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

SSEAnnouncement

14/11/2017 07:20

RNS Number : 3899W
SSE PLC
14 November 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 13 November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of 600,000Ordinary Shares of nominal value 0.50 each in the capital of the Company. The purchased shares will be held as treasury shares.
Average Price Per Share
1,347.44 pence
Lowest Price Per Share
1,339.00 pence
Highest Price Per Share
1,364.00 pence
These share purchases form part of the Company's existing Share Re-purchase Programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Credit Suisse (Securities) Europe Limited is set out below:
Price (pence)
Date
Time
Quantity
Exchange venue
1,362
13/11/2017
08:12:31
844
LSE
1,362
13/11/2017
08:12:31
500
LSE
1,362
13/11/2017
08:12:31
752
LSE
1,362
13/11/2017
08:12:31
1,297
LSE
1,360
13/11/2017
08:12:50
347
LSE
1,360
13/11/2017
08:13:48
305
LSE
1,361
13/11/2017
08:14:57
500
LSE
1,361
13/11/2017
08:15:21
286
LSE
1,361
13/11/2017
08:15:21
500
LSE
1,362
13/11/2017
08:15:21
120
LSE
1,362
13/11/2017
08:15:21
500
LSE
1,362
13/11/2017
08:15:21
158
LSE
1,360
13/11/2017
08:15:38
251
LSE
1,360
13/11/2017
08:15:40
347
LSE
1,360
13/11/2017
08:16:28
54
LSE
1,360
13/11/2017
08:16:28
246
LSE
1,360
13/11/2017
08:16:28
327
LSE
1,360
13/11/2017
08:16:28
910
LSE
1,360
13/11/2017
08:16:28
500
LSE
1,360
13/11/2017
08:16:28
200
LSE
1,360
13/11/2017
08:17:40
370
LSE
1,360
13/11/2017
08:17:40
500
LSE
1,360
13/11/2017
08:17:40
480
LSE
1,360
13/11/2017
08:17:40
567
LSE
1,359
13/11/2017
08:17:42
335
LSE
1,359
13/11/2017
08:18:32
235
LSE
1,359
13/11/2017
08:18:32
125
LSE
1,359
13/11/2017
08:18:32
207
LSE
1,359
13/11/2017
08:19:17
79
LSE
1,359
13/11/2017
08:19:17
500
LSE
1,359
13/11/2017
08:19:17
162
LSE
1,359
13/11/2017
08:19:46
500
LSE
1,359
13/11/2017
08:19:46
186
LSE
1,360
13/11/2017
08:22:29
144
LSE
1,360
13/11/2017
08:22:29
600
LSE
1,360
13/11/2017
08:22:29
370
LSE
1,360
13/11/2017
08:23:12
89
LSE
1,360
13/11/2017
08:23:12
256
LSE
1,360
13/11/2017
08:23:12
244
LSE
1,360
13/11/2017
08:23:12
457
LSE
1,360
13/11/2017
08:23:12
215
LSE
1,360
13/11/2017
08:24:54
239
LSE
1,360
13/11/2017
08:24:54
470
LSE
1,360
13/11/2017
08:24:54
30
LSE
1,360
13/11/2017
08:24:54
239
LSE
1,359
13/11/2017
08:25:00
349
LSE
1,359
13/11/2017
08:25:00
310
LSE
1,359
13/11/2017
08:25:00
500
LSE
1,359
13/11/2017
08:25:01
500
LSE
