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

SSEAnnouncement

28/07/2017 07:20

RNS Number : 3559M
SSE PLC
28 July 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 27 July 2017 it purchased for cancellation a total of 575,000 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
1,386.16 pence
Lowest Price Per Share
1,374.00 pence
Highest Price Per Share
1,401.00 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
27/07/2017
08:00:34
1,390.0000
415
LSE
27/07/2017
08:00:34
1,390.0000
422
LSE
27/07/2017
08:00:34
1,390.0000
440
LSE
27/07/2017
08:00:34
1,390.0000
61
LSE
27/07/2017
08:00:34
1,390.0000
595
LSE
27/07/2017
08:00:34
1,390.0000
460
LSE
27/07/2017
08:00:34
1,390.0000
413
LSE
27/07/2017
08:00:34
1,390.0000
398
LSE
27/07/2017
08:00:34
1,391.0000
415
LSE
27/07/2017
08:00:34
1,391.0000
682
LSE
27/07/2017
08:00:34
1,390.0000
417
LSE
27/07/2017
08:00:34
1,390.0000
813
LSE
27/07/2017
08:00:34
1,390.0000
767
LSE
27/07/2017
08:00:34
1,390.0000
107
LSE
27/07/2017
08:02:37
1,392.0000
358
LSE
27/07/2017
08:02:37
1,392.0000
375
LSE
27/07/2017
08:02:37
1,392.0000
339
LSE
27/07/2017
08:02:37
1,392.0000
382
LSE
27/07/2017
08:03:12
1,391.0000
401
LSE
27/07/2017
08:03:19
1,390.0000
430
LSE
27/07/2017
08:07:57
1,394.0000
1,541
LSE
27/07/2017
08:07:57
1,394.0000
1,440
LSE
27/07/2017
08:07:57
1,394.0000
101
LSE
27/07/2017
08:07:57
1,394.0000
346
LSE
27/07/2017
08:08:21
1,394.0000
381
LSE
27/07/2017
08:08:55
1,392.0000
276
LSE
27/07/2017
08:08:55
1,392.0000
90
LSE
27/07/2017
08:13:14
1,396.0000
2,646
LSE
27/07/2017
08:13:14
1,396.0000
354
LSE
27/07/2017
08:13:58
1,395.0000
339
LSE
27/07/2017
08:14:11
1,394.0000
23
LSE
27/07/2017
08:14:11
1,394.0000
354
LSE
27/07/2017
08:14:42
1,394.0000
344
LSE
27/07/2017
08:21:05
1,397.0000
927
LSE
27/07/2017
08:21:05
1,397.0000
358
LSE
27/07/2017
08:21:05
1,397.0000
188
LSE
27/07/2017
08:21:05
1,397.0000
164
LSE
27/07/2017
08:21:05
1,397.0000
810
LSE
27/07/2017
08:21:05
1,397.0000
117
LSE
27/07/2017
08:21:05
1,397.0000
916
LSE
27/07/2017
08:21:05
1,397.0000
177
LSE
27/07/2017
08:21:05
1,397.0000
488
LSE
27/07/2017
08:21:51
1,398.0000
182
LSE
27/07/2017
08:21:51
1,398.0000
194
LSE
27/07/2017
08:22:45
1,398.0000
362
LSE
27/07/2017
08:22:45
1,398.0000
358
LSE
27/07/2017
08:24:38
1,398.0000
1,104
LSE
27/07/2017
08:28:14
1,398.0000
340
LSE
27/07/2017
08:28:14
1,398.0000
350
LSE
27/07/2017
08:28:14
1,398.0000
330
LSE
27/07/2017
08:28:14
1,398.0000
706
LSE
27/07/2017
08:28:14
1,398.0000
370
LSE
27/07/2017
08:28:14
1,398.0000
355
LSE
27/07/2017
08:32:06
1,398.0000
68
LSE
27/07/2017
08:32:06
1,398.0000
1,733
LSE
27/07/2017
08:32:06
1,398.0000
177
LSE
27/07/2017
08:32:06
1,398.0000
157
LSE
27/07/2017
08:32:06
1,398.0000
337
LSE
27/07/2017
08:34:02
1,398.0000
344
LSE
27/07/2017
08:34:02
1,398.0000
342
LSE
27/07/2017
08:34:02
1,398.0000
351
LSE
27/07/2017
08:37:49
1,401.0000
975
LSE
27/07/2017
08:38:50
1,401.0000
428
LSE
27/07/2017
08:38:50
1,401.0000
396
LSE
27/07/2017
08:38:50
1,401.0000
335
LSE
27/07/2017
08:38:50
1,401.0000
344
LSE
27/07/2017
08:38:50
1,401.0000
335
LSE
27/07/2017
08:38:50
1,401.0000
345
LSE
27/07/2017
08:39:15
1,399.0000
352
LSE
27/07/2017
08:41:15
1,398.0000
100
LSE
27/07/2017
08:41:15
1,398.0000
270
LSE
27/07/2017
08:41:15
1,398.0000
370
LSE
27/07/2017
08:41:15
1,398.0000
358
LSE
27/07/2017
08:41:42
1,397.0000
158
LSE
27/07/2017
08:41:42
1,397.0000
217
LSE
27/07/2017
08:43:10
1,398.0000
472
LSE
27/07/2017
08:43:10
1,398.0000
630
LSE
27/07/2017
08:45:56
1,398.0000
500
LSE
27/07/2017
08:45:56
1,398.0000
50
LSE
27/07/2017
08:45:56
1,398.0000
270
LSE
27/07/2017
08:45:56
1,398.0000
270
LSE
27/07/2017
08:45:56
1,398.0000
657
LSE
27/07/2017
08:46:59
1,397.0000
37
LSE
27/07/2017
08:46:59
1,397.0000
339
LSE
27/07/2017
08:53:32
1,398.0000
2,035
LSE
27/07/2017
08:53:32
1,398.0000
646
LSE
27/07/2017
08:53:32
1,398.0000
43
LSE
27/07/2017
08:53:32
1,398.0000
371
LSE
27/07/2017
08:53:32
1,398.0000
371
LSE
27/07/2017
08:53:32
1,398.0000
374
LSE
27/07/2017
08:53:32
1,398.0000
46
LSE
27/07/2017
08:53:32
1,398.0000
327
LSE
27/07/2017
08:54:23
1,397.0000
168
LSE
27/07/2017
08:54:23
1,397.0000
169
LSE
27/07/2017
08:55:35
1,397.0000
210
LSE
27/07/2017
08:55:35
1,397.0000
179
LSE
27/07/2017
08:55:35
1,397.0000
348
LSE
27/07/2017
09:01:40
1,397.0000
375
LSE
27/07/2017
09:01:40
1,397.0000
343
LSE
27/07/2017
09:01:40
1,397.0000
329
LSE
27/07/2017
09:01:40
1,397.0000
335
LSE
27/07/2017
09:01:40
1,397.0000
340
LSE
27/07/2017
09:01:40
1,397.0000
335
LSE
27/07/2017
09:01:40
1,397.0000
339
LSE
27/07/2017
09:01:40
1,397.0000
148
LSE
27/07/2017
09:01:40
1,397.0000
220
LSE
27/07/2017
09:01:40
1,397.0000
703
LSE
27/07/2017
09:01:40
1,397.0000
182
LSE
27/07/2017
09:03:47
1,397.0000
363
LSE
27/07/2017
09:03:47
1,397.0000
357
LSE
27/07/2017
09:03:47
1,397.0000
369
LSE
27/07/2017
09:13:56
1,398.0000
388
LSE
27/07/2017
09:14:47
1,398.0000
140
LSE
27/07/2017
09:14:47
1,398.0000
249
LSE
27/07/2017
09:15:02
1,397.0000
1,415
LSE
27/07/2017
09:15:02
1,397.0000
387
LSE
27/07/2017
09:15:02
1,397.0000
344
LSE
27/07/2017
09:15:02
1,397.0000
353
LSE
27/07/2017
09:15:02
1,397.0000
346
LSE
27/07/2017
09:15:02
1,397.0000
342
LSE
27/07/2017
09:15:02
1,397.0000
977
LSE
27/07/2017
09:15:02
1,397.0000
1,750
LSE
27/07/2017
09:15:49
1,395.0000
333
LSE
27/07/2017
09:18:33
1,395.0000
400
LSE
27/07/2017
09:18:33
1,395.0000
331
LSE
27/07/2017
09:18:33
1,395.0000
344
LSE
27/07/2017
09:18:33
1,395.0000
194
LSE
27/07/2017
09:18:33
1,395.0000
138
LSE
27/07/2017
09:29:22
1,395.0000
388
LSE
27/07/2017
09:29:22
1,395.0000
381
LSE
27/07/2017
09:29:22
