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

SSEAnnouncement

16/06/2017 07:20

RNS Number : 2549I
SSE PLC
16 June 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 15 June 2017 it purchased for cancellation a total of 503,010 Ordinary Shares of nominal value 0.50 each in the capital of the Company.
Average Price Per Share
1,471.37 pence
Lowest Price Per Share
1,466.00 pence
Highest Price Per Share
1,480.00 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
15/06/2017
09:03:14
1,480.0000
587
LSE
15/06/2017
09:03:14
1,480.0000
351
LSE
15/06/2017
09:03:14
1,480.0000
578
LSE
15/06/2017
09:03:57
1,479.0000
811
LSE
15/06/2017
09:03:57
1,479.0000
729
LSE
15/06/2017
09:03:57
1,479.0000
372
LSE
15/06/2017
09:03:57
1,479.0000
380
LSE
15/06/2017
09:09:23
1,480.0000
648
LSE
15/06/2017
09:09:23
1,480.0000
2,539
LSE
15/06/2017
09:09:49
1,479.0000
676
LSE
15/06/2017
09:09:49
1,479.0000
39
LSE
15/06/2017
09:09:49
1,479.0000
517
LSE
15/06/2017
09:09:49
1,479.0000
416
LSE
15/06/2017
09:10:23
1,478.0000
369
LSE
15/06/2017
09:10:23
1,478.0000
598
LSE
15/06/2017
09:13:57
1,480.0000
1,185
LSE
15/06/2017
09:14:09
1,480.0000
588
LSE
15/06/2017
09:14:09
1,480.0000
477
LSE
15/06/2017
09:14:09
1,480.0000
714
LSE
15/06/2017
09:17:38
1,480.0000
1,479
LSE
15/06/2017
09:17:38
1,480.0000
585
LSE
15/06/2017
09:17:38
1,480.0000
644
LSE
15/06/2017
09:17:38
1,480.0000
388
LSE
15/06/2017
09:21:03
1,480.0000
674
LSE
15/06/2017
09:21:03
1,480.0000
725
LSE
15/06/2017
09:21:03
1,480.0000
725
LSE
15/06/2017
09:21:03
1,480.0000
106
LSE
15/06/2017
09:21:03
1,480.0000
509
LSE
15/06/2017
09:21:03
1,480.0000
312
LSE
15/06/2017
09:21:40
1,480.0000
1,940
LSE
15/06/2017
09:21:40
1,480.0000
783
LSE
15/06/2017
09:21:40
1,480.0000
548
LSE
15/06/2017
09:21:40
1,480.0000
401
LSE
15/06/2017
09:21:40
1,480.0000
32
LSE
15/06/2017
09:21:40
1,480.0000
439
LSE
15/06/2017
09:24:30
1,480.0000
193
LSE
15/06/2017
09:24:30
1,480.0000
389
LSE
15/06/2017
09:24:30
1,480.0000
1,508
LSE
15/06/2017
09:24:30
1,480.0000
569
LSE
15/06/2017
09:24:30
1,480.0000
920
LSE
15/06/2017
09:24:30
1,480.0000
254
LSE
15/06/2017
09:25:01
1,480.0000
398
LSE
15/06/2017
09:25:51
1,480.0000
1,524
LSE
15/06/2017
09:25:51
1,480.0000
649
LSE
15/06/2017
09:25:51
1,480.0000
669
LSE
15/06/2017
09:27:34
1,480.0000
169
LSE
15/06/2017
09:27:34
1,480.0000
374
LSE
15/06/2017
09:27:34
1,480.0000
367
LSE
15/06/2017
09:27:34
1,480.0000
430
LSE
15/06/2017
09:27:34
1,480.0000
41
LSE
15/06/2017
09:27:34
1,480.0000
493
LSE
15/06/2017
09:27:34
1,480.0000
503
LSE
15/06/2017
09:27:34
1,480.0000
159
LSE
15/06/2017
09:27:34
1,480.0000
710
LSE
15/06/2017
09:29:47
1,480.0000
342
LSE
15/06/2017
09:29:47
1,480.0000
464
LSE
15/06/2017
09:29:47
1,480.0000
650
LSE
15/06/2017
09:29:47
1,480.0000
385
LSE
15/06/2017
09:29:47
1,480.0000
606
LSE
15/06/2017
09:29:47
1,480.0000
629
LSE
15/06/2017
09:34:17
1,480.0000
1,111
LSE
15/06/2017
09:34:17
1,480.0000
366
LSE
15/06/2017
09:34:17
1,480.0000
579
LSE
15/06/2017
09:34:17
1,480.0000
464
LSE
15/06/2017
09:34:17
1,480.0000
51
LSE
15/06/2017
09:34:17
1,480.0000
143
LSE
15/06/2017
09:34:17
1,480.0000
172
LSE
15/06/2017
09:34:17
1,480.0000
396
LSE
15/06/2017
09:34:17
1,480.0000
144
LSE
15/06/2017
09:35:25
1,480.0000
400
LSE
15/06/2017
09:35:25
1,480.0000
390
LSE
15/06/2017
09:35:25
1,480.0000
456
LSE
15/06/2017
09:35:25
1,480.0000
324
LSE
15/06/2017
09:36:36
1,480.0000
598
LSE
15/06/2017
09:36:36
1,480.0000
356
LSE
15/06/2017
09:37:47
1,479.0000
590
LSE
15/06/2017
09:37:52
1,479.0000
94
LSE
15/06/2017
09:37:52
1,479.0000
365
LSE
15/06/2017
09:37:52
1,479.0000
744
LSE
15/06/2017
09:37:52
1,479.0000
409
LSE
15/06/2017
09:37:52
1,479.0000
653
LSE
15/06/2017
09:37:52
1,479.0000
93
LSE
15/06/2017
09:37:52
1,479.0000
370
LSE
15/06/2017
09:38:34
1,478.0000
418
LSE
15/06/2017
09:38:34
1,478.0000
32
LSE
15/06/2017
09:38:34
1,478.0000
475
LSE
15/06/2017
09:38:34
1,478.0000
494
LSE
15/06/2017
09:38:34
1,478.0000
56
LSE
15/06/2017
09:42:13
1,477.0000
63
LSE
15/06/2017