1,359
13/11/2017
08:25:04
302
LSE
1,359
13/11/2017
08:25:53
64
LSE
1,359
13/11/2017
08:25:53
305
LSE
1,358
13/11/2017
08:26:21
236
LSE
1,358
13/11/2017
08:26:21
170
LSE
1,358
13/11/2017
08:26:31
432
LSE
1,358
13/11/2017
08:26:31
500
LSE
1,358
13/11/2017
08:26:31
57
LSE
1,358
13/11/2017
08:26:31
290
LSE
1,359
13/11/2017
08:28:21
413
LSE
1,359
13/11/2017
08:28:21
286
LSE
1,361
13/11/2017
08:30:56
500
LSE
1,361
13/11/2017
08:30:56
599
LSE
1,361
13/11/2017
08:30:56
1,351
LSE
1,361
13/11/2017
08:30:56
775
LSE
1,361
13/11/2017
08:30:56
519
LSE
1,361
13/11/2017
08:30:56
331
LSE
1,361
13/11/2017
08:30:56
586
LSE
1,361
13/11/2017
08:31:02
374
LSE
1,361
13/11/2017
08:31:02
618
LSE
1,361
13/11/2017
08:31:14
438
LSE
1,361
13/11/2017
08:31:14
94
LSE
1,363
13/11/2017
08:33:17
283
LSE
1,363
13/11/2017
08:33:17
740
LSE
1,363
13/11/2017
08:33:17
14
LSE
1,363
13/11/2017
08:33:17
287
LSE
1,363
13/11/2017
08:33:17
14
LSE
1,363
13/11/2017
08:33:17
24
LSE
1,363
13/11/2017
08:33:17
434
LSE
1,363
13/11/2017
08:33:17
210
LSE
1,363
13/11/2017
08:33:17
274
LSE
1,363
13/11/2017
08:33:17
215
LSE
1,363
13/11/2017
08:33:17
416
LSE
1,363
13/11/2017
08:33:27
193
LSE
1,364
13/11/2017
08:33:38
500
LSE
1,364
13/11/2017
08:33:38
218
LSE
1,364
13/11/2017
08:33:39
282
LSE
1,364
13/11/2017
08:33:39
12
LSE
1,363
13/11/2017
08:33:39
374
LSE
1,362
13/11/2017
08:34:40
177
LSE
1,362
13/11/2017
08:34:46
500
LSE
1,362
13/11/2017
08:34:46
236
LSE
1,362
13/11/2017
08:34:46
500
LSE
1,362
13/11/2017
08:34:46
253
LSE
1,362
13/11/2017
08:34:46
699
LSE
1,362
13/11/2017
08:34:46
62
LSE
1,361
13/11/2017
08:36:06
499
LSE
1,361
13/11/2017
08:37:34
521
LSE
1,361
13/11/2017
08:37:34
212
LSE
1,361
13/11/2017
08:37:34
550
LSE
1,361
13/11/2017
08:37:34
168
LSE
1,361
13/11/2017
08:37:34
161
LSE
1,361
13/11/2017
08:37:34
495
LSE
1,361
13/11/2017
08:37:58
500
LSE
1,361
13/11/2017
08:38:01
281
LSE
1,361
13/11/2017
08:38:01
99
LSE
1,361
13/11/2017
08:39:01
525
LSE
1,361
13/11/2017
08:39:01
281
LSE
1,361
13/11/2017
08:39:01
97
LSE
1,361
13/11/2017
08:40:06
411
LSE
1,361
13/11/2017
08:42:58
515
LSE
1,361
13/11/2017
08:42:58
488
LSE
1,360
13/11/2017
08:43:42
500
LSE
1,360
13/11/2017
08:43:42
500
LSE
1,360
13/11/2017
08:43:42
500
LSE
1,360
13/11/2017
08:43:42
243
LSE
1,359
13/11/2017
08:43:43
196
LSE
1,359
13/11/2017
08:43:43
117
LSE
1,359
13/11/2017
08:43:43
208
LSE
1,359
13/11/2017
08:43:43
271
LSE
1,358
13/11/2017
08:43:55
27
LSE
1,358