1,395.0000
377
LSE
27/07/2017
09:29:22
1,395.0000
374
LSE
27/07/2017
09:29:22
1,395.0000
341
LSE
27/07/2017
09:29:22
1,395.0000
358
LSE
27/07/2017
09:29:22
1,395.0000
1,540
LSE
27/07/2017
09:29:22
1,395.0000
329
LSE
27/07/2017
09:29:22
1,395.0000
189
LSE
27/07/2017
09:29:22
1,395.0000
654
LSE
27/07/2017
09:29:29
1,394.0000
744
LSE
27/07/2017
09:31:14
1,394.0000
342
LSE
27/07/2017
09:31:14
1,394.0000
346
LSE
27/07/2017
09:31:14
1,394.0000
358
LSE
27/07/2017
09:33:48
1,394.0000
1,122
LSE
27/07/2017
09:34:23
1,395.0000
367
LSE
27/07/2017
09:44:41
1,395.0000
353
LSE
27/07/2017
09:44:41
1,395.0000
358
LSE
27/07/2017
09:44:41
1,395.0000
369
LSE
27/07/2017
09:44:41
1,395.0000
337
LSE
27/07/2017
09:44:41
1,395.0000
817
LSE
27/07/2017
09:44:41
1,395.0000
1,390
LSE
27/07/2017
09:44:41
1,395.0000
359
LSE
27/07/2017
09:44:41
1,395.0000
493
LSE
27/07/2017
09:44:41
1,395.0000
343
LSE
27/07/2017
09:44:41
1,395.0000
527
LSE
27/07/2017
09:48:29
1,396.0000
365
LSE
27/07/2017
09:48:29
1,396.0000
354
LSE
27/07/2017
09:48:29
1,396.0000
342
LSE
27/07/2017
09:48:29
1,396.0000
333
LSE
27/07/2017
09:48:29
1,396.0000
338
LSE
27/07/2017
09:50:09
1,395.0000
335
LSE
27/07/2017
09:50:09
1,395.0000
332
LSE
27/07/2017
10:00:23
1,397.0000
383
LSE
27/07/2017
10:01:06
1,397.0000
99
LSE
27/07/2017
10:01:06
1,397.0000
278
LSE
27/07/2017
10:01:51
1,397.0000
122
LSE
27/07/2017
10:01:51
1,397.0000
261
LSE
27/07/2017
10:02:36
1,397.0000
273
LSE
27/07/2017
10:02:36
1,397.0000
75
LSE
27/07/2017
10:03:21
1,397.0000
368
LSE
27/07/2017
10:04:06
1,397.0000
257
LSE
27/07/2017
10:04:06
1,397.0000
78
LSE
27/07/2017
10:04:51
1,397.0000
371
LSE
27/07/2017
10:05:36
1,397.0000
65
LSE
27/07/2017
10:05:36
1,397.0000
283
LSE
27/07/2017
10:06:21
1,397.0000
57
LSE
27/07/2017
10:06:21
1,397.0000
280
LSE
27/07/2017
10:07:06
1,397.0000
19
LSE
27/07/2017
10:07:06
1,397.0000
323
LSE
27/07/2017
10:07:51
1,397.0000
221
LSE
27/07/2017
10:07:51
1,397.0000
150
LSE
27/07/2017
10:09:21
1,397.0000
512
LSE
27/07/2017
10:09:21
1,397.0000
200
LSE
27/07/2017
10:09:21
1,397.0000
84
LSE
27/07/2017
10:10:22
1,397.0000
256
LSE
27/07/2017
10:10:22
1,397.0000
82
LSE
27/07/2017
10:10:49
1,396.0000
330
LSE
27/07/2017
10:10:49
1,396.0000
340
LSE
27/07/2017
10:10:49
1,396.0000
353
LSE
27/07/2017
10:10:49
1,396.0000
341
LSE
27/07/2017
10:10:49
1,396.0000
766
LSE
27/07/2017
10:10:49
1,396.0000
334
LSE
27/07/2017
10:10:49
1,396.0000
1,420
LSE
27/07/2017
10:10:49
1,396.0000
341
LSE
27/07/2017
10:10:49
1,396.0000
643
LSE
27/07/2017
10:21:22
1,396.0000
345
LSE
27/07/2017
10:21:22
1,396.0000
57
LSE
27/07/2017
10:22:22
1,396.0000
222
LSE
27/07/2017
10:22:22
1,396.0000
124
LSE
27/07/2017
10:23:37
1,397.0000
348
LSE
27/07/2017
10:23:52
1,397.0000
208
LSE
27/07/2017
10:23:52
1,397.0000
181
LSE
27/07/2017
10:24:38
1,397.0000
378
LSE
27/07/2017
10:25:38
1,397.0000
355
LSE
27/07/2017
10:26:23
1,397.0000
62
LSE
27/07/2017
10:26:23
1,397.0000
314
LSE
27/07/2017
10:27:08
1,397.0000
340
LSE
27/07/2017
10:27:53
1,397.0000
215
LSE
27/07/2017
10:27:53
1,397.0000
123
LSE
27/07/2017
10:28:38
1,397.0000
35
LSE
27/07/2017
10:28:38
1,397.0000
200
LSE
27/07/2017
10:28:38
1,397.0000
106
LSE
27/07/2017
10:28:45
1,396.0000
4,620
LSE
27/07/2017
10:29:56
1,393.0000
342
LSE
27/07/2017
10:38:54
1,394.0000
333
LSE
27/07/2017
10:38:54
1,394.0000
59
LSE
27/07/2017
10:38:54
1,394.0000
284
LSE
27/07/2017
10:38:54
1,394.0000
343
LSE
27/07/2017
10:38:54
1,394.0000
348
LSE
27/07/2017
10:38:54
1,394.0000
346
LSE
27/07/2017
10:38:54
1,394.0000
339
LSE
27/07/2017
10:38:54
1,394.0000
339
LSE
27/07/2017
10:38:54
1,394.0000
288
LSE
27/07/2017
10:38:54
1,394.0000
41
LSE
27/07/2017
10:38:54
1,394.0000
621
LSE
27/07/2017
10:38:54
1,394.0000
445
LSE
27/07/2017
10:49:25
1,395.0000
355
LSE
27/07/2017
10:50:38
1,395.0000
63
LSE
27/07/2017
10:50:38
1,395.0000
273
LSE
27/07/2017
10:50:53
1,395.0000
85
LSE
27/07/2017
10:50:53
1,395.0000
287
LSE
27/07/2017
10:51:53
1,395.0000
216
LSE
27/07/2017
10:51:53
1,395.0000
114
LSE
27/07/2017
10:52:38
1,395.0000
385
LSE
27/07/2017
10:53:39
1,395.0000
26
LSE
27/07/2017
10:53:39
1,395.0000
100
LSE
27/07/2017
10:53:39
1,395.0000
273
LSE
27/07/2017
10:54:14
1,394.0000
344
LSE
27/07/2017
10:54:14
1,394.0000
251
LSE
27/07/2017
10:54:14
1,394.0000
52
LSE
27/07/2017
10:54:14
1,394.0000
52
LSE
27/07/2017
10:54:14
1,394.0000
332
LSE
27/07/2017
10:54:14
1,394.0000
158
LSE
27/07/2017
10:54:14
1,394.0000
375
LSE
27/07/2017
10:54:14
1,394.0000
187
LSE
27/07/2017
10:54:14
1,394.0000
371
LSE
27/07/2017
10:54:14
1,394.0000
501
LSE
27/07/2017
10:54:14
1,394.0000
231
LSE
27/07/2017
10:54:14
1,394.0000
1,347
LSE
27/07/2017
10:55:58
1,393.0000
400
LSE
27/07/2017
10:55:58
1,393.0000
330
LSE
27/07/2017
10:56:38
1,392.0000
446
LSE
27/07/2017
10:56:38
1,392.0000
360
LSE
27/07/2017
10:56:38
1,392.0000
365
LSE
27/07/2017
10:57:41
1,391.0000
652
LSE
27/07/2017
10:57:41
1,391.0000
163
LSE
27/07/2017
10:57:41
1,391.0000
491
LSE
27/07/2017
10:57:41
1,391.0000
25
LSE
27/07/2017
10:57:41
1,391.0000
336
LSE
27/07/2017
10:57:58
1,390.0000
365
LSE
27/07/2017
10:57:58
1,390.0000
1,248
LSE
27/07/2017
10:58:01
1,389.0000
318
LSE
27/07/2017
10:58:01
1,389.0000
225
LSE
27/07/2017
10:58:01
1,389.0000
276
LSE
27/07/2017
11:05:46
1,390.0000
359
LSE
27/07/2017
11:05:46
1,390.0000
358
LSE
27/07/2017
11:05:46
1,390.0000
337
LSE
27/07/2017
11:05:46
1,390.0000
767
LSE
27/07/2017
11:05:46
1,390.0000
736
LSE
27/07/2017
11:05:46
1,390.0000
352
LSE
27/07/2017
11:05:46
1,390.0000
330
LSE
27/07/2017
11:05:46
1,390.0000
330
LSE
27/07/2017
11:05:46
1,390.0000
339
LSE
27/07/2017
11:05:46