09:42:57
1,477.0000
289
LSE
15/06/2017
09:42:57
1,477.0000
301
LSE
15/06/2017
09:42:57
1,477.0000
368
LSE
15/06/2017
09:45:44
1,477.0000
354
LSE
15/06/2017
09:45:44
1,477.0000
149
LSE
15/06/2017
09:45:44
1,477.0000
392
LSE
15/06/2017
09:45:44
1,477.0000
94
LSE
15/06/2017
09:45:44
1,477.0000
300
LSE
15/06/2017
09:51:13
1,476.0000
214
LSE
15/06/2017
09:51:13
1,476.0000
556
LSE
15/06/2017
09:51:13
1,476.0000
358
LSE
15/06/2017
09:51:13
1,476.0000
392
LSE
15/06/2017
09:51:13
1,476.0000
366
LSE
15/06/2017
09:51:13
1,476.0000
439
LSE
15/06/2017
09:51:13
1,476.0000
521
LSE
15/06/2017
09:54:21
1,475.0000
695
LSE
15/06/2017
09:54:21
1,475.0000
378
LSE
15/06/2017
09:54:21
1,475.0000
402
LSE
15/06/2017
09:56:44
1,475.0000
557
LSE
15/06/2017
09:56:44
1,475.0000
359
LSE
15/06/2017
09:57:02
1,475.0000
647
LSE
15/06/2017
09:57:02
1,475.0000
319
LSE
15/06/2017
09:58:46
1,474.0000
19
LSE
15/06/2017
09:58:46
1,474.0000
895
LSE
15/06/2017
09:58:46
1,474.0000
515
LSE
15/06/2017
09:58:46
1,474.0000
419
LSE
15/06/2017
09:58:46
1,474.0000
424
LSE
15/06/2017
09:58:46
1,474.0000
587
LSE
15/06/2017
10:04:47
1,474.0000
226
LSE
15/06/2017
10:12:44
1,474.0000
885
LSE
15/06/2017
10:12:49
1,474.0000
200
LSE
15/06/2017
10:12:49
1,474.0000
430
LSE
15/06/2017
10:12:49
1,474.0000
5
LSE
15/06/2017
10:12:49
1,474.0000
598
LSE
15/06/2017
10:12:49
1,474.0000
480
LSE
15/06/2017
10:12:49
1,474.0000
29
LSE
15/06/2017
10:12:49
1,474.0000
346
LSE
15/06/2017
10:12:49
1,474.0000
654
LSE
15/06/2017
10:12:49
1,474.0000
365
LSE
15/06/2017
10:14:58
1,474.0000
492
LSE
15/06/2017
10:14:58
1,474.0000
644
LSE
15/06/2017
10:24:33
1,474.0000
404
LSE
15/06/2017
10:24:33
1,474.0000
484
LSE
15/06/2017
10:26:27
1,474.0000
244
LSE
15/06/2017
10:29:18
1,474.0000
592
LSE
15/06/2017
10:29:19
1,474.0000
84
LSE
15/06/2017
10:29:19
1,474.0000
1,289
LSE
15/06/2017
10:33:23
1,474.0000
694
LSE
15/06/2017
10:33:23
1,474.0000
1,276
LSE
15/06/2017
10:33:23
1,474.0000
363
LSE
15/06/2017
10:33:23
1,474.0000
468
LSE
15/06/2017
10:33:31
1,474.0000
352
LSE
15/06/2017
10:33:57
1,473.0000
366
LSE
15/06/2017
10:33:57
1,473.0000
185
LSE
15/06/2017
10:34:00
1,473.0000
467
LSE
15/06/2017
10:34:00
1,473.0000
381
LSE
15/06/2017
10:34:00
1,473.0000
446
LSE
15/06/2017
10:34:00
1,473.0000
813
LSE
15/06/2017
10:34:00
1,473.0000
363
LSE
15/06/2017
10:34:00
1,473.0000
184
LSE
15/06/2017
10:34:00
1,473.0000
191
LSE
15/06/2017
10:35:37
1,472.0000
339
LSE
15/06/2017
10:35:59
1,472.0000
388
LSE
15/06/2017
10:35:59
1,472.0000
532
LSE
15/06/2017
10:35:59
1,472.0000
287
LSE
15/06/2017
10:35:59
1,472.0000
143
LSE
15/06/2017
10:35:59
1,472.0000
727
LSE
15/06/2017
10:35:59
1,472.0000
362
LSE
15/06/2017
10:36:41
1,472.0000
396
LSE
15/06/2017
10:36:41
1,472.0000
364
LSE
15/06/2017
10:36:41
1,472.0000
272
LSE
15/06/2017
10:43:29
1,471.0000
179
LSE
15/06/2017
10:44:41
1,471.0000
586
LSE
15/06/2017
10:44:41
1,471.0000
625
LSE
15/06/2017
10:44:41
1,471.0000
260
LSE
15/06/2017
10:44:41
1,471.0000
110
LSE
15/06/2017
10:44:41
1,471.0000
520
LSE
15/06/2017
10:44:41
1,471.0000
474
LSE
15/06/2017
10:44:41
1,471.0000
145
LSE
15/06/2017
10:44:41
1,471.0000
234
LSE
15/06/2017
10:44:41
1,471.0000
139
LSE
15/06/2017
10:44:41
1,471.0000
570
LSE
15/06/2017
10:44:41
1,471.0000
384
LSE
15/06/2017
10:44:41
1,471.0000
209
LSE
15/06/2017
10:44:41
1,471.0000
328
LSE
15/06/2017
10:46:46
1,470.0000
355
LSE
15/06/2017
10:46:46
1,470.0000
623
LSE
15/06/2017
10:46:46
1,470.0000
369
LSE
15/06/2017
10:46:46
1,470.0000
459
LSE
15/06/2017
10:46:46
1,470.0000
450
LSE
15/06/2017
10:48:10
1,469.0000
512
LSE
15/06/2017
10:48:10
1,469.0000
80
LSE
15/06/2017
10:48:10
1,469.0000
1,096
LSE
15/06/2017
10:50:33
1,468.0000
623
LSE
15/06/2017
11:13:57
1,474.0000
741
LSE
15/06/2017
11:13:57
1,474.0000
836
LSE
15/06/2017
11:13:57
1,474.0000
630
LSE
15/06/2017
11:13:57
1,474.0000
1,167
LSE
15/06/2017
11:13:57
1,474.0000
411
LSE
15/06/2017
11:13:57
1,474.0000
741
LSE
15/06/2017
11:13:57
1,474.0000
117
LSE
15/06/2017
11:13:57
1,474.0000