13/11/2017
08:44:25
427
LSE
1,358
13/11/2017
08:47:02
420
LSE
1,358
13/11/2017
08:47:02
500
LSE
1,357
13/11/2017
08:47:04
104
LSE
1,357
13/11/2017
08:47:04
500
LSE
1,357
13/11/2017
08:47:04
500
LSE
1,357
13/11/2017
08:47:04
463
LSE
1,357
13/11/2017
08:47:04
209
LSE
1,356
13/11/2017
08:47:27
154
LSE
1,356
13/11/2017
08:47:27
330
LSE
1,356
13/11/2017
08:47:38
83
LSE
1,356
13/11/2017
08:47:38
500
LSE
1,356
13/11/2017
08:47:38
236
LSE
1,356
13/11/2017
08:47:38
267
LSE
1,356
13/11/2017
08:47:38
360
LSE
1,356
13/11/2017
08:47:45
750
LSE
1,355
13/11/2017
08:47:58
279
LSE
1,355
13/11/2017
08:48:02
164
LSE
1,355
13/11/2017
08:48:02
156
LSE
1,355
13/11/2017
08:48:02
300
LSE
1,355
13/11/2017
08:48:02
198
LSE
1,355
13/11/2017
08:48:18
138
LSE
1,355
13/11/2017
08:48:45
556
LSE
1,355
13/11/2017
08:48:45
22
LSE
1,355
13/11/2017
08:48:45
378
LSE
1,354
13/11/2017
08:49:01
123
LSE
1,354
13/11/2017
08:50:33
583
LSE
1,354
13/11/2017
08:50:33
1,236
LSE
1,354
13/11/2017
08:50:33
479
LSE
1,354
13/11/2017
08:50:36
81
LSE
1,354
13/11/2017
08:50:36
353
LSE
1,354
13/11/2017
08:50:37
217
LSE
1,354
13/11/2017
08:50:58
55
LSE
1,354
13/11/2017
08:50:58
237
LSE
1,353
13/11/2017
08:51:04
788
LSE
1,353
13/11/2017
08:51:04
470
LSE
1,353
13/11/2017
08:51:56
558
LSE
1,353
13/11/2017
08:51:56
417
LSE
1,353
13/11/2017
08:51:57
195
LSE
1,353
13/11/2017
08:51:57
48
LSE
1,352
13/11/2017
08:53:01
500
LSE
1,352
13/11/2017
08:53:01
208
LSE
1,352
13/11/2017
08:53:01
182
LSE
1,352
13/11/2017
08:53:01
49
LSE
1,352
13/11/2017
08:53:05
196
LSE
1,353
13/11/2017
08:53:28
188
LSE
1,353
13/11/2017
08:53:28
673
LSE
1,353
13/11/2017
08:53:28
176
LSE
1,353
13/11/2017
08:53:28
35
LSE
1,353
13/11/2017
08:53:32
191
LSE
1,352
13/11/2017
08:53:47
33
LSE
1,352
13/11/2017
08:53:57
234
LSE
1,352
13/11/2017
08:53:57
196
LSE
1,352
13/11/2017
08:55:58
434
LSE
1,352
13/11/2017
08:55:58
800
LSE
1,352
13/11/2017
08:55:58
271
LSE
1,352
13/11/2017
08:57:32
481
LSE
1,352
13/11/2017
08:57:32
195
LSE
1,351
13/11/2017
08:57:40
475
LSE
1,351
13/11/2017
08:57:40
986
LSE
1,350
13/11/2017
08:59:18
500
LSE
1,350
13/11/2017
08:59:18
500
LSE
1,350
13/11/2017
08:59:18
500
LSE
1,350
13/11/2017
08:59:29
200
LSE
1,350
13/11/2017
08:59:29
500
LSE
1,350
13/11/2017
08:59:40
500
LSE
1,350
13/11/2017
08:59:40
127
LSE
1,350
13/11/2017
09:00:03
458
LSE
1,350
13/11/2017
09:00:03
438
LSE
1,350
13/11/2017
09:00:03
500
LSE
1,350
13/11/2017
09:00:03
500
LSE
1,350
13/11/2017