1,390.0000
598
LSE
27/07/2017
11:05:46
1,390.0000
138
LSE
27/07/2017
11:05:46
1,390.0000
2,413
LSE
27/07/2017
11:05:46
1,390.0000
339
LSE
27/07/2017
11:05:59
1,389.0000
399
LSE
27/07/2017
11:05:59
1,389.0000
34
LSE
27/07/2017
11:05:59
1,389.0000
300
LSE
27/07/2017
11:05:59
1,389.0000
33
LSE
27/07/2017
11:05:59
1,389.0000
610
LSE
27/07/2017
11:05:59
1,389.0000
392
LSE
27/07/2017
11:05:59
1,389.0000
380
LSE
27/07/2017
11:05:59
1,389.0000
168
LSE
27/07/2017
11:05:59
1,389.0000
213
LSE
27/07/2017
11:05:59
1,389.0000
167
LSE
27/07/2017
11:06:30
1,388.0000
640
LSE
27/07/2017
11:06:30
1,388.0000
379
LSE
27/07/2017
11:06:30
1,388.0000
359
LSE
27/07/2017
11:06:33
1,387.0000
637
LSE
27/07/2017
11:09:24
1,390.0000
1,008
LSE
27/07/2017
11:13:28
1,389.0000
773
LSE
27/07/2017
11:13:28
1,389.0000
1,481
LSE
27/07/2017
11:13:28
1,389.0000
343
LSE
27/07/2017
11:13:28
1,389.0000
359
LSE
27/07/2017
11:13:28
1,389.0000
331
LSE
27/07/2017
11:13:28
1,389.0000
337
LSE
27/07/2017
11:13:28
1,389.0000
342
LSE
27/07/2017
11:13:28
1,389.0000
773
LSE
27/07/2017
11:13:28
1,389.0000
2,810
LSE
27/07/2017
11:13:28
1,389.0000
25
LSE
27/07/2017
11:13:28
1,388.0000
816
LSE
27/07/2017
11:13:28
1,388.0000
489
LSE
27/07/2017
11:13:40
1,388.0000
375
LSE
27/07/2017
11:14:43
1,388.0000
120
LSE
27/07/2017
11:14:43
1,388.0000
166
LSE
27/07/2017
11:14:43
1,388.0000
87
LSE
27/07/2017
11:15:13
1,388.0000
346
LSE
27/07/2017
11:15:24
1,388.0000
67
LSE
27/07/2017
11:15:24
1,388.0000
286
LSE
27/07/2017
11:15:54
1,389.0000
553
LSE
27/07/2017
11:16:08
1,389.0000
327
LSE
27/07/2017
11:16:08
1,389.0000
36
LSE
27/07/2017
11:17:06
1,389.0000
324
LSE
27/07/2017
11:17:06
1,389.0000
69
LSE
27/07/2017
11:17:26
1,389.0000
215
LSE
27/07/2017
11:17:26
1,389.0000
14
LSE
27/07/2017
11:17:26
1,389.0000
111
LSE
27/07/2017
11:17:34
1,388.0000
373
LSE
27/07/2017
11:17:34
1,388.0000
649
LSE
27/07/2017
11:17:34
1,388.0000
730
LSE
27/07/2017
11:17:34
1,388.0000
361
LSE
27/07/2017
11:17:34
1,388.0000
344
LSE
27/07/2017
11:17:34
1,388.0000
41
LSE
27/07/2017
11:17:34
1,388.0000
490
LSE
27/07/2017
11:17:34
1,388.0000
521
LSE
27/07/2017
11:17:34
1,388.0000
128
LSE
27/07/2017
11:17:34
1,388.0000
1,808
LSE
27/07/2017
11:22:00
1,387.0000
498
LSE
27/07/2017
11:22:00
1,387.0000
154
LSE
27/07/2017
11:22:00
1,387.0000
208
LSE
27/07/2017
11:22:00
1,387.0000
424
LSE
27/07/2017
11:22:00
1,387.0000
409
LSE
27/07/2017
11:22:00
1,387.0000
334
LSE
27/07/2017
11:22:00
1,387.0000
240
LSE
27/07/2017
11:22:00
1,387.0000
92
LSE
27/07/2017
11:22:00
1,387.0000
388
LSE
27/07/2017
11:22:00
1,387.0000
345
LSE
27/07/2017
11:22:00
1,387.0000
185
LSE
27/07/2017
11:22:00
1,387.0000
153
LSE
27/07/2017
11:22:00
1,387.0000
343
LSE
27/07/2017
11:22:00
1,386.0000
706
LSE
27/07/2017
11:22:06
1,385.0000
487
LSE
27/07/2017
11:22:06
1,385.0000
436
LSE
27/07/2017
11:22:06
1,385.0000
724
LSE
27/07/2017
11:25:58
1,387.0000
1,158
LSE
27/07/2017
11:25:58
1,387.0000
165
LSE
27/07/2017
11:31:55
1,387.0000
1,379
LSE
27/07/2017
11:31:55
1,387.0000
782
LSE
27/07/2017
11:41:53
1,390.0000
351
LSE
27/07/2017
11:42:49
1,390.0000
392
LSE
27/07/2017
11:43:59
1,390.0000
218
LSE
27/07/2017
11:43:59
1,390.0000
145
LSE
27/07/2017
11:43:59
1,390.0000
34
LSE
27/07/2017
11:45:09
1,390.0000
142
LSE
27/07/2017
11:45:09
1,390.0000
242
LSE
27/07/2017
11:46:09
1,390.0000
4
LSE
27/07/2017
11:46:09
1,390.0000
328
LSE
27/07/2017
11:47:09
1,390.0000
43
LSE
27/07/2017
11:47:09
1,390.0000
293
LSE
27/07/2017
11:47:55
1,390.0000
13
LSE
27/07/2017
11:47:55
1,390.0000
343
LSE
27/07/2017
11:48:55
1,390.0000
157
LSE
27/07/2017
11:48:55
1,390.0000
208
LSE
27/07/2017
11:49:55
1,390.0000
388
LSE
27/07/2017
11:51:10
1,390.0000
383
LSE
27/07/2017
11:52:10
1,390.0000
116
LSE
27/07/2017
11:52:10
1,390.0000
256
LSE
27/07/2017
11:53:10
1,390.0000
300
LSE
27/07/2017
11:53:10
1,390.0000
72
LSE
27/07/2017
11:56:25
1,391.0000
22
LSE
27/07/2017
11:56:25
1,391.0000
145
LSE
27/07/2017
11:56:25
1,391.0000
883
LSE
27/07/2017
11:57:10
1,391.0000
372
LSE
27/07/2017
11:58:10
1,391.0000
235
LSE
27/07/2017
11:58:10
1,391.0000
131
LSE
27/07/2017
11:59:10
1,391.0000
368
LSE
27/07/2017
11:59:10
1,391.0000
12
LSE
27/07/2017
11:59:20
1,390.0000
723
LSE
27/07/2017
11:59:20
1,390.0000
583
LSE
27/07/2017
11:59:20
1,390.0000
108
LSE
27/07/2017
11:59:20
1,390.0000
383
LSE
27/07/2017
11:59:20
1,390.0000
723
LSE
27/07/2017
11:59:20
1,390.0000
371
LSE
27/07/2017
11:59:20
1,390.0000
320
LSE
27/07/2017
11:59:20
1,390.0000
723
LSE
27/07/2017
11:59:20
1,390.0000
54
LSE
27/07/2017
11:59:20
1,390.0000
503
LSE
27/07/2017
11:59:20
1,390.0000
691
LSE
27/07/2017
11:59:20
1,390.0000
723
LSE
27/07/2017
11:59:20
1,390.0000
334
LSE
27/07/2017
11:59:20
1,390.0000
9,004
LSE
27/07/2017
12:02:44
1,391.0000
1,066
LSE
27/07/2017
12:12:14
1,391.0000
386
LSE
27/07/2017
12:12:14
1,391.0000
3,362
LSE
27/07/2017
12:12:14
1,391.0000
117
LSE
27/07/2017
12:12:14
1,391.0000
1,065
LSE
27/07/2017
12:12:14
1,391.0000
384
LSE
27/07/2017
12:12:14
1,391.0000
368
LSE
27/07/2017
12:12:14
1,391.0000
352
LSE
27/07/2017
12:12:14
1,391.0000
28
LSE
27/07/2017
12:12:14
1,391.0000
320
LSE
27/07/2017
12:12:14
1,391.0000
500
LSE
27/07/2017
12:12:14
1,391.0000
335
LSE
27/07/2017
12:12:14
1,391.0000
348
LSE
27/07/2017
12:12:14
1,391.0000
339
LSE
27/07/2017
12:12:14
1,391.0000
813
LSE
27/07/2017
12:12:14
1,390.0000
300
LSE
27/07/2017
12:12:14
1,390.0000
354
LSE
27/07/2017
12:12:14
1,390.0000
480
LSE
27/07/2017
12:12:14
1,390.0000
654
LSE
27/07/2017
12:12:14
1,390.0000
1,196
LSE
27/07/2017
12:13:46
1,390.0000
744
LSE
27/07/2017
12:13:46
1,390.0000
359
LSE
27/07/2017
12:13:46