397
LSE
15/06/2017
11:13:57
1,474.0000
1,665
LSE
15/06/2017
11:13:57
1,474.0000
29
LSE
15/06/2017
11:13:57
1,474.0000
325
LSE
15/06/2017
11:13:57
1,474.0000
276
LSE
15/06/2017
11:13:57
1,474.0000
741
LSE
15/06/2017
11:13:57
1,474.0000
224
LSE
15/06/2017
11:13:57
1,474.0000
250
LSE
15/06/2017
11:13:57
1,474.0000
100
LSE
15/06/2017
11:13:57
1,474.0000
280
LSE
15/06/2017
11:13:57
1,474.0000
517
LSE
15/06/2017
11:13:57
1,474.0000
23
LSE
15/06/2017
11:13:57
1,474.0000
1,457
LSE
15/06/2017
11:13:57
1,474.0000
542
LSE
15/06/2017
11:14:00
1,474.0000
355
LSE
15/06/2017
11:27:14
1,475.0000
3,977
LSE
15/06/2017
11:31:18
1,474.0000
456
LSE
15/06/2017
11:31:18
1,474.0000
645
LSE
15/06/2017
11:31:18
1,474.0000
351
LSE
15/06/2017
11:31:18
1,474.0000
454
LSE
15/06/2017
11:31:18
1,474.0000
969
LSE
15/06/2017
11:31:18
1,474.0000
865
LSE
15/06/2017
11:31:18
1,474.0000
403
LSE
15/06/2017
11:31:18
1,474.0000
352
LSE
15/06/2017
11:31:18
1,474.0000
645
LSE
15/06/2017
11:31:18
1,474.0000
337
LSE
15/06/2017
11:32:48
1,473.0000
1,458
LSE
15/06/2017
11:32:48
1,473.0000
143
LSE
15/06/2017
11:32:48
1,473.0000
568
LSE
15/06/2017
11:32:48
1,473.0000
1,233
LSE
15/06/2017
11:32:48
1,473.0000
364
LSE
15/06/2017
11:32:48
1,473.0000
307
LSE
15/06/2017
11:33:26
1,472.0000
216
LSE
15/06/2017
11:33:26
1,472.0000
34
LSE
15/06/2017
11:33:26
1,472.0000
855
LSE
15/06/2017
11:33:26
1,472.0000
13
LSE
15/06/2017
11:33:26
1,472.0000
354
LSE
15/06/2017
11:33:26
1,472.0000
364
LSE
15/06/2017
11:33:26
1,472.0000
391
LSE
15/06/2017
11:33:26
1,472.0000
490
LSE
15/06/2017
11:33:26
1,472.0000
505
LSE
15/06/2017
11:33:26
1,472.0000
471
LSE
15/06/2017
11:39:04
1,471.0000
381
LSE
15/06/2017
11:39:04
1,471.0000
95
LSE
15/06/2017
11:39:04
1,471.0000
639
LSE
15/06/2017
11:39:04
1,471.0000
385
LSE
15/06/2017
11:39:04
1,471.0000
453
LSE
15/06/2017
11:39:04
1,471.0000
410
LSE
15/06/2017
11:42:38
1,471.0000
734
LSE
15/06/2017
11:42:38
1,471.0000
34
LSE
15/06/2017
11:45:24
1,471.0000
200
LSE
15/06/2017
11:45:24
1,471.0000
89
LSE
15/06/2017
11:45:24
1,471.0000
500
LSE
15/06/2017
11:45:24
1,471.0000
527
LSE
15/06/2017
11:45:24
1,471.0000
250
LSE
15/06/2017
12:02:23
1,471.0000
434
LSE
15/06/2017
12:02:23
1,471.0000
605
LSE
15/06/2017
12:02:23
1,471.0000
2,889
LSE
15/06/2017
12:02:23
1,471.0000
605
LSE
15/06/2017
12:02:23
1,471.0000
2,395
LSE
15/06/2017
12:02:23
1,471.0000
605
LSE
15/06/2017
12:02:23
1,471.0000
2,102
LSE
15/06/2017
12:02:23
1,471.0000
605
LSE
15/06/2017
12:02:23
1,470.0000
686
LSE
15/06/2017
12:02:23
1,470.0000
686
LSE
15/06/2017
12:02:27
1,470.0000
648
LSE
15/06/2017
12:02:30
1,469.0000
383
LSE
15/06/2017
12:02:30
1,469.0000
610
LSE
15/06/2017
12:02:30
1,469.0000
1,925
LSE
15/06/2017
12:02:30
1,469.0000
560
LSE
15/06/2017
12:02:39
1,467.0000
952
LSE
15/06/2017
12:02:39
1,467.0000
592
LSE
15/06/2017
12:02:39
1,467.0000
859
LSE
15/06/2017
12:02:39
1,467.0000
368
LSE
15/06/2017
12:02:39
1,467.0000
244
LSE
15/06/2017
12:02:39
1,467.0000
447
LSE
15/06/2017
12:02:39
1,467.0000
442
LSE
15/06/2017
12:02:39
1,467.0000
249
LSE
15/06/2017
12:03:04
1,466.0000
211
LSE
15/06/2017
12:03:04
1,466.0000
278
LSE
15/06/2017
12:03:04
1,466.0000
372
LSE
15/06/2017
12:03:04
1,466.0000
539
LSE
15/06/2017
12:03:04
1,466.0000
490
LSE
15/06/2017
12:03:04
1,466.0000
130
LSE
15/06/2017
12:03:04
1,466.0000
24
LSE
15/06/2017
12:03:04
1,466.0000
200
LSE
15/06/2017
12:03:04
1,466.0000
208
LSE
15/06/2017
12:12:48
1,470.0000
667
LSE
15/06/2017
12:12:48
1,470.0000
614
LSE
15/06/2017
12:12:48
1,470.0000
399
LSE
15/06/2017
12:12:48
1,470.0000
346
LSE
15/06/2017
12:12:48
1,470.0000
667
LSE
15/06/2017
12:12:48
1,470.0000
773
LSE
15/06/2017
12:12:48
1,470.0000
614
LSE
15/06/2017
12:12:48
1,470.0000
137
LSE
15/06/2017
12:12:48
1,470.0000
761
LSE
15/06/2017
12:12:48
1,470.0000
12
LSE
15/06/2017
12:12:48
1,470.0000
200
LSE
15/06/2017
12:13:19
1,470.0000
373
LSE
15/06/2017
12:13:19
1,470.0000
136
LSE
15/06/2017
12:13:19
1,470.0000
933
LSE
15/06/2017
12:13:19
1,470.0000
450
LSE
15/06/2017
