50
1,450.0000
359
LSE

24/07/2017
15:50:50
1,450.0000
677
LSE

24/07/2017
15:50:50
1,450.0000
327
LSE

24/07/2017
15:50:50
1,450.0000
73
LSE

24/07/2017
15:50:50
1,450.0000
602
LSE

24/07/2017
15:50:50
1,450.0000
677
LSE

24/07/2017
15:50:50
1,450.0000
539
LSE

24/07/2017
15:50:50
1,450.0000
208
LSE

24/07/2017
15:50:50
1,450.0000
208
LSE

24/07/2017
15:50:50
1,450.0000
44
LSE

24/07/2017
15:50:50
1,450.0000
1,671
LSE

24/07/2017
15:50:50
1,449.0000
1,129
LSE

24/07/2017
15:50:50
1,449.0000
450
LSE

24/07/2017
15:50:50
1,449.0000
375
LSE

24/07/2017
15:50:50
1,449.0000
427
LSE

24/07/2017
15:50:50
1,449.0000
366
LSE

24/07/2017
15:55:01
1,452.0000
2,140
LSE

24/07/2017
15:55:01
1,452.0000
53
LSE

24/07/2017
15:55:01
1,452.0000
4,417
LSE

24/07/2017
15:55:01
1,452.0000
359
LSE

24/07/2017
15:55:01
1,452.0000
334
LSE

24/07/2017
16:02:03
1,452.0000
77
LSE

24/07/2017
16:02:03
1,452.0000
330
LSE

24/07/2017
16:02:03
1,452.0000
340
LSE

24/07/2017
16:02:03
1,452.0000
344
LSE

24/07/2017
16:02:03
1,452.0000
334
LSE

24/07/2017
16:02:03
1,452.0000
250
LSE

24/07/2017
16:02:47
1,452.0000
305
LSE

24/07/2017
16:02:47
1,452.0000
39
LSE

24/07/2017
16:02:47
1,452.0000
3,288
LSE

24/07/2017
16:02:47
1,452.0000
585
LSE

24/07/2017
16:02:47
1,452.0000
10,363
LSE

24/07/2017
16:02:47
1,452.0000
719
LSE

24/07/2017
16:02:47
1,452.0000
344
LSE

24/07/2017
16:02:47
1,452.0000
302
LSE

24/07/2017
16:02:47
1,452.0000
335
LSE

24/07/2017
16:02:47
1,452.0000
1,174
LSE

24/07/2017
16:02:47
1,452.0000
377
LSE

24/07/2017
16:02:47
1,452.0000
249
LSE

24/07/2017
16:02:47
1,452.0000
757
LSE

24/07/2017
16:02:47
1,452.0000
721
LSE

24/07/2017
16:02:47
1,452.0000
650
LSE

24/07/2017
16:02:47
1,452.0000
384
LSE

24/07/2017
16:02:47
1,452.0000
891
LSE

24/07/2017
16:02:47
1,452.0000
335
LSE

24/07/2017
16:02:47
1,452.0000
206
LSE

24/07/2017
16:02:47
1,452.0000
123
LSE

24/07/2017
16:12:03
1,452.0000
1,130
LSE

24/07/2017
16:12:03
1,452.0000
932
LSE

24/07/2017
16:12:03
1,452.0000
358
LSE

24/07/2017
16:12:03
1,452.0000
1,923
LSE

24/07/2017
16:12:03
1,452.0000
1,079
LSE

24/07/2017
16:12:03
1,452.0000
334
LSE

24/07/2017
16:12:03
1,452.0000
347
LSE

24/07/2017
16:12:03
1,452.0000
341
LSE

24/07/2017
16:12:03
1,452.0000
348
LSE

24/07/2017
16:12:03
1,452.0000
398
LSE

24/07/2017
16:12:03
1,452.0000
732
LSE

24/07/2017
16:12:03
1,452.0000
1,145
LSE

24/07/2017
16:12:03
1,452.0000
1,418
LSE

24/07/2017
16:12:03
1,452.0000
5,901
LSE

24/07/2017
16:12:03
1,452.0000
753
LSE

24/07/2017
16:12:03
1,452.0000
1,868
LSE

24/07/2017
16:13:21
1,451.0000
606
LSE

24/07/2017
16:13:21
1,451.0000
500
LSE

24/07/2017
16:13:21
1,451.0000
945
LSE

24/07/2017
16:13:21
1,451.0000
381
LSE

24/07/2017
16:13:21
1,451.0000
746
LSE

24/07/2017
16:13:21
1,451.0000
357
LSE

24/07/2017
16:13:21
1,451.0000
268
LSE

24/07/2017
16:13:21
1,451.0000
387
LSE

24/07/2017
16:13:21
1,451.0000
70
LSE

24/07/2017
16:13:21
1,451.0000
542
LSE

24/07/2017
16:20:11