1,390.0000
479
LSE
27/07/2017
12:13:46
1,390.0000
768
LSE
27/07/2017
12:13:47
1,389.0000
673
LSE
27/07/2017
12:13:47
1,389.0000
409
LSE
27/07/2017
12:13:47
1,389.0000
420
LSE
27/07/2017
12:13:47
1,389.0000
481
LSE
27/07/2017
12:13:47
1,389.0000
64
LSE
27/07/2017
12:13:59
1,388.0000
544
LSE
27/07/2017
12:13:59
1,388.0000
392
LSE
27/07/2017
12:16:43
1,387.0000
330
LSE
27/07/2017
12:16:43
1,387.0000
530
LSE
27/07/2017
12:16:43
1,387.0000
342
LSE
27/07/2017
12:16:43
1,387.0000
285
LSE
27/07/2017
12:16:43
1,387.0000
57
LSE
27/07/2017
12:16:43
1,387.0000
11
LSE
27/07/2017
12:18:06
1,386.0000
679
LSE
27/07/2017
12:18:06
1,386.0000
382
LSE
27/07/2017
12:18:06
1,386.0000
145
LSE
27/07/2017
12:18:06
1,386.0000
530
LSE
27/07/2017
12:20:17
1,386.0000
726
LSE
27/07/2017
12:21:24
1,386.0000
278
LSE
27/07/2017
12:31:22
1,388.0000
97
LSE
27/07/2017
12:31:22
1,388.0000
257
LSE
27/07/2017
12:32:07
1,388.0000
218
LSE
27/07/2017
12:32:07
1,388.0000
146
LSE
27/07/2017
12:33:08
1,388.0000
251
LSE
27/07/2017
12:33:08
1,388.0000
79
LSE
27/07/2017
12:34:08
1,388.0000
268
LSE
27/07/2017
12:34:08
1,388.0000
70
LSE
27/07/2017
12:34:53
1,388.0000
369
LSE
27/07/2017
12:35:45
1,387.0000
343
LSE
27/07/2017
12:35:45
1,387.0000
1,030
LSE
27/07/2017
12:35:45
1,387.0000
380
LSE
27/07/2017
12:35:45
1,387.0000
345
LSE
27/07/2017
12:35:45
1,387.0000
2,479
LSE
27/07/2017
12:35:45
1,387.0000
362
LSE
27/07/2017
12:35:45
1,387.0000
362
LSE
27/07/2017
12:35:45
1,387.0000
348
LSE
27/07/2017
12:35:45
1,387.0000
363
LSE
27/07/2017
12:35:45
1,387.0000
398
LSE
27/07/2017
12:35:45
1,387.0000
603
LSE
27/07/2017
12:35:45
1,387.0000
759
LSE
27/07/2017
12:35:46
1,386.0000
1,066
LSE
27/07/2017
12:35:46
1,386.0000
609
LSE
27/07/2017
12:35:46
1,386.0000
475
LSE
27/07/2017
12:35:46
1,386.0000
757
LSE
27/07/2017
12:37:11
1,386.0000
195
LSE
27/07/2017
12:37:11
1,386.0000
431
LSE
27/07/2017
12:37:11
1,386.0000
1,022
LSE
27/07/2017
12:37:11
1,386.0000
385
LSE
27/07/2017
12:37:11
1,386.0000
195
LSE
27/07/2017
12:37:11
1,386.0000
475
LSE
27/07/2017
12:46:19
1,386.0000
1,211
LSE
27/07/2017
12:46:19
1,386.0000
2,832
LSE
27/07/2017
12:46:19
1,386.0000
387
LSE
27/07/2017
12:46:19
1,386.0000
383
LSE
27/07/2017
12:46:19
1,386.0000
379
LSE
27/07/2017
12:46:19
1,386.0000
336
LSE
27/07/2017
12:46:19
1,386.0000
483
LSE
27/07/2017
12:47:13
1,385.0000
479
LSE
27/07/2017
12:47:13
1,385.0000
399
LSE
27/07/2017
12:47:13
1,385.0000
368
LSE
27/07/2017
12:47:13
1,385.0000
724
LSE
27/07/2017
12:47:13
1,385.0000
383
LSE
27/07/2017
12:47:13
1,385.0000
963
LSE
27/07/2017
12:49:01
1,385.0000
369
LSE
27/07/2017
12:50:36
1,384.0000
378
LSE
27/07/2017
12:50:36
1,384.0000
436
LSE
27/07/2017
12:50:36
1,384.0000
218
LSE
27/07/2017
12:50:36
1,384.0000
375
LSE
27/07/2017
12:50:36
1,384.0000
373
LSE
27/07/2017
12:50:36
1,384.0000
487
LSE
27/07/2017
12:50:36
1,384.0000
376
LSE
27/07/2017
13:00:16
1,385.0000
342
LSE
27/07/2017
13:00:16
1,385.0000
48
LSE
27/07/2017
13:00:16
1,385.0000
284
LSE
27/07/2017
13:00:16
1,385.0000
657
LSE
27/07/2017
13:00:16
1,385.0000
352
LSE
27/07/2017
13:00:16
1,385.0000
305
LSE
27/07/2017
13:00:16
1,385.0000
351
LSE
27/07/2017
13:00:16
1,385.0000
1,076
LSE
27/07/2017
13:00:16
1,385.0000
41
LSE
27/07/2017
13:00:16
1,385.0000
346
LSE
27/07/2017
13:00:16
1,385.0000
335
LSE
27/07/2017
13:10:51
1,386.0000
337
LSE
27/07/2017
13:11:36
1,386.0000
205
LSE
27/07/2017
13:11:36
1,386.0000
147
LSE
27/07/2017
13:12:21
1,386.0000
313
LSE
27/07/2017
13:12:21
1,386.0000
20
LSE
27/07/2017
13:13:06
1,386.0000
343
LSE
27/07/2017
13:13:06
1,386.0000
45
LSE
27/07/2017
13:14:06
1,386.0000
361
LSE
27/07/2017
13:15:06
1,386.0000
380
LSE
27/07/2017
13:15:24
1,385.0000
1,167
LSE
27/07/2017
13:15:29
1,385.0000
420
LSE
27/07/2017
13:15:29
1,385.0000
346
LSE
27/07/2017
13:15:29
1,385.0000
350
LSE
27/07/2017
13:15:29
1,385.0000
336
LSE
27/07/2017
13:15:29
1,385.0000
350
LSE
27/07/2017
13:15:29
1,385.0000
336
LSE
27/07/2017
13:15:29
1,385.0000
516
LSE
27/07/2017
13:15:29
1,385.0000
383
LSE
27/07/2017
13:15:29
1,385.0000
727
LSE
27/07/2017
13:21:22
1,388.0000
349
LSE
27/07/2017
13:22:07
1,388.0000
347
LSE
27/07/2017
13:22:52
1,389.0000
344
LSE
27/07/2017
13:23:52
1,389.0000
285
LSE
27/07/2017
13:23:52
1,389.0000
102
LSE
27/07/2017
13:24:37
1,389.0000
349
LSE
27/07/2017
13:25:22
1,389.0000
314
LSE
27/07/2017
13:25:22
1,389.0000
77
LSE
27/07/2017
13:26:07
1,389.0000
341
LSE
27/07/2017
13:26:07
1,389.0000
3
LSE
27/07/2017
13:26:52
1,390.0000
124
LSE
27/07/2017
13:26:52
1,390.0000
200
LSE
27/07/2017
13:26:52
1,390.0000
37
LSE
27/07/2017
13:27:37
1,390.0000
333
LSE
27/07/2017
13:28:22
1,390.0000
386
LSE
27/07/2017
13:29:22
1,391.0000
374
LSE
27/07/2017
13:30:08
1,391.0000
390
LSE
27/07/2017
13:30:53
1,391.0000
300
LSE
27/07/2017
13:30:53
1,391.0000
41
LSE
27/07/2017
13:31:38
1,391.0000
317
LSE
27/07/2017
13:31:38
1,391.0000
68
LSE
27/07/2017
13:32:23
1,391.0000
359
LSE
27/07/2017
13:33:08
1,391.0000
330
LSE
27/07/2017
13:33:19
1,390.0000
729
LSE
27/07/2017
13:33:19
1,390.0000
956
LSE
27/07/2017
13:33:19
1,390.0000
662
LSE
27/07/2017
13:33:19
1,390.0000
177
LSE
27/07/2017
13:33:19
1,390.0000
323
LSE
27/07/2017
13:33:19
1,390.0000
729
LSE
27/07/2017
13:33:19
1,390.0000
662
LSE
27/07/2017
13:33:19
1,390.0000
531
LSE
27/07/2017
13:33:19
1,390.0000
1,078
LSE
27/07/2017
13:33:19
1,390.0000
349
LSE
27/07/2017
13:33:19
1,390.0000
662
LSE
27/07/2017
13:33:19
1,390.0000
729
LSE
27/07/2017
13:33:19
1,390.0000
504
LSE
27/07/2017
13:33:19
1,390.0000
662
LSE
27/07/2017
13:33:19
1,390.0000
282
LSE
27/07/2017
13:33:19
1,390.0000
678
LSE
27/07/2017