12:13:19
1,470.0000
450
LSE
15/06/2017
12:13:19
1,470.0000
2,210
LSE
15/06/2017
12:13:19
1,470.0000
1,103
LSE
15/06/2017
12:13:19
1,470.0000
823
LSE
15/06/2017
12:13:19
1,470.0000
1,306
LSE
15/06/2017
12:13:19
1,470.0000
1,003
LSE
15/06/2017
12:13:19
1,470.0000
500
LSE
15/06/2017
12:13:19
1,470.0000
630
LSE
15/06/2017
12:13:19
1,470.0000
1,110
LSE
15/06/2017
12:13:33
1,469.0000
616
LSE
15/06/2017
12:13:33
1,469.0000
2,407
LSE
15/06/2017
12:13:39
1,469.0000
1,302
LSE
15/06/2017
12:13:45
1,469.0000
536
LSE
15/06/2017
12:13:45
1,469.0000
247
LSE
15/06/2017
12:13:46
1,469.0000
152
LSE
15/06/2017
12:13:46
1,469.0000
2,053
LSE
15/06/2017
12:13:46
1,469.0000
737
LSE
15/06/2017
12:13:46
1,469.0000
40
LSE
15/06/2017
12:13:46
1,469.0000
690
LSE
15/06/2017
12:15:19
1,468.0000
197
LSE
15/06/2017
12:15:19
1,468.0000
478
LSE
15/06/2017
12:15:19
1,468.0000
976
LSE
15/06/2017
12:15:19
1,468.0000
938
LSE
15/06/2017
12:15:19
1,468.0000
557
LSE
15/06/2017
12:15:19
1,468.0000
166
LSE
15/06/2017
12:15:19
1,468.0000
288
LSE
15/06/2017
12:16:31
1,467.0000
367
LSE
15/06/2017
12:16:31
1,467.0000
156
LSE
15/06/2017
12:16:31
1,467.0000
519
LSE
15/06/2017
12:16:31
1,467.0000
196
LSE
15/06/2017
12:16:31
1,467.0000
160
LSE
15/06/2017
12:16:31
1,467.0000
675
LSE
15/06/2017
12:16:31
1,467.0000
224
LSE
15/06/2017
12:16:54
1,466.0000
636
LSE
15/06/2017
12:17:16
1,466.0000
56
LSE
15/06/2017
12:17:16
1,466.0000
55
LSE
15/06/2017
12:17:53
1,466.0000
297
LSE
15/06/2017
12:17:53
1,466.0000
362
LSE
15/06/2017
12:17:53
1,466.0000
368
LSE
15/06/2017
12:34:15
1,469.0000
595
LSE
15/06/2017
12:34:15
1,469.0000
400
LSE
15/06/2017
12:34:15
1,469.0000
609
LSE
15/06/2017
12:34:15
1,469.0000
658
LSE
15/06/2017
12:34:15
1,469.0000
224
LSE
15/06/2017
12:34:15
1,469.0000
609
LSE
15/06/2017
12:34:15
1,469.0000
55
LSE
15/06/2017
12:34:15
1,469.0000
313
LSE
15/06/2017
12:40:21
1,469.0000
751
LSE
15/06/2017
12:40:21
1,469.0000
757
LSE
15/06/2017
12:40:21
1,469.0000
352
LSE
15/06/2017
12:40:21
1,469.0000
135
LSE
15/06/2017
12:40:21
1,469.0000
751
LSE
15/06/2017
12:40:21
1,469.0000
668
LSE
15/06/2017
12:48:53
1,470.0000
1,219
LSE
15/06/2017
12:48:53
1,470.0000
525
LSE
15/06/2017
12:49:30
1,470.0000
554
LSE
15/06/2017
12:49:30
1,470.0000
437
LSE
15/06/2017
12:50:16
1,470.0000
1,246
LSE
15/06/2017
12:50:16
1,470.0000
387
LSE
15/06/2017
12:50:16
1,470.0000
404
LSE
15/06/2017
12:53:40
1,469.0000
340
LSE
15/06/2017
12:54:40
1,469.0000
54
LSE
15/06/2017
12:54:40
1,469.0000
237
LSE
15/06/2017
12:55:05
1,469.0000
230
LSE
15/06/2017
12:55:05
1,469.0000
390
LSE
15/06/2017
12:55:05
1,469.0000
265
LSE
15/06/2017
12:55:24
1,469.0000
154
LSE
15/06/2017
12:55:24
1,469.0000
1,082
LSE
15/06/2017
12:55:24
1,469.0000
962
LSE
15/06/2017
12:55:24
1,469.0000
373
LSE
15/06/2017
12:55:24
1,469.0000
355
LSE
15/06/2017
12:56:10
1,468.0000
391
LSE
15/06/2017
12:56:10
1,468.0000
199
LSE
15/06/2017
12:56:11
1,468.0000
236
LSE
15/06/2017
12:56:11
1,468.0000
353
LSE
15/06/2017
12:56:11
1,468.0000
544
LSE
15/06/2017
12:56:11
1,468.0000
446
LSE
15/06/2017
12:56:11
1,468.0000
389
LSE
15/06/2017
12:56:11
1,468.0000
502
LSE
15/06/2017
12:56:11
1,468.0000
648
LSE
15/06/2017
12:58:34
1,468.0000
428
LSE
15/06/2017
12:58:34
1,468.0000
389
LSE
15/06/2017
13:02:00
1,469.0000
473
LSE
15/06/2017
13:02:00
1,469.0000
76
LSE
15/06/2017
13:02:00
1,469.0000
942
LSE
15/06/2017
13:02:00
1,469.0000
396
LSE
15/06/2017
13:08:22
1,469.0000
369
LSE
15/06/2017
13:08:22
1,469.0000
370
LSE
15/06/2017
13:08:22
1,469.0000
430
LSE
15/06/2017
13:11:11
1,470.0000
340
LSE
15/06/2017
13:15:36
1,470.0000
644
LSE
15/06/2017
13:15:36
1,470.0000
459
LSE
15/06/2017
13:15:36
1,470.0000
3,000
LSE
15/06/2017
13:15:36
1,470.0000
805
LSE
15/06/2017
13:15:36
1,470.0000
1,005
LSE
15/06/2017
13:15:36
1,470.0000
717
LSE
15/06/2017
13:15:36
1,470.0000
1,332
LSE
15/06/2017
13:15:36
1,470.0000
414
LSE
15/06/2017
13:15:36
1,470.0000
774
LSE
15/06/2017
13:15:36
1,470.0000
381
LSE
15/06/2017
13:15:36
1,470.0000
403
LSE
15/06/2017