1,452.0000
149
LSE

24/07/2017
16:20:11
1,452.0000
860
LSE

24/07/2017
16:20:11
1,452.0000
940
LSE

24/07/2017
16:20:11
1,452.0000
1,194
LSE

24/07/2017
16:20:11
1,452.0000
2,006
LSE

24/07/2017
16:20:11
1,452.0000
396
LSE

24/07/2017
16:20:11
1,452.0000
733
LSE

24/07/2017
16:20:11
1,452.0000
4,390
LSE

24/07/2017
16:20:11
1,452.0000
500
LSE

24/07/2017
16:20:11
1,452.0000
969
LSE

24/07/2017
16:20:11
1,452.0000
1,962
LSE

24/07/2017
16:20:11
1,452.0000
309
LSE

24/07/2017
16:20:11
1,452.0000
78
LSE

24/07/2017
16:20:11
1,452.0000
360
LSE

24/07/2017
16:20:52
1,452.0000
1,686
LSE

24/07/2017
16:20:52
1,452.0000
1,081
LSE

24/07/2017
16:20:52
1,452.0000
1,284
LSE

24/07/2017
16:21:39
1,451.0000
570
LSE

24/07/2017
16:21:39
1,451.0000
810
LSE

24/07/2017
16:21:39
1,451.0000
1,198
LSE

24/07/2017
16:21:39
1,451.0000
430
LSE

24/07/2017
16:21:39
1,451.0000
235
LSE

24/07/2017
16:21:39
1,451.0000
653
LSE

24/07/2017
16:21:39
1,451.0000
596
LSE

24/07/2017
16:21:39
1,451.0000
801
LSE

24/07/2017
16:21:39
1,451.0000
356
LSE

24/07/2017
16:21:39
1,451.0000
348
LSE

24/07/2017
16:21:39
1,451.0000
355
LSE

24/07/2017
16:21:39
1,451.0000
1,363
LSE

24/07/2017
16:21:39
1,451.0000
346
LSE

24/07/2017
16:21:39
1,451.0000
341
LSE

24/07/2017
16:21:39
1,451.0000
354
LSE

24/07/2017
16:21:39
1,451.0000
343
LSE

24/07/2017
16:22:00
1,451.0000
370
LSE

24/07/2017
16:28:24
1,452.0000
402
LSE

24/07/2017
16:28:39
1,452.0000
730
LSE

24/07/2017
16:28:53
1,452.0000
263
LSE

24/07/2017
16:28:53
1,452.0000
81
LSE

24/07/2017
16:29:04
1,451.0000
618
LSE

24/07/2017
16:29:04
1,451.0000
602
LSE

24/07/2017
16:29:04
1,451.0000
1,136
LSE

24/07/2017
16:29:04
1,451.0000
338
LSE

24/07/2017
16:29:04
1,451.0000
353
LSE

24/07/2017
16:29:04
1,451.0000
345
LSE

24/07/2017
16:29:04
1,451.0000
200
LSE

24/07/2017
16:29:04
1,451.0000
137
LSE

24/07/2017
16:29:04
1,451.0000
201
LSE

24/07/2017
16:29:04
1,451.0000
326
LSE

24/07/2017
16:29:04
1,451.0000
40
LSE

24/07/2017
16:29:04
1,451.0000
93
LSE

24/07/2017
16:29:04
1,451.0000
488
LSE

24/07/2017
16:29:04
1,451.0000
73
LSE

24/07/2017
16:29:04
1,451.0000
305
LSE

24/07/2017
16:29:04
1,451.0000
1,020
LSE

24/07/2017
16:29:04
1,451.0000
644
LSE

24/07/2017
16:29:04
1,451.0000
667
LSE

24/07/2017
16:29:04
1,451.0000
667
LSE

24/07/2017
16:29:04
1,451.0000
523
LSE

24/07/2017
16:29:04
1,451.0000
95
LSE

24/07/2017
16:29:04
1,451.0000
602
LSE

24/07/2017
16:29:04
1,451.0000
667
LSE

24/07/2017
16:29:04
1,451.0000
6,317
LSE

24/07/2017
16:29:04
1,451.0000
615
LSE

24/07/2017
16:29:04
1,451.0000
618
LSE

24/07/2017
16:29:04
1,451.0000
1,053
LSE

24/07/2017
16:29:04
1,451.0000
520
LSE

24/07/2017
16:29:04
1,451.0000
82
LSE

24/07/2017
16:29:04
1,451.0000
618
LSE

24/07/2017
16:29:04
1,451.0000
76
LSE

24/07/2017
16:29:04
1,451.0000
47
LSE

24/07/2017
16:29:04
1,451.0000
86
LSE

24/07/2017
16:29:04
1,451.0000
169
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
POSOKPDNPBKKQOB