13:33:19
1,390.0000
729
LSE
27/07/2017
13:33:19
1,390.0000
662
LSE
27/07/2017
13:33:19
1,390.0000
832
LSE
27/07/2017
13:33:19
1,390.0000
2,777
LSE
27/07/2017
13:33:19
1,389.0000
650
LSE
27/07/2017
13:33:19
1,389.0000
228
LSE
27/07/2017
13:33:19
1,389.0000
422
LSE
27/07/2017
13:33:19
1,389.0000
537
LSE
27/07/2017
13:33:19
1,389.0000
650
LSE
27/07/2017
13:33:19
1,389.0000
1,711
LSE
27/07/2017
13:33:19
1,388.0000
597
LSE
27/07/2017
13:33:19
1,388.0000
365
LSE
27/07/2017
13:33:24
1,387.0000
241
LSE
27/07/2017
13:33:24
1,387.0000
362
LSE
27/07/2017
13:44:07
1,388.0000
369
LSE
27/07/2017
13:44:52
1,388.0000
2
LSE
27/07/2017
13:44:52
1,388.0000
108
LSE
27/07/2017
13:44:52
1,388.0000
268
LSE
27/07/2017
13:44:52
1,388.0000
21
LSE
27/07/2017
13:45:36
1,388.0000
229
LSE
27/07/2017
13:45:36
1,388.0000
147
LSE
27/07/2017
13:46:20
1,388.0000
332
LSE
27/07/2017
13:46:20
1,388.0000
48
LSE
27/07/2017
13:47:05
1,388.0000
298
LSE
27/07/2017
13:47:05
1,388.0000
99
LSE
27/07/2017
13:47:50
1,388.0000
331
LSE
27/07/2017
13:47:50
1,388.0000
48
LSE
27/07/2017
13:48:35
1,388.0000
367
LSE
27/07/2017
13:49:05
1,388.0000
262
LSE
27/07/2017
13:49:05
1,388.0000
68
LSE
27/07/2017
13:49:50
1,388.0000
362
LSE
27/07/2017
13:50:35
1,388.0000
9
LSE
27/07/2017
13:50:35
1,388.0000
250
LSE
27/07/2017
13:50:35
1,388.0000
89
LSE
27/07/2017
13:51:05
1,388.0000
391
LSE
27/07/2017
13:51:50
1,388.0000
349
LSE
27/07/2017
13:52:35
1,388.0000
364
LSE
27/07/2017
13:53:20
1,388.0000
164
LSE
27/07/2017
13:53:20
1,388.0000
190
LSE
27/07/2017
13:53:50
1,388.0000
102
LSE
27/07/2017
13:53:50
1,388.0000
266
LSE
27/07/2017
13:54:50
1,388.0000
127
LSE
27/07/2017
13:54:50
1,388.0000
228
LSE
27/07/2017
13:54:58
1,387.0000
647
LSE
27/07/2017
13:54:58
1,387.0000
695
LSE
27/07/2017
13:54:58
1,387.0000
339
LSE
27/07/2017
13:54:58
1,387.0000
344
LSE
27/07/2017
13:54:58
1,387.0000
17
LSE
27/07/2017
13:54:58
1,387.0000
336
LSE
27/07/2017
13:54:58
1,387.0000
349
LSE
27/07/2017
13:54:58
1,387.0000
390
LSE
27/07/2017
13:54:58
1,387.0000
335
LSE
27/07/2017
13:54:58
1,387.0000
844
LSE
27/07/2017
13:54:58
1,387.0000
329
LSE
27/07/2017
13:54:58
1,387.0000
383
LSE
27/07/2017
13:54:58
1,387.0000
338
LSE
27/07/2017
13:54:58
1,387.0000
535
LSE
27/07/2017
13:54:58
1,387.0000
68
LSE
27/07/2017
13:54:58
1,387.0000
732
LSE
27/07/2017
13:54:58
1,387.0000
539
LSE
27/07/2017
13:54:58
1,387.0000
430
LSE
27/07/2017
13:54:58
1,387.0000
260
LSE
27/07/2017
13:54:58
1,387.0000
647
LSE
27/07/2017
13:54:58
1,387.0000
53
LSE
27/07/2017
13:54:58
1,387.0000
504
LSE
27/07/2017
13:54:58
1,387.0000
138
LSE
27/07/2017
13:54:58
1,387.0000
11
LSE
27/07/2017
13:54:58
1,387.0000
151
LSE
27/07/2017
13:54:58
1,387.0000
527
LSE
27/07/2017
13:54:58
1,387.0000
168
LSE
27/07/2017
13:54:58
1,387.0000
145
LSE
27/07/2017
13:54:59
1,386.0000
745
LSE
27/07/2017
13:55:00
1,386.0000
282
LSE
27/07/2017
13:55:00
1,386.0000
973
LSE
27/07/2017
13:55:00
1,386.0000
400
LSE
27/07/2017
13:55:57
1,386.0000
370
LSE
27/07/2017
13:58:16
1,385.0000
412
LSE
27/07/2017
13:58:17
1,385.0000
622
LSE
27/07/2017
13:58:17
1,385.0000
421
LSE
27/07/2017
13:58:17
1,385.0000
113
LSE
27/07/2017
13:58:17
1,385.0000
346
LSE
27/07/2017
13:58:17
1,385.0000
338
LSE
27/07/2017
13:58:31
1,385.0000
340
LSE
27/07/2017
13:58:31
1,385.0000
113
LSE
27/07/2017
13:58:33
1,385.0000
222
LSE
27/07/2017
13:58:33
1,385.0000
346
LSE
27/07/2017
14:02:04
1,385.0000
22
LSE
27/07/2017
14:02:04
1,385.0000
214
LSE
27/07/2017
14:02:04
1,385.0000
351
LSE
27/07/2017
14:05:18
1,385.0000
153
LSE
27/07/2017
14:07:23
1,385.0000
340
LSE
27/07/2017
14:07:23
1,385.0000
272
LSE
27/07/2017
14:07:23
1,385.0000
352
LSE
27/07/2017
14:07:23
1,385.0000
77
LSE
27/07/2017
14:07:23
1,385.0000
309
LSE
27/07/2017
14:07:26
1,385.0000
357
LSE
27/07/2017
14:07:26
1,385.0000
80
LSE
27/07/2017
14:07:26
1,385.0000
32
LSE
27/07/2017
14:07:26
1,385.0000
348
LSE
27/07/2017
14:07:26
1,385.0000
254
LSE
27/07/2017
14:07:26
1,385.0000
436
LSE
27/07/2017
14:07:26
1,385.0000
339
LSE
27/07/2017
14:07:26
1,385.0000
376
LSE
27/07/2017
14:07:26
1,385.0000
6
LSE
27/07/2017
14:07:26
1,385.0000
96
LSE
27/07/2017
14:07:26
1,385.0000
1,227
LSE
27/07/2017
14:08:24
1,385.0000
398
LSE
27/07/2017
14:09:33
1,384.0000
621
LSE
27/07/2017
14:09:33
1,384.0000
331
LSE
27/07/2017
14:09:33
1,384.0000
240
LSE
27/07/2017
14:09:33
1,384.0000
344
LSE
27/07/2017
14:09:33
1,384.0000
346
LSE
27/07/2017
14:09:33
1,384.0000
351
LSE
27/07/2017
14:09:33
1,384.0000
337
LSE
27/07/2017
14:09:33
1,384.0000
621
LSE
27/07/2017
14:09:33
1,384.0000
294
LSE
27/07/2017
14:09:33
1,384.0000
155
LSE
27/07/2017
14:09:36
1,383.0000
752
LSE
27/07/2017
14:09:36
1,383.0000
396
LSE
27/07/2017
14:09:36
1,383.0000
140
LSE
27/07/2017
14:09:36
1,383.0000
128
LSE
27/07/2017
14:09:36
1,383.0000
232
LSE
27/07/2017
14:09:36
1,383.0000
252
LSE
27/07/2017
14:10:02
1,383.0000
363
LSE
27/07/2017
14:12:24
1,384.0000
510
LSE
27/07/2017
14:13:26
1,384.0000
336
LSE
27/07/2017
14:14:25
1,385.0000
337
LSE
27/07/2017
14:17:30
1,386.0000
500
LSE
27/07/2017
14:17:30
1,386.0000
500
LSE
27/07/2017
14:17:30
1,386.0000
145
LSE
27/07/2017
14:17:30
1,386.0000
182
LSE
27/07/2017
14:19:55
1,385.0000
2,258
LSE
27/07/2017
14:19:55
1,385.0000
327
LSE
27/07/2017
14:19:55
1,385.0000
350
LSE
27/07/2017
14:19:55
1,385.0000
344
LSE
27/07/2017
14:19:55
1,385.0000
354
LSE
27/07/2017
14:19:55
1,385.0000
368
LSE
27/07/2017
14:19:55
1,385.0000
380
LSE
27/07/2017
14:19:55
1,385.0000
367
LSE
27/07/2017
14:19:55
1,385.0000
334
LSE
27/07/2017
14:19:55
1,385.0000
28
LSE
27/07/2017
14:23:04
1,384.0000
645
LSE
27/07/2017
14:23:04