13:15:36
1,470.0000
314
LSE
15/06/2017
13:15:36
1,470.0000
186
LSE
15/06/2017
13:15:36
1,470.0000
723
LSE
15/06/2017
13:15:36
1,470.0000
420
LSE
15/06/2017
13:15:36
1,470.0000
606
LSE
15/06/2017
13:15:36
1,470.0000
175
LSE
15/06/2017
13:15:36
1,470.0000
325
LSE
15/06/2017
13:15:36
1,470.0000
363
LSE
15/06/2017
13:15:36
1,470.0000
207
LSE
15/06/2017
13:15:36
1,470.0000
850
LSE
15/06/2017
13:15:36
1,470.0000
500
LSE
15/06/2017
13:15:36
1,470.0000
106
LSE
15/06/2017
13:15:36
1,470.0000
463
LSE
15/06/2017
13:29:55
1,470.0000
699
LSE
15/06/2017
13:29:55
1,470.0000
426
LSE
15/06/2017
13:29:55
1,470.0000
351
LSE
15/06/2017
13:29:55
1,470.0000
147
LSE
15/06/2017
13:29:55
1,470.0000
1,822
LSE
15/06/2017
13:29:55
1,470.0000
403
LSE
15/06/2017
13:29:55
1,470.0000
615
LSE
15/06/2017
13:29:55
1,470.0000
391
LSE
15/06/2017
13:29:55
1,470.0000
407
LSE
15/06/2017
13:29:55
1,470.0000
1,089
LSE
15/06/2017
13:29:55
1,470.0000
362
LSE
15/06/2017
13:29:55
1,470.0000
373
LSE
15/06/2017
13:29:55
1,470.0000
1,349
LSE
15/06/2017
13:29:55
1,470.0000
666
LSE
15/06/2017
13:29:55
1,470.0000
587
LSE
15/06/2017
13:29:55
1,470.0000
666
LSE
15/06/2017
13:29:55
1,470.0000
1,725
LSE
15/06/2017
13:29:55
1,470.0000
446
LSE
15/06/2017
13:30:47
1,470.0000
1,249
LSE
15/06/2017
13:30:47
1,470.0000
721
LSE
15/06/2017
13:30:47
1,470.0000
2,888
LSE
15/06/2017
13:30:47
1,470.0000
90
LSE
15/06/2017
13:30:47
1,470.0000
607
LSE
15/06/2017
13:34:41
1,470.0000
778
LSE
15/06/2017
13:34:41
1,470.0000
680
LSE
15/06/2017
13:34:41
1,470.0000
386
LSE
15/06/2017
13:34:41
1,470.0000
392
LSE
15/06/2017
13:34:41
1,470.0000
680
LSE
15/06/2017
13:34:41
1,470.0000
241
LSE
15/06/2017
13:34:41
1,470.0000
1,711
LSE
15/06/2017
13:34:41
1,470.0000
254
LSE
15/06/2017
13:34:41
1,470.0000
246
LSE
15/06/2017
13:34:41
1,470.0000
434
LSE
15/06/2017
13:34:41
1,470.0000
466
LSE
15/06/2017
13:34:41
1,470.0000
84
LSE
15/06/2017
13:34:41
1,470.0000
450
LSE
15/06/2017
13:34:41
1,470.0000
126
LSE
15/06/2017
13:40:56
1,470.0000
130
LSE
15/06/2017
13:40:56
1,470.0000
228
LSE
15/06/2017
13:40:56
1,470.0000
382
LSE
15/06/2017
13:40:56
1,470.0000
654
LSE
15/06/2017
13:40:56
1,470.0000
3,349
LSE
15/06/2017
13:40:56
1,470.0000
465
LSE
15/06/2017
13:40:56
1,470.0000
1,416
LSE
15/06/2017
13:47:32
1,470.0000
287
LSE
15/06/2017
13:47:32
1,470.0000
172
LSE
15/06/2017
13:47:32
1,470.0000
547
LSE
15/06/2017
13:47:32
1,470.0000
4,600
LSE
15/06/2017
13:47:32
1,470.0000
1,162
LSE
15/06/2017
13:49:01
1,470.0000
590
LSE
15/06/2017
13:49:01
1,470.0000
1,614
LSE
15/06/2017
13:49:01
1,470.0000
446
LSE
15/06/2017
14:04:25
1,471.0000
4,277
LSE
15/06/2017
14:12:03
1,472.0000
3,796
LSE
15/06/2017
14:12:03
1,472.0000
779
LSE
15/06/2017
14:12:03
1,472.0000
355
LSE
15/06/2017
14:12:03
1,472.0000
46
LSE
15/06/2017
14:12:03
1,472.0000
378
LSE
15/06/2017
14:12:03
1,472.0000
833
LSE
15/06/2017
14:12:03
1,472.0000
708
LSE
15/06/2017
14:12:03
1,472.0000
468
LSE
15/06/2017
14:12:03
1,472.0000
378
LSE
15/06/2017
14:12:03
1,472.0000
401
LSE
15/06/2017
14:12:03
1,472.0000
99
LSE
15/06/2017
14:12:03
1,472.0000
71
LSE
15/06/2017
14:12:03
1,472.0000
779
LSE
15/06/2017
14:12:03
1,472.0000
368
LSE
15/06/2017
14:12:03
1,472.0000
411
LSE
15/06/2017
14:12:03
1,472.0000
368
LSE
15/06/2017
14:12:03
1,472.0000
779
LSE
15/06/2017
14:12:03
1,472.0000
314
LSE
15/06/2017
14:23:43
1,471.0000
1,212
LSE
15/06/2017
14:23:43
1,471.0000
588
LSE
15/06/2017
14:23:43
1,471.0000
457
LSE
15/06/2017
14:23:43
1,471.0000
693
LSE
15/06/2017
14:23:43
1,471.0000
638
LSE
15/06/2017
14:23:43
1,471.0000
887
LSE
15/06/2017
14:23:43
1,471.0000
825
LSE
15/06/2017
14:23:43
1,471.0000
790
LSE
15/06/2017
14:23:43
1,471.0000
805
LSE
15/06/2017
14:23:43
1,471.0000
1,232
LSE
15/06/2017
14:23:43
1,471.0000
569
LSE
15/06/2017
14:23:47
1,471.0000
693
LSE
15/06/2017
14:23:47
1,471.0000
389
LSE
15/06/2017
14:23:47
1,471.0000
471
LSE
15/06/2017
14:23:47
1,471.0000
837
LSE
15/06/2017
14:25:43
1,470.0000
20
LSE
15/06/2017
14:25:43
1,470.0000
179
LSE
15/06/2017