09:00:06
500
LSE
1,352
13/11/2017
09:02:18
404
LSE
1,352
13/11/2017
09:02:18
212
LSE
1,352
13/11/2017
09:02:18
3
LSE
1,352
13/11/2017
09:02:18
198
LSE
1,352
13/11/2017
09:02:18
500
LSE
1,352
13/11/2017
09:02:18
717
LSE
1,352
13/11/2017
09:03:09
394
LSE
1,352
13/11/2017
09:03:09
300
LSE
1,352
13/11/2017
09:03:09
88
LSE
1,352
13/11/2017
09:03:09
771
LSE
1,352
13/11/2017
09:03:09
600
LSE
1,352
13/11/2017
09:03:09
100
LSE
1,352
13/11/2017
09:03:09
378
LSE
1,353
13/11/2017
09:05:41
500
LSE
1,353
13/11/2017
09:05:41
817
LSE
1,353
13/11/2017
09:05:41
282
LSE
1,353
13/11/2017
09:05:41
500
LSE
1,353
13/11/2017
09:05:41
343
LSE
1,352
13/11/2017
09:09:00
444
LSE
1,352
13/11/2017
09:09:00
206
LSE
1,353
13/11/2017
09:10:50
320
LSE
1,353
13/11/2017
09:10:50
500
LSE
1,353
13/11/2017
09:10:50
535
LSE
1,354
13/11/2017
09:11:01
1,191
LSE
1,354
13/11/2017
09:11:01
500
LSE
1,353
13/11/2017
09:13:17
500
LSE
1,353
13/11/2017
09:13:17
212
LSE
1,353
13/11/2017
09:13:17
500
LSE
1,352
13/11/2017
09:15:43
187
LSE
1,352
13/11/2017
09:18:04
359
LSE
1,352
13/11/2017
09:18:07
748
LSE
1,352
13/11/2017
09:19:57
516
LSE
1,352
13/11/2017
09:19:58
500
LSE
1,352
13/11/2017
09:19:58
500
LSE
1,352
13/11/2017
09:19:58
63
LSE
1,352
13/11/2017
09:19:59
279
LSE
1,352
13/11/2017
09:19:59
107
LSE
1,352
13/11/2017
09:19:59
223
LSE
1,352
13/11/2017
09:23:25
237
LSE
1,353
13/11/2017
09:23:27
200
LSE
1,353
13/11/2017
09:23:27
301
LSE
1,353
13/11/2017
09:23:27
188
LSE
1,352
13/11/2017
09:28:39
541
LSE
1,353
13/11/2017
09:28:40
198
LSE
1,353
13/11/2017
09:28:40
538
LSE
1,353
13/11/2017
09:28:40
836
LSE
1,353
13/11/2017
09:28:40
500
LSE
1,353
13/11/2017
09:28:40
500
LSE
1,353
13/11/2017
09:28:40
7
LSE
1,353
13/11/2017
09:30:27
452
LSE
1,353
13/11/2017
09:33:30
500
LSE
1,353
13/11/2017
09:33:47
465
LSE
1,353
13/11/2017
09:33:47
211
LSE
1,354
13/11/2017
09:45:41
356
LSE
1,354
13/11/2017
09:45:41
2,448
LSE
1,355
13/11/2017
09:45:44
701
LSE
1,355
13/11/2017
09:45:44
500
LSE
1,355
13/11/2017
09:45:44
213
LSE
1,355
13/11/2017
09:45:44
529
LSE
1,355
13/11/2017
09:45:45
376
LSE
1,356
13/11/2017
09:48:24
37
LSE
1,356
13/11/2017
09:48:24
453
LSE
1,356
13/11/2017
09:48:24
500
LSE
1,356
13/11/2017
09:48:24
500
LSE
1,356
13/11/2017
09:48:24
425
LSE
1,356
13/11/2017
09:48:24
564
LSE
1,356
13/11/2017
09:48:24
282
LSE
1,356
13/11/2017
09:48:24
431
LSE
1,356
13/11/2017
09:48:24
51
LSE
1,356
13/11/2017
09:48:24
449
LSE
1,356
13/11/2017