1,384.0000
377
LSE
27/07/2017
14:23:04
1,384.0000
372
LSE
27/07/2017
14:23:04
1,384.0000
343
LSE
27/07/2017
14:23:04
1,384.0000
358
LSE
27/07/2017
14:23:04
1,384.0000
338
LSE
27/07/2017
14:23:04
1,384.0000
482
LSE
27/07/2017
14:23:04
1,384.0000
645
LSE
27/07/2017
14:23:04
1,384.0000
3,560
LSE
27/07/2017
14:23:04
1,384.0000
111
LSE
27/07/2017
14:23:04
1,383.0000
496
LSE
27/07/2017
14:23:04
1,383.0000
518
LSE
27/07/2017
14:23:04
1,383.0000
500
LSE
27/07/2017
14:26:26
1,383.0000
75
LSE
27/07/2017
14:26:27
1,383.0000
23
LSE
27/07/2017
14:26:28
1,383.0000
6
LSE
27/07/2017
14:26:29
1,383.0000
2
LSE
27/07/2017
14:27:21
1,383.0000
1
LSE
27/07/2017
14:28:01
1,383.0000
354
LSE
27/07/2017
14:28:01
1,383.0000
965
LSE
27/07/2017
14:28:01
1,383.0000
832
LSE
27/07/2017
14:28:01
1,383.0000
387
LSE
27/07/2017
14:28:01
1,383.0000
672
LSE
27/07/2017
14:28:01
1,383.0000
260
LSE
27/07/2017
14:28:01
1,383.0000
354
LSE
27/07/2017
14:28:01
1,383.0000
355
LSE
27/07/2017
14:28:01
1,383.0000
342
LSE
27/07/2017
14:28:01
1,383.0000
350
LSE
27/07/2017
14:28:01
1,383.0000
337
LSE
27/07/2017
14:28:01
1,383.0000
347
LSE
27/07/2017
14:28:01
1,383.0000
13
LSE
27/07/2017
14:28:01
1,383.0000
332
LSE
27/07/2017
14:28:01
1,383.0000
351
LSE
27/07/2017
14:28:01
1,383.0000
287
LSE
27/07/2017
14:28:01
1,383.0000
286
LSE
27/07/2017
14:28:01
1,383.0000
66
LSE
27/07/2017
14:28:01
1,383.0000
24
LSE
27/07/2017
14:28:01
1,383.0000
1,081
LSE
27/07/2017
14:28:01
1,383.0000
385
LSE
27/07/2017
14:28:53
1,383.0000
378
LSE
27/07/2017
14:28:53
1,383.0000
353
LSE
27/07/2017
14:28:53
1,383.0000
383
LSE
27/07/2017
14:30:24
1,384.0000
345
LSE
27/07/2017
14:30:39
1,384.0000
125
LSE
27/07/2017
14:30:39
1,384.0000
208
LSE
27/07/2017
14:30:54
1,384.0000
192
LSE
27/07/2017
14:30:54
1,384.0000
190
LSE
27/07/2017
14:31:09
1,384.0000
340
LSE
27/07/2017
14:31:09
1,384.0000
199
LSE
27/07/2017
14:31:57
1,385.0000
580
LSE
27/07/2017
14:31:57
1,385.0000
941
LSE
27/07/2017
14:31:57
1,385.0000
1,509
LSE
27/07/2017
14:38:00
1,386.0000
380
LSE
27/07/2017
14:38:00
1,386.0000
372
LSE
27/07/2017
14:38:00
1,386.0000
284
LSE
27/07/2017
14:38:00
1,386.0000
49
LSE
27/07/2017
14:38:00
1,386.0000
401
LSE
27/07/2017
14:38:00
1,386.0000
331
LSE
27/07/2017
14:38:00
1,386.0000
336
LSE
27/07/2017
14:38:00
1,386.0000
791
LSE
27/07/2017
14:38:00
1,386.0000
33
LSE
27/07/2017
14:38:00
1,386.0000
1,562
LSE
27/07/2017
14:38:00
1,386.0000
695
LSE
27/07/2017
14:39:25
1,385.0000
703
LSE
27/07/2017
14:39:25
1,385.0000
1,106
LSE
27/07/2017
14:39:31
1,385.0000
227
LSE
27/07/2017
14:39:31
1,385.0000
703
LSE
27/07/2017
14:39:31
1,385.0000
186
LSE
27/07/2017
14:39:31
1,385.0000
1,209
LSE
27/07/2017
14:39:31
1,385.0000
398
LSE
27/07/2017
14:39:31
1,385.0000
375
LSE
27/07/2017
14:39:31
1,385.0000
346
LSE
27/07/2017
14:39:31
1,385.0000
703
LSE
27/07/2017
14:39:31
1,385.0000
24
LSE
27/07/2017
14:39:31
1,385.0000
703
LSE
27/07/2017
14:39:31
1,385.0000
1,643
LSE
27/07/2017
14:39:31
1,385.0000
500
LSE
27/07/2017
14:44:02
1,385.0000
343
LSE
27/07/2017
14:46:01
1,385.0000
3,618
LSE
27/07/2017
14:46:01
1,385.0000
337
LSE
27/07/2017
14:46:01
1,385.0000
359
LSE
27/07/2017
14:46:01
1,385.0000
346
LSE
27/07/2017
14:46:01
1,385.0000
353
LSE
27/07/2017
14:46:01
1,385.0000
348
LSE
27/07/2017
14:46:01
1,385.0000
427
LSE
27/07/2017
14:46:01
1,385.0000
388
LSE
27/07/2017
14:46:01
1,385.0000
332
LSE
27/07/2017
14:46:01
1,385.0000
1,306
LSE
27/07/2017
14:46:01
1,385.0000
747
LSE
27/07/2017
14:46:01
1,385.0000
1,376
LSE
27/07/2017
14:46:01
1,384.0000
41
LSE
27/07/2017
14:46:01
1,384.0000
561
LSE
27/07/2017
14:46:01
1,384.0000
19
LSE
27/07/2017
14:46:01
1,384.0000
583
LSE
27/07/2017
14:46:01
1,384.0000
19
LSE
27/07/2017
14:46:01
1,384.0000
602
LSE
27/07/2017
14:46:01
1,384.0000
592
LSE
27/07/2017
14:47:50
1,386.0000
1,423
LSE
27/07/2017
14:48:03
1,385.0000
1,496
LSE
27/07/2017
14:48:03
1,385.0000
1,734
LSE
27/07/2017
14:48:03
1,385.0000
767
LSE
27/07/2017
14:48:03
1,385.0000
691
LSE
27/07/2017
14:48:03
1,385.0000
36
LSE
27/07/2017
14:48:48
1,384.0000
400
LSE
27/07/2017
14:48:49
1,384.0000
119
LSE
27/07/2017
14:48:49
1,384.0000
353
LSE
27/07/2017
14:48:49
1,384.0000
352
LSE
27/07/2017
14:49:32
1,384.0000
240
LSE
27/07/2017
14:51:22
1,385.0000
1,029
LSE
27/07/2017
14:51:22
1,385.0000
378
LSE
27/07/2017
14:51:22
1,385.0000
617
LSE
27/07/2017
14:51:23
1,385.0000
1,106
LSE
27/07/2017
14:51:23
1,385.0000
424
LSE
27/07/2017
14:51:23
1,385.0000
68
LSE
27/07/2017
14:51:23
1,385.0000
297
LSE
27/07/2017
14:51:23
1,385.0000
368
LSE
27/07/2017
14:51:23
1,385.0000
503
LSE
27/07/2017
14:51:23
1,385.0000
1,376
LSE
27/07/2017
14:52:22
1,386.0000
752
LSE
27/07/2017
14:52:22
1,386.0000
3,275
LSE
27/07/2017
14:52:34
1,386.0000
375
LSE
27/07/2017
14:58:03
1,385.0000
736
LSE
27/07/2017
14:58:03
1,385.0000
1,364
LSE
27/07/2017
14:58:03
1,385.0000
749
LSE
27/07/2017
14:58:03
1,385.0000
467
LSE
27/07/2017
14:58:03
1,385.0000
331
LSE
27/07/2017
14:58:03
1,385.0000
1,181
LSE
27/07/2017
14:58:03
1,385.0000
377
LSE
27/07/2017
14:58:03
1,385.0000
333
LSE
27/07/2017
14:58:03
1,385.0000
340
LSE
27/07/2017
14:58:03
1,385.0000
232
LSE
27/07/2017
14:58:03
1,385.0000
822
LSE
27/07/2017
14:58:03
1,385.0000
118
LSE
27/07/2017
14:58:03
1,385.0000
1,548
LSE
27/07/2017
14:58:03
1,385.0000
349
LSE
27/07/2017
14:58:04
1,384.0000
753
LSE
27/07/2017
14:58:04
1,384.0000
487
LSE
27/07/2017
14:58:04
1,384.0000
422
LSE
27/07/2017
14:58:04
1,384.0000
571
LSE
27/07/2017
14:58:04
1,384.0000
65
LSE
27/07/2017
14:58:04
1,384.0000
688
LSE
27/07/2017
14:58:04
1,384.0000
449
LSE
27/07/2017
14:58:30
1,383.0000
688
LSE