14:26:07
1,470.0000
354
LSE
15/06/2017
14:26:07
1,470.0000
236
LSE
15/06/2017
14:26:07
1,470.0000
985
LSE
15/06/2017
14:26:07
1,470.0000
635
LSE
15/06/2017
14:26:07
1,470.0000
653
LSE
15/06/2017
14:26:07
1,470.0000
468
LSE
15/06/2017
14:26:07
1,470.0000
236
LSE
15/06/2017
14:26:07
1,470.0000
653
LSE
15/06/2017
14:26:07
1,470.0000
221
LSE
15/06/2017
14:27:07
1,469.0000
715
LSE
15/06/2017
14:27:07
1,469.0000
149
LSE
15/06/2017
14:27:14
1,469.0000
230
LSE
15/06/2017
14:27:14
1,469.0000
658
LSE
15/06/2017
14:27:14
1,469.0000
381
LSE
15/06/2017
14:27:14
1,469.0000
57
LSE
15/06/2017
14:27:46
1,469.0000
330
LSE
15/06/2017
14:30:53
1,469.0000
715
LSE
15/06/2017
14:30:53
1,469.0000
894
LSE
15/06/2017
14:30:53
1,469.0000
1,146
LSE
15/06/2017
14:30:53
1,469.0000
196
LSE
15/06/2017
14:30:53
1,469.0000
467
LSE
15/06/2017
14:30:53
1,469.0000
311
LSE
15/06/2017
14:30:53
1,469.0000
122
LSE
15/06/2017
14:30:53
1,469.0000
361
LSE
15/06/2017
14:30:53
1,469.0000
560
LSE
15/06/2017
14:30:53
1,469.0000
18
LSE
15/06/2017
14:30:54
1,469.0000
656
LSE
15/06/2017
14:30:54
1,469.0000
818
LSE
15/06/2017
14:31:12
1,468.0000
417
LSE
15/06/2017
14:31:12
1,468.0000
346
LSE
15/06/2017
14:31:12
1,468.0000
691
LSE
15/06/2017
14:31:12
1,468.0000
392
LSE
15/06/2017
14:31:25
1,468.0000
378
LSE
15/06/2017
14:31:25
1,468.0000
404
LSE
15/06/2017
14:31:25
1,468.0000
691
LSE
15/06/2017
14:31:25
1,468.0000
691
LSE
15/06/2017
14:31:25
1,468.0000
479
LSE
15/06/2017
14:36:07
1,468.0000
353
LSE
15/06/2017
14:36:07
1,468.0000
75
LSE
15/06/2017
14:36:07
1,468.0000
731
LSE
15/06/2017
14:36:07
1,468.0000
473
LSE
15/06/2017
14:36:07
1,468.0000
1,070
LSE
15/06/2017
14:36:07
1,468.0000
498
LSE
15/06/2017
14:36:07
1,468.0000
362
LSE
15/06/2017
14:36:07
1,468.0000
553
LSE
15/06/2017
14:36:07
1,468.0000
568
LSE
15/06/2017
14:36:07
1,468.0000
731
LSE
15/06/2017
14:41:07
1,468.0000
1,106
LSE
15/06/2017
14:41:07
1,468.0000
137
LSE
15/06/2017
14:41:07
1,468.0000
253
LSE
15/06/2017
14:41:07
1,468.0000
369
LSE
15/06/2017
14:44:10
1,468.0000
944
LSE
15/06/2017
14:44:10
1,468.0000
400
LSE
15/06/2017
14:44:10
1,468.0000
319
LSE
15/06/2017
14:44:10
1,468.0000
430
LSE
15/06/2017
14:44:10
1,468.0000
394
LSE
15/06/2017
14:44:10
1,468.0000
327
LSE
15/06/2017
14:44:10
1,468.0000
426
LSE
15/06/2017
14:51:16
1,469.0000
760
LSE
15/06/2017
14:51:16
1,469.0000
745
LSE
15/06/2017
14:54:40
1,470.0000
2,850
LSE
15/06/2017
14:54:40
1,470.0000
4,485
LSE
15/06/2017
14:54:40
1,470.0000
720
LSE
15/06/2017
14:54:40
1,470.0000
720
LSE
15/06/2017
14:54:40
1,470.0000
997
LSE
15/06/2017
14:54:40
1,470.0000
758
LSE
15/06/2017
14:56:54
1,470.0000
556
LSE
15/06/2017
14:56:54
1,470.0000
482
LSE
15/06/2017
14:56:54
1,470.0000
1,483
LSE
15/06/2017
14:56:54
1,470.0000
688
LSE
15/06/2017
14:56:54
1,470.0000
1,022
LSE
15/06/2017
15:04:29
1,470.0000
965
LSE
15/06/2017
15:04:29
1,470.0000
155
LSE
15/06/2017
15:04:29
1,470.0000
743
LSE
15/06/2017
15:04:29
1,470.0000
395
LSE
15/06/2017
15:04:29
1,470.0000
502
LSE
15/06/2017
15:04:29
1,470.0000
9
LSE
15/06/2017
15:04:29
1,470.0000
397
LSE
15/06/2017
15:04:29
1,470.0000
499
LSE
15/06/2017
15:04:29
1,470.0000
888
LSE
15/06/2017
15:04:29
1,470.0000
2,748
LSE
15/06/2017
15:11:00
1,470.0000
948
LSE
15/06/2017
15:11:00
1,470.0000
758
LSE
15/06/2017
15:11:00
1,470.0000
385
LSE
15/06/2017
15:11:00
1,470.0000
553
LSE
15/06/2017
15:11:00
1,470.0000
679
LSE
15/06/2017
15:11:00
1,470.0000
468
LSE
15/06/2017
15:11:00
1,470.0000
1,188
LSE
15/06/2017
15:11:00
1,470.0000
685
LSE
15/06/2017
15:11:00
1,470.0000
3,550
LSE
15/06/2017
15:11:00
1,470.0000
543
LSE
15/06/2017
15:11:00
1,470.0000
1,188
LSE
15/06/2017
15:11:00
1,470.0000
629
LSE
15/06/2017
15:11:00
1,470.0000
779
LSE
15/06/2017
15:11:00
1,470.0000
701
LSE
15/06/2017
15:11:00
1,470.0000
679
LSE
15/06/2017
15:11:00
1,470.0000
685
LSE
15/06/2017
15:11:00
1,470.0000
629
LSE
15/06/2017
15:11:00
1,470.0000
779
LSE
15/06/2017
15:11:00
1,470.0000
9
LSE
15/06/2017
15:11:00
1,470.0000
2
LSE
15/06/2017
15:11:00