09:48:24
381
LSE
1,356
13/11/2017
09:48:24
196
LSE
1,356
13/11/2017
09:48:25
6
LSE
1,356
13/11/2017
09:50:22
240
LSE
1,356
13/11/2017
09:50:22
184
LSE
1,358
13/11/2017
09:50:52
199
LSE
1,358
13/11/2017
09:50:52
500
LSE
1,358
13/11/2017
09:50:52
232
LSE
1,358
13/11/2017
09:50:52
281
LSE
1,358
13/11/2017
09:50:52
1,336
LSE
1,358
13/11/2017
09:50:52
500
LSE
1,358
13/11/2017
09:50:52
431
LSE
1,358
13/11/2017
09:50:52
1,339
LSE
1,359
13/11/2017
09:50:55
1,317
LSE
1,359
13/11/2017
09:50:56
500
LSE
1,359
13/11/2017
09:50:56
460
LSE
1,359
13/11/2017
09:50:56
173
LSE
1,359
13/11/2017
09:50:56
133
LSE
1,359
13/11/2017
09:50:56
400
LSE
1,360
13/11/2017
09:51:01
2,135
LSE
1,360
13/11/2017
09:51:01
167
LSE
1,360
13/11/2017
09:51:02
500
LSE
1,360
13/11/2017
09:51:02
556
LSE
1,360
13/11/2017
09:51:02
212
LSE
1,360
13/11/2017
09:51:02
261
LSE
1,360
13/11/2017
09:51:03
210
LSE
1,360
13/11/2017
09:51:03
290
LSE
1,360
13/11/2017
09:51:03
424
LSE
1,360
13/11/2017
09:51:05
111
LSE
1,360
13/11/2017
09:51:05
194
LSE
1,360
13/11/2017
09:51:05
18
LSE
1,360
13/11/2017
09:51:16
8
LSE
1,360
13/11/2017
09:51:22
500
LSE
1,360
13/11/2017
09:51:22
500
LSE
1,360
13/11/2017
09:51:22
500
LSE
1,360
13/11/2017
09:51:22
529
LSE
1,360
13/11/2017
09:51:22
471
LSE
1,360
13/11/2017
09:51:22
101
LSE
1,359
13/11/2017
09:51:23
408
LSE
1,359
13/11/2017
09:51:23
500
LSE
1,359
13/11/2017
09:51:23
740
LSE
1,359
13/11/2017
09:51:23
387
LSE
1,358
13/11/2017
09:51:36
500
LSE
1,358
13/11/2017
09:51:36
500
LSE
1,358
13/11/2017
09:51:36
483
LSE
1,357
13/11/2017
09:51:50
57
LSE
1,357
13/11/2017
09:51:50
500
LSE
1,357
13/11/2017
09:51:51
500
LSE
1,357
13/11/2017
09:52:01
484
LSE
1,357
13/11/2017
09:52:23
464
LSE
1,357
13/11/2017
09:52:23
500
LSE
1,357
13/11/2017
09:52:23
500
LSE
1,357
13/11/2017
09:52:23
192
LSE
1,357
13/11/2017
09:52:24
217
LSE
1,358
13/11/2017
09:56:33
500
LSE
1,358
13/11/2017
09:56:33
430
LSE
1,358
13/11/2017
09:56:33
128
LSE
1,359
13/11/2017
09:56:41
500
LSE
1,359
13/11/2017
09:56:41
254
LSE
1,359
13/11/2017
09:56:41
246
LSE
1,359
13/11/2017
09:56:41
354
LSE
1,359
13/11/2017
09:56:41
146
LSE
1,358
13/11/2017
09:57:32
456
LSE
1,358
13/11/2017
09:57:32
500
LSE
1,358
13/11/2017
09:57:32
500
LSE
1,358
13/11/2017
09:57:32
637
LSE
1,358
13/11/2017
09:57:50
500
LSE
1,358
13/11/2017
10:01:51
487
LSE
1,358
13/11/2017
10:01:51
240
LSE
1,358
13/11/2017
10:01:51
500
LSE
1,358
13/11/2017
10:01:52
281
LSE
1,358