27/07/2017
14:58:30
1,383.0000
108
LSE
27/07/2017
14:58:30
1,383.0000
300
LSE
27/07/2017
14:58:30
1,383.0000
40
LSE
27/07/2017
14:58:30
1,383.0000
379
LSE
27/07/2017
14:58:30
1,383.0000
296
LSE
27/07/2017
14:58:30
1,383.0000
392
LSE
27/07/2017
15:00:02
1,382.0000
474
LSE
27/07/2017
15:00:02
1,382.0000
537
LSE
27/07/2017
15:00:02
1,382.0000
359
LSE
27/07/2017
15:00:04
1,382.0000
347
LSE
27/07/2017
15:00:04
1,382.0000
29
LSE
27/07/2017
15:00:09
1,382.0000
319
LSE
27/07/2017
15:00:09
1,382.0000
340
LSE
27/07/2017
15:06:24
1,384.0000
2,790
LSE
27/07/2017
15:06:24
1,384.0000
1,288
LSE
27/07/2017
15:06:24
1,384.0000
370
LSE
27/07/2017
15:06:24
1,384.0000
67
LSE
27/07/2017
15:06:24
1,384.0000
300
LSE
27/07/2017
15:08:03
1,383.0000
1,059
LSE
27/07/2017
15:08:03
1,383.0000
402
LSE
27/07/2017
15:08:03
1,383.0000
340
LSE
27/07/2017
15:08:03
1,383.0000
330
LSE
27/07/2017
15:08:03
1,383.0000
338
LSE
27/07/2017
15:18:02
1,383.0000
344
LSE
27/07/2017
15:18:02
1,383.0000
336
LSE
27/07/2017
15:18:02
1,383.0000
344
LSE
27/07/2017
15:18:02
1,383.0000
2,962
LSE
27/07/2017
15:18:02
1,383.0000
345
LSE
27/07/2017
15:18:02
1,383.0000
333
LSE
27/07/2017
15:18:02
1,383.0000
1,668
LSE
27/07/2017
15:18:02
1,383.0000
402
LSE
27/07/2017
15:18:02
1,383.0000
371
LSE
27/07/2017
15:18:02
1,383.0000
427
LSE
27/07/2017
15:18:02
1,383.0000
666
LSE
27/07/2017
15:18:02
1,383.0000
679
LSE
27/07/2017
15:18:02
1,383.0000
493
LSE
27/07/2017
15:18:02
1,383.0000
1,549
LSE
27/07/2017
15:18:02
1,383.0000
33
LSE
27/07/2017
15:18:02
1,383.0000
105
LSE
27/07/2017
15:18:02
1,382.0000
696
LSE
27/07/2017
15:18:02
1,382.0000
1,166
LSE
27/07/2017
15:18:47
1,382.0000
385
LSE
27/07/2017
15:18:47
1,382.0000
730
LSE
27/07/2017
15:18:47
1,382.0000
369
LSE
27/07/2017
15:18:54
1,381.0000
539
LSE
27/07/2017
15:18:54
1,381.0000
111
LSE
27/07/2017
15:18:54
1,381.0000
601
LSE
27/07/2017
15:27:03
1,382.0000
519
LSE
27/07/2017
15:27:03
1,382.0000
577
LSE
27/07/2017
15:27:03
1,382.0000
394
LSE
27/07/2017
15:27:03
1,382.0000
1,498
LSE
27/07/2017
15:27:03
1,382.0000
380
LSE
27/07/2017
15:27:03
1,382.0000
384
LSE
27/07/2017
15:27:03
1,382.0000
374
LSE
27/07/2017
15:27:03
1,382.0000
338
LSE
27/07/2017
15:27:03
1,382.0000
354
LSE
27/07/2017
15:27:03
1,382.0000
908
LSE
27/07/2017
15:27:03
1,382.0000
459
LSE
27/07/2017
15:27:03
1,382.0000
921
LSE
27/07/2017
15:27:03
1,382.0000
48
LSE
27/07/2017
15:27:03
1,382.0000
1,763
LSE
27/07/2017
15:27:03
1,382.0000
393
LSE
27/07/2017
15:27:03
1,381.0000
82
LSE
27/07/2017
15:27:03
1,381.0000
300
LSE
27/07/2017
15:27:03
1,380.0000
722
LSE
27/07/2017
15:27:03
1,380.0000
398
LSE
27/07/2017
15:27:03
1,380.0000
196
LSE
27/07/2017
15:27:42
1,382.0000
2,758
LSE
27/07/2017
15:33:26
1,384.0000
4,283
LSE
27/07/2017
15:33:26
1,384.0000
995
LSE
27/07/2017
15:37:04
1,383.0000
5,662
LSE
27/07/2017
15:37:04
1,383.0000
775
LSE
27/07/2017
15:37:04
1,383.0000
341
LSE
27/07/2017
15:37:04
1,383.0000
865
LSE
27/07/2017
15:37:04
1,383.0000
335
LSE
27/07/2017
15:37:04
1,383.0000
332
LSE
27/07/2017
15:37:04
1,383.0000
392
LSE
27/07/2017
15:37:04
1,383.0000
332
LSE
27/07/2017
15:37:04
1,383.0000
381
LSE
27/07/2017
15:37:04
1,383.0000
375
LSE
27/07/2017
15:37:04
1,383.0000
357
LSE
27/07/2017
15:37:04
1,383.0000
347
LSE
27/07/2017
15:37:04
1,382.0000
293
LSE
27/07/2017
15:37:04
1,382.0000
739
LSE
27/07/2017
15:37:04
1,382.0000
399
LSE
27/07/2017
15:39:57
1,381.0000
1,053
LSE
27/07/2017
15:39:57
1,381.0000
389
LSE
27/07/2017
15:39:57
1,381.0000
435
LSE
27/07/2017
15:39:57
1,381.0000
775
LSE
27/07/2017
15:39:57
1,381.0000
608
LSE
27/07/2017
15:39:57
1,381.0000
330
LSE
27/07/2017
15:39:57
1,381.0000
342
LSE
27/07/2017
15:39:57
1,381.0000
775
LSE
27/07/2017
15:39:57
1,381.0000
608
LSE
27/07/2017
15:39:57
1,381.0000
195
LSE
27/07/2017
15:39:57
1,381.0000
513
LSE
27/07/2017
15:39:57
1,380.0000
687
LSE
27/07/2017
15:39:57
1,380.0000
140
LSE
27/07/2017
15:39:57
1,380.0000
478
LSE
27/07/2017
15:39:57
1,379.0000
895
LSE
27/07/2017
15:49:31
1,380.0000
2,454
LSE
27/07/2017
15:49:31
1,380.0000
1,687
LSE
27/07/2017
15:49:31
1,380.0000
519
LSE
27/07/2017
15:49:31
1,380.0000
701
LSE
27/07/2017
15:49:31
1,380.0000
64
LSE
27/07/2017
15:49:31
1,380.0000
312
LSE
27/07/2017
15:49:31
1,380.0000
510
LSE
27/07/2017
15:49:31
1,380.0000
370
LSE
27/07/2017
15:49:31
1,380.0000
762
LSE
27/07/2017
15:49:31
1,380.0000
342
LSE
27/07/2017
15:49:31
1,380.0000
541
LSE
27/07/2017
15:49:31
1,380.0000
86
LSE
27/07/2017
15:49:31
1,380.0000
652
LSE
27/07/2017
15:49:31
1,380.0000
331
LSE
27/07/2017
15:49:31
1,380.0000
337
LSE
27/07/2017
15:49:31
1,380.0000
629
LSE
27/07/2017
15:49:31
1,380.0000
1,871
LSE
27/07/2017
15:49:31
1,380.0000
325
LSE
27/07/2017
15:49:31
1,380.0000
376
LSE
27/07/2017
15:49:31
1,380.0000
217
LSE
27/07/2017
15:49:31
1,380.0000
471
LSE
27/07/2017
15:49:31
1,380.0000
652
LSE
27/07/2017
15:49:31
1,380.0000
56
LSE
27/07/2017
15:49:31
1,380.0000
45
LSE
27/07/2017
15:49:31
1,380.0000
675
LSE
27/07/2017
15:49:31
1,380.0000
562
LSE
27/07/2017
15:53:03
1,379.0000
265
LSE
27/07/2017
15:53:03
1,379.0000
405
LSE
27/07/2017
15:53:03
1,379.0000
1,070
LSE
27/07/2017
15:53:03
1,379.0000
239
LSE
27/07/2017
15:53:03
1,379.0000
170
LSE
27/07/2017
15:53:03
1,379.0000
330
LSE
27/07/2017
15:53:03
1,379.0000
348
LSE
27/07/2017
15:53:03
1,379.0000
6
LSE
27/07/2017
15:53:03
1,379.0000
340
LSE
27/07/2017
15:53:03
1,379.0000
340
LSE
27/07/2017
15:53:03
1,379.0000
337
LSE
27/07/2017
15:53:03
1,379.0000
329
LSE
27/07/2017
15:53:03
1,379.0000
98
LSE
27/07/2017
15:53:03
1,379.0000
670
LSE
27/07/2017
15:53:03
1,379.0000
240
LSE
27/07/2017