1,470.0000
655
LSE
15/06/2017
15:11:00
1,470.0000
60
LSE
15/06/2017
15:11:00
1,470.0000
29
LSE
15/06/2017
15:11:00
1,470.0000
420
LSE
15/06/2017
15:11:00
1,470.0000
70
LSE
15/06/2017
15:11:00
1,470.0000
65
LSE
15/06/2017
15:11:00
1,470.0000
89
LSE
15/06/2017
15:19:59
1,471.0000
1,531
LSE
15/06/2017
15:19:59
1,471.0000
1,544
LSE
15/06/2017
15:19:59
1,471.0000
724
LSE
15/06/2017
15:19:59
1,471.0000
684
LSE
15/06/2017
15:19:59
1,471.0000
601
LSE
15/06/2017
15:19:59
1,471.0000
1,333
LSE
15/06/2017
15:19:59
1,471.0000
470
LSE
15/06/2017
15:19:59
1,471.0000
295
LSE
15/06/2017
15:19:59
1,471.0000
684
LSE
15/06/2017
15:19:59
1,471.0000
765
LSE
15/06/2017
15:19:59
1,471.0000
1,375
LSE
15/06/2017
15:19:59
1,471.0000
599
LSE
15/06/2017
15:19:59
1,471.0000
973
LSE
15/06/2017
15:19:59
1,471.0000
2,094
LSE
15/06/2017
15:19:59
1,471.0000
981
LSE
15/06/2017
15:19:59
1,471.0000
771
LSE
15/06/2017
15:19:59
1,471.0000
336
LSE
15/06/2017
15:19:59
1,471.0000
342
LSE
15/06/2017
15:19:59
1,471.0000
206
LSE
15/06/2017
15:20:47
1,471.0000
368
LSE
15/06/2017
15:20:47
1,471.0000
475
LSE
15/06/2017
15:20:47
1,471.0000
1,314
LSE
15/06/2017
15:20:47
1,471.0000
664
LSE
15/06/2017
15:25:15
1,471.0000
485
LSE
15/06/2017
15:25:15
1,471.0000
1,504
LSE
15/06/2017
15:25:15
1,471.0000
373
LSE
15/06/2017
15:25:15
1,471.0000
483
LSE
15/06/2017
15:25:15
1,471.0000
396
LSE
15/06/2017
15:25:15
1,471.0000
444
LSE
15/06/2017
15:25:29
1,471.0000
173
LSE
15/06/2017
15:25:29
1,471.0000
808
LSE
15/06/2017
15:25:29
1,471.0000
635
LSE
15/06/2017
15:25:29
1,471.0000
232
LSE
15/06/2017
15:25:29
1,471.0000
866
LSE
15/06/2017
15:25:29
1,471.0000
689
LSE
15/06/2017
15:25:29
1,471.0000
191
LSE
15/06/2017
15:25:29
1,471.0000
689
LSE
15/06/2017
15:25:29
1,471.0000
163
LSE
15/06/2017
15:25:29
1,471.0000
385
LSE
15/06/2017
15:28:07
1,470.0000
1,157
LSE
15/06/2017
15:28:07
1,470.0000
3,632
LSE
15/06/2017
15:28:07
1,470.0000
790
LSE
15/06/2017
15:29:06
1,470.0000
1,222
LSE
15/06/2017
15:29:06
1,470.0000
165
LSE
15/06/2017
15:29:06
1,470.0000
648
LSE
15/06/2017
15:29:06
1,470.0000
40
LSE
15/06/2017
15:29:06
1,470.0000
687
LSE
15/06/2017
15:29:06
1,470.0000
40
LSE
15/06/2017
15:29:06
1,470.0000
1,186
LSE
15/06/2017
15:29:06
1,470.0000
595
LSE
15/06/2017
15:29:06
1,470.0000
990
LSE
15/06/2017
15:29:06
1,470.0000
468
LSE
15/06/2017
15:32:11
1,470.0000
841
LSE
15/06/2017
15:32:11
1,470.0000
584
LSE
15/06/2017
15:32:11
1,470.0000
474
LSE
15/06/2017
15:32:55
1,469.0000
760
LSE
15/06/2017
15:32:55
1,469.0000
745
LSE
15/06/2017
15:32:55
1,469.0000
686
LSE
15/06/2017
15:32:55
1,469.0000
760
LSE
15/06/2017
15:32:55
1,469.0000
551
LSE
15/06/2017
15:32:55
1,469.0000
686
LSE
15/06/2017
15:32:55
1,469.0000
760
LSE
15/06/2017
15:32:55
1,469.0000
74
LSE
15/06/2017
15:32:55
1,469.0000
487
LSE
15/06/2017
15:32:55
1,469.0000
501
LSE
15/06/2017
15:32:55
1,469.0000
259
LSE
15/06/2017
15:32:55
1,469.0000
760
LSE
15/06/2017
15:32:55
1,469.0000
760
LSE
15/06/2017
15:40:57
1,470.0000
375
LSE
15/06/2017
15:40:57
1,470.0000
299
LSE
15/06/2017
15:40:57
1,470.0000
49
LSE
15/06/2017
15:40:57
1,470.0000
200
LSE
15/06/2017
15:40:57
1,470.0000
151
LSE
15/06/2017
15:40:57
1,470.0000
53
LSE
15/06/2017
15:53:54
1,470.0000
862
LSE
15/06/2017
15:53:54
1,470.0000
2,600
LSE
15/06/2017
15:53:54
1,470.0000
537
LSE
15/06/2017
15:53:54
1,470.0000
368
LSE
15/06/2017
15:53:54
1,470.0000
896
LSE
15/06/2017
15:53:54
1,470.0000
664
LSE
15/06/2017
15:53:54
1,470.0000
716
LSE
15/06/2017
15:53:54
1,470.0000
489
LSE
15/06/2017
15:53:54
1,470.0000
467
LSE
15/06/2017
15:53:54
1,470.0000
706
LSE
15/06/2017
15:53:54
1,470.0000
502
LSE
15/06/2017
15:54:20
1,470.0000
985
LSE
15/06/2017
15:54:20
1,470.0000
664
LSE
15/06/2017
15:54:20
1,470.0000
706
LSE
15/06/2017
15:54:20
1,470.0000
26
LSE
15/06/2017
15:54:20
1,470.0000
716
LSE
15/06/2017
15:54:20
1,470.0000
468
LSE
15/06/2017
15:54:20
1,470.0000
664
LSE
15/06/2017
15:54:20
1,470.0000
684
LSE
15/06/2017
15:54:20
1,470.0000
380
LSE
15/06/2017
16:00:45
1,471.0000
649