13/11/2017
10:01:52
500
LSE
1,358
13/11/2017
10:01:52
209
LSE
1,358
13/11/2017
10:01:52
500
LSE
1,358
13/11/2017
10:01:57
548
LSE
1,358
13/11/2017
10:05:29
445
LSE
1,358
13/11/2017
10:05:29
500
LSE
1,358
13/11/2017
10:05:29
740
LSE
1,358
13/11/2017
10:05:30
126
LSE
1,358
13/11/2017
10:05:30
500
LSE
1,358
13/11/2017
10:05:30
230
LSE
1,358
13/11/2017
10:05:30
239
LSE
1,358
13/11/2017
10:05:50
902
LSE
1,358
13/11/2017
10:05:57
288
LSE
1,358
13/11/2017
10:05:57
500
LSE
1,358
13/11/2017
10:07:44
224
LSE
1,358
13/11/2017
10:07:44
500
LSE
1,358
13/11/2017
10:07:44
165
LSE
1,358
13/11/2017
10:08:04
202
LSE
1,358
13/11/2017
10:08:05
46
LSE
1,358
13/11/2017
10:08:05
193
LSE
1,358
13/11/2017
10:08:43
496
LSE
1,358
13/11/2017
10:08:43
500
LSE
1,358
13/11/2017
10:08:58
250
LSE
1,358
13/11/2017
10:08:58
500
LSE
1,358
13/11/2017
10:09:28
240
LSE
1,358
13/11/2017
10:11:43
250
LSE
1,358
13/11/2017
10:11:43
232
LSE
1,358
13/11/2017
10:11:46
46
LSE
1,358
13/11/2017
10:11:46
200
LSE
1,358
13/11/2017
10:13:24
255
LSE
1,358
13/11/2017
10:13:33
239
LSE
1,358
13/11/2017
10:16:02
142
LSE
1,358
13/11/2017
10:16:02
55
LSE
1,357
13/11/2017
10:17:08
490
LSE
1,357
13/11/2017
10:17:08
500
LSE
1,357
13/11/2017
10:17:08
250
LSE
1,357
13/11/2017
10:17:08
250
LSE
1,357
13/11/2017
10:17:08
500
LSE
1,357
13/11/2017
10:17:08
538
LSE
1,356
13/11/2017
10:17:30
432
LSE
1,356
13/11/2017
10:20:32
43
LSE
1,356
13/11/2017
10:20:34
408
LSE
1,356
13/11/2017
10:20:36
189
LSE
1,356
13/11/2017
10:23:08
467
LSE
1,356
13/11/2017
10:23:08
250
LSE
1,356
13/11/2017
10:23:08
250
LSE
1,356
13/11/2017
10:23:08
490
LSE
1,356
13/11/2017
10:23:08
236
LSE
1,356
13/11/2017
10:23:08
227
LSE
1,356
13/11/2017
10:23:08
236
LSE
1,356
13/11/2017
10:23:08
241
LSE
1,356
13/11/2017
10:23:08
199
LSE
1,357
13/11/2017
10:24:37
234
LSE
1,357
13/11/2017
10:26:16
249
LSE
1,356
13/11/2017
10:26:50
485
LSE
1,356
13/11/2017
10:30:13
485
LSE
1,356
13/11/2017
10:30:27
1,515
LSE
1,356
13/11/2017
10:30:27
500
LSE
1,356
13/11/2017
10:30:27
249
LSE
1,356
13/11/2017
10:30:27
236
LSE
1,356
13/11/2017
10:30:27
21
LSE
1,355
13/11/2017
10:30:33
250
LSE
1,355
13/11/2017
10:30:33
250
LSE
1,355
13/11/2017
10:30:33
250
LSE
1,355
13/11/2017
10:30:33
11
LSE
1,355
13/11/2017
10:30:33
250
LSE
1,355
13/11/2017
10:30:33
250
LSE
1,355
13/11/2017
10:30:33
812
LSE
1,355
13/11/2017
10:30:33
511
LSE
1,355
13/11/2017
10:30:33
250
LSE
1,355
13/11/2017
10:30:33
500
LSE
1,355