15:53:03
1,379.0000
740
LSE
27/07/2017
15:53:03
1,379.0000
344
LSE
27/07/2017
15:53:03
1,379.0000
425
LSE
27/07/2017
15:53:03
1,378.0000
233
LSE
27/07/2017
15:53:03
1,378.0000
238
LSE
27/07/2017
15:59:01
1,377.0000
558
LSE
27/07/2017
15:59:01
1,377.0000
101
LSE
27/07/2017
15:59:01
1,377.0000
1,027
LSE
27/07/2017
15:59:01
1,377.0000
92
LSE
27/07/2017
15:59:01
1,377.0000
404
LSE
27/07/2017
15:59:01
1,377.0000
2
LSE
27/07/2017
15:59:01
1,377.0000
84
LSE
27/07/2017
15:59:01
1,377.0000
349
LSE
27/07/2017
15:59:01
1,377.0000
480
LSE
27/07/2017
15:59:01
1,377.0000
151
LSE
27/07/2017
15:59:01
1,377.0000
188
LSE
27/07/2017
15:59:01
1,377.0000
347
LSE
27/07/2017
15:59:01
1,377.0000
341
LSE
27/07/2017
15:59:01
1,377.0000
335
LSE
27/07/2017
15:59:01
1,377.0000
21
LSE
27/07/2017
15:59:01
1,377.0000
321
LSE
27/07/2017
15:59:01
1,377.0000
779
LSE
27/07/2017
15:59:01
1,377.0000
388
LSE
27/07/2017
15:59:01
1,377.0000
1,128
LSE
27/07/2017
15:59:01
1,377.0000
722
LSE
27/07/2017
15:59:01
1,377.0000
848
LSE
27/07/2017
15:59:01
1,377.0000
659
LSE
27/07/2017
15:59:01
1,377.0000
500
LSE
27/07/2017
15:59:01
1,377.0000
140
LSE
27/07/2017
15:59:01
1,377.0000
53
LSE
27/07/2017
15:59:02
1,376.0000
1,038
LSE
27/07/2017
15:59:02
1,376.0000
370
LSE
27/07/2017
16:03:00
1,375.0000
558
LSE
27/07/2017
16:03:00
1,375.0000
392
LSE
27/07/2017
16:03:00
1,375.0000
336
LSE
27/07/2017
16:03:00
1,375.0000
49
LSE
27/07/2017
16:03:00
1,375.0000
432
LSE
27/07/2017
16:03:00
1,375.0000
335
LSE
27/07/2017
16:03:00
1,375.0000
340
LSE
27/07/2017
16:03:00
1,375.0000
340
LSE
27/07/2017
16:03:00
1,375.0000
340
LSE
27/07/2017
16:03:00
1,375.0000
107
LSE
27/07/2017
16:03:00
1,375.0000
237
LSE
27/07/2017
16:03:00
1,375.0000
765
LSE
27/07/2017
16:03:00
1,375.0000
407
LSE
27/07/2017
16:03:00
1,375.0000
922
LSE
27/07/2017
16:03:00
1,375.0000
419
LSE
27/07/2017
16:03:03
1,374.0000
397
LSE
27/07/2017
16:03:03
1,374.0000
186
LSE
27/07/2017
16:03:03
1,374.0000
786
LSE
27/07/2017
16:03:03
1,374.0000
581
LSE
27/07/2017
16:06:01
1,377.0000
611
LSE
27/07/2017
16:06:01
1,377.0000
736
LSE
27/07/2017
16:06:01
1,377.0000
632
LSE
27/07/2017
16:06:01
1,377.0000
168
LSE
27/07/2017
16:06:01
1,377.0000
443
LSE
27/07/2017
16:06:01
1,377.0000
632
LSE
27/07/2017
16:06:01
1,377.0000
736
LSE
27/07/2017
16:06:01
1,377.0000
632
LSE
27/07/2017
16:06:01
1,377.0000
611
LSE
27/07/2017
16:06:01
1,377.0000
1,652
LSE
27/07/2017
16:06:01
1,377.0000
736
LSE
27/07/2017
16:06:01
1,377.0000
172
LSE
27/07/2017
16:06:01
1,377.0000
187
LSE
27/07/2017
16:06:01
1,377.0000
196
LSE
27/07/2017
16:06:01
1,377.0000
703
LSE
27/07/2017
16:06:01
1,377.0000
130
LSE
27/07/2017
16:06:01
1,377.0000
611
LSE
27/07/2017
16:06:01
1,377.0000
614
LSE
27/07/2017
16:06:01
1,377.0000
632
LSE
27/07/2017
16:06:01
1,377.0000
389
LSE
27/07/2017
16:06:01
1,377.0000
217
LSE
27/07/2017
16:06:01
1,377.0000
3
LSE
27/07/2017
16:06:01
1,377.0000
611
LSE
27/07/2017
16:06:01
1,377.0000
611
LSE
27/07/2017
16:06:01
1,377.0000
143
LSE
27/07/2017
16:06:01
1,377.0000
71
LSE
27/07/2017
16:06:01
1,377.0000
118
LSE
27/07/2017
16:06:01
1,377.0000
611
LSE
27/07/2017
16:06:01
1,377.0000
1,132
LSE
27/07/2017
16:06:01
1,377.0000
611
LSE
27/07/2017
16:06:01
1,377.0000
247
LSE
27/07/2017
16:06:01
1,377.0000
500
LSE
27/07/2017
16:06:01
1,377.0000
111
LSE
27/07/2017
16:06:01
1,376.0000
70
LSE
27/07/2017
16:06:01
1,376.0000
943
LSE
27/07/2017
16:06:01
1,376.0000
88
LSE
27/07/2017
16:06:01
1,376.0000
359
LSE
27/07/2017
16:06:01
1,375.0000
1,001
LSE
27/07/2017
16:09:22
1,379.0000
5,072
LSE
27/07/2017
16:09:36
1,378.0000
1,019
LSE
27/07/2017
16:09:36
1,378.0000
687
LSE
27/07/2017
16:09:36
1,378.0000
359
LSE
27/07/2017
16:09:36
1,378.0000
600
LSE
27/07/2017
16:09:36
1,378.0000
441
LSE
27/07/2017
16:09:36
1,378.0000
601
LSE
27/07/2017
16:09:36
1,378.0000
246
LSE
27/07/2017
16:09:36
1,378.0000
5
LSE
27/07/2017
16:09:36
1,378.0000
1,303
LSE
27/07/2017
16:09:36
1,378.0000
501
LSE
27/07/2017
16:09:36
1,378.0000
548
LSE
27/07/2017
16:16:50
1,378.0000
1,076
LSE
27/07/2017
16:16:50
1,378.0000
6,567
LSE
27/07/2017
16:16:50
1,378.0000
4,465
LSE
27/07/2017
16:16:50
1,378.0000
363
LSE
27/07/2017
16:16:50
1,378.0000
298
LSE
27/07/2017
16:16:50
1,378.0000
53
LSE
27/07/2017
16:16:50
1,378.0000
475
LSE
27/07/2017
16:16:50
1,378.0000
715
LSE
27/07/2017
16:16:50
1,378.0000
359
LSE
27/07/2017
16:16:50
1,378.0000
342
LSE
27/07/2017
16:16:50
1,378.0000
342
LSE
27/07/2017
16:16:50
1,378.0000
123
LSE
27/07/2017
16:16:50
1,378.0000
473
LSE
27/07/2017
16:16:50
1,378.0000
92
LSE
27/07/2017
16:16:50
1,378.0000
243
LSE
27/07/2017
16:16:50
1,378.0000
335
LSE
27/07/2017
16:16:50
1,378.0000
1,058
LSE
27/07/2017
16:22:37
1,380.0000
564
LSE
27/07/2017
16:22:37
1,380.0000
814
LSE
27/07/2017
16:22:37
1,380.0000
625
LSE
27/07/2017
16:22:37
1,380.0000
9,290
LSE
27/07/2017
16:28:00
1,382.0000
4,884
LSE
27/07/2017
16:28:00
1,382.0000
4,310
LSE
27/07/2017
16:28:00
1,382.0000
503
LSE
27/07/2017
16:28:00
1,382.0000
780
LSE
27/07/2017
16:28:00
1,382.0000
15
LSE
27/07/2017
16:28:00
1,382.0000
215
LSE
27/07/2017
16:28:00
1,382.0000
844
LSE
27/07/2017
16:28:00
1,382.0000
4,414
LSE
27/07/2017
16:28:00
1,382.0000
5,733
LSE
27/07/2017
16:28:00
1,382.0000
500
LSE
27/07/2017
16:28:00
1,382.0000
1,631
LSE
27/07/2017
16:28:00
1,382.0000
1,840
LSE
27/07/2017
16:28:00
1,382.0000
635
LSE
27/07/2017
16:28:49
1,381.0000
717
LSE
27/07/2017
16:28:49
1,381.0000
58
LSE
27/07/2017
16:28:49
1,381.0000
659
LSE
27/07/2017
16:28:49
1,381.0000
717
LSE
27/07/2017
16:28:49
1,381.0000
1,101
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
POSOKODKABKDFOB