LSE
15/06/2017
16:00:45
1,471.0000
126
LSE
15/06/2017
16:00:45
1,471.0000
539
LSE
15/06/2017
16:00:45
1,471.0000
492
LSE
15/06/2017
16:00:45
1,471.0000
904
LSE
15/06/2017
16:02:46
1,471.0000
59
LSE
15/06/2017
16:06:52
1,471.0000
644
LSE
15/06/2017
16:06:52
1,471.0000
481
LSE
15/06/2017
16:06:52
1,471.0000
228
LSE
15/06/2017
16:06:52
1,471.0000
649
LSE
15/06/2017
16:06:52
1,471.0000
665
LSE
15/06/2017
16:06:52
1,471.0000
904
LSE
15/06/2017
16:06:52
1,471.0000
430
LSE
15/06/2017
16:06:52
1,471.0000
1,093
LSE
15/06/2017
16:06:52
1,471.0000
950
LSE
15/06/2017
16:06:52
1,471.0000
1,527
LSE
15/06/2017
16:06:52
1,471.0000
583
LSE
15/06/2017
16:06:52
1,471.0000
487
LSE
15/06/2017
16:06:52
1,471.0000
338
LSE
15/06/2017
16:06:52
1,471.0000
302
LSE
15/06/2017
16:06:52
1,471.0000
438
LSE
15/06/2017
16:06:52
1,471.0000
1,439
LSE
15/06/2017
16:07:15
1,471.0000
649
LSE
15/06/2017
16:15:11
1,471.0000
365
LSE
15/06/2017
16:15:24
1,471.0000
1,517
LSE
15/06/2017
16:16:04
1,471.0000
1,083
LSE
15/06/2017
16:16:04
1,471.0000
4,438
LSE
15/06/2017
16:16:04
1,471.0000
1,121
LSE
15/06/2017
16:16:04
1,471.0000
617
LSE
15/06/2017
16:16:04
1,471.0000
811
LSE
15/06/2017
16:16:04
1,471.0000
694
LSE
15/06/2017
16:16:04
1,471.0000
506
LSE
15/06/2017
16:16:04
1,471.0000
1,666
LSE
15/06/2017
16:16:04
1,471.0000
874
LSE
15/06/2017
16:16:04
1,471.0000
798
LSE
15/06/2017
16:16:04
1,471.0000
276
LSE
15/06/2017
16:16:04
1,471.0000
359
LSE
15/06/2017
16:16:04
1,471.0000
1,725
LSE
15/06/2017
16:16:04
1,471.0000
431
LSE
15/06/2017
16:16:04
1,471.0000
636
LSE
15/06/2017
16:16:04
1,471.0000
581
LSE
15/06/2017
16:16:04
1,471.0000
617
LSE
15/06/2017
16:16:04
1,471.0000
460
LSE
15/06/2017
16:16:04
1,471.0000
714
LSE
15/06/2017
16:16:04
1,471.0000
2,726
LSE
15/06/2017
16:16:04
1,471.0000
617
LSE
15/06/2017
16:16:04
1,471.0000
694
LSE
15/06/2017
16:16:04
1,471.0000
105
LSE
15/06/2017
16:16:04
1,471.0000
258
LSE
15/06/2017
16:16:04
1,471.0000
34
LSE
15/06/2017
16:16:04
1,471.0000
636
LSE
15/06/2017
16:16:07
1,470.0000
4,650
LSE
15/06/2017
16:16:07
1,470.0000
1,053
LSE
15/06/2017
16:17:40
1,470.0000
277
LSE
15/06/2017
16:17:40
1,470.0000
803
LSE
15/06/2017
16:17:40
1,470.0000
948
LSE
15/06/2017
16:17:40
1,470.0000
1,136
LSE
15/06/2017
16:17:40
1,470.0000
390
LSE
15/06/2017
16:17:40
1,470.0000
1,165
LSE
15/06/2017
16:20:48
1,470.0000
40
LSE
15/06/2017
16:21:27
1,470.0000
511
LSE
15/06/2017
16:23:14
1,470.0000
1,432
LSE
15/06/2017
16:23:14
1,470.0000
447
LSE
15/06/2017
16:23:14
1,470.0000
447
LSE
15/06/2017
16:23:14
1,470.0000
395
LSE
15/06/2017
16:23:14
1,470.0000
1,917
LSE
15/06/2017
16:23:14
1,470.0000
6,456
LSE
15/06/2017
16:25:59
1,470.0000
6,214
LSE
15/06/2017
16:25:59
1,470.0000
1,907
LSE
15/06/2017
16:25:59
1,470.0000
748
LSE
15/06/2017
16:25:59
1,470.0000
386
LSE
15/06/2017
16:26:17
1,470.0000
951
LSE
15/06/2017
16:26:17
1,470.0000
512
LSE
15/06/2017
16:26:17
1,470.0000
990
LSE
15/06/2017
16:26:17
1,470.0000
429
LSE
15/06/2017
16:26:17
1,470.0000
723
LSE
15/06/2017
16:26:17
1,470.0000
1,008
LSE
15/06/2017
16:26:17
1,470.0000
658
LSE
15/06/2017
16:26:17
1,470.0000
486
LSE
15/06/2017
16:26:17
1,470.0000
636
LSE
15/06/2017
16:26:17
1,470.0000
593
LSE
15/06/2017
16:26:17
1,470.0000
636
LSE
15/06/2017
16:26:17
1,470.0000
723
LSE
15/06/2017
16:26:17
1,470.0000
201
LSE
15/06/2017
16:26:17
1,470.0000
48
LSE
15/06/2017
16:27:14
1,470.0000
456
LSE
15/06/2017
16:29:35
1,470.0000
158
LSE
15/06/2017
16:29:35
1,470.0000
355
LSE
15/06/2017
16:29:36
1,470.0000
51
LSE
15/06/2017
16:29:36
1,470.0000
710
LSE
15/06/2017
16:29:36
1,470.0000
354
LSE
15/06/2017
16:29:36
1,470.0000
503
LSE
15/06/2017
16:29:36
1,470.0000
397
LSE
15/06/2017
16:29:36
1,470.0000
375
LSE
15/06/2017
16:29:36
1,470.0000
720
LSE
15/06/2017
16:29:36
1,470.0000
699
LSE
15/06/2017
16:29:36
1,470.0000
837
LSE
15/06/2017
16:29:36
1,470.0000
373
LSE
15/06/2017
16:29:36
1,470.0000
720
LSE
15/06/2017
16:29:36
1,470.0000
854
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
POSOKPDDABKDKAD