13/11/2017
10:30:33
353
LSE
1,355
13/11/2017
10:30:33
147
LSE
1,355
13/11/2017
10:30:33
392
LSE
1,355
13/11/2017
10:30:33
2,085
LSE
1,355
13/11/2017
10:30:33
80
LSE
1,354
13/11/2017
10:30:50
250
LSE
1,354
13/11/2017
10:30:50
500
LSE
1,354
13/11/2017
10:30:50
500
LSE
1,354
13/11/2017
10:30:50
1,136
LSE
1,353
13/11/2017
10:33:04
250
LSE
1,353
13/11/2017
10:33:04
250
LSE
1,353
13/11/2017
10:33:04
250
LSE
1,353
13/11/2017
10:33:04
500
LSE
1,353
13/11/2017
10:33:04
460
LSE
1,353
13/11/2017
10:33:04
188
LSE
1,353
13/11/2017
10:33:04
250
LSE
1,353
13/11/2017
10:33:04
87
LSE
1,353
13/11/2017
10:37:10
622
LSE
1,353
13/11/2017
10:37:10
500
LSE
1,353
13/11/2017
10:37:10
740
LSE
1,353
13/11/2017
10:37:10
236
LSE
1,353
13/11/2017
10:37:10
190
LSE
1,353
13/11/2017
10:37:10
178
LSE
1,352
13/11/2017
10:38:42
344
LSE
1,352
13/11/2017
10:39:29
133
LSE
1,351
13/11/2017
10:41:08
546
LSE
1,351
13/11/2017
10:41:08
250
LSE
1,351
13/11/2017
10:41:08
690
LSE
1,351
13/11/2017
10:41:08
250
LSE
1,351
13/11/2017
10:41:08
236
LSE
1,351
13/11/2017
10:41:08
701
LSE
1,351
13/11/2017
10:41:08
795
LSE
1,351
13/11/2017
10:41:08
500
LSE
1,351
13/11/2017
10:41:08
1,309
LSE
1,351
13/11/2017
10:41:08
233
LSE
1,350
13/11/2017
10:41:18
250
LSE
1,350
13/11/2017
10:41:18
108
LSE
1,350
13/11/2017
10:42:34
600
LSE
1,350
13/11/2017
10:43:14
404
LSE
1,350
13/11/2017
10:43:14
136
LSE
1,350
13/11/2017
10:43:14
500
LSE
1,350
13/11/2017
10:43:14
43
LSE
1,350
13/11/2017
10:44:45
500
LSE
1,350
13/11/2017
10:44:45
75
LSE
1,350
13/11/2017
10:44:45
250
LSE
1,350
13/11/2017
10:44:45
29
LSE
1,350
13/11/2017
10:44:45
221
LSE
1,350
13/11/2017
10:44:45
250
LSE
1,350
13/11/2017
10:44:45
477
LSE
1,350
13/11/2017
10:44:46
250
LSE
1,350
13/11/2017
10:44:46
500
LSE
1,350
13/11/2017
10:44:47
500
LSE
1,350
13/11/2017
10:44:49
500
LSE
1,350
13/11/2017
10:46:32
500
LSE
1,350
13/11/2017
10:46:32
612
LSE
1,352
13/11/2017
10:48:41
250
LSE
1,352
13/11/2017
10:48:41
250
LSE
1,352
13/11/2017
10:48:41
250
LSE
1,352
13/11/2017
10:48:41
650
LSE
1,352
13/11/2017
10:48:41
216
LSE
1,352
13/11/2017
10:49:16
500
LSE
1,352
13/11/2017
10:49:16
466
LSE
1,352
13/11/2017
10:49:27
225
LSE
1,351
13/11/2017
10:55:40
521
LSE
1,351
13/11/2017
10:55:40
500
LSE
1,351
13/11/2017
10:55:40
504
LSE
1,351
13/11/2017
10:55:40
236
LSE
1,351
13/11/2017
10:55:40
500
LSE
1,351
13/11/2017
10:55:40
533
LSE
1,351
13/11/2017
10:55:40
371
LSE
1,351
13/11/2017
10:55:40
236
LSE
1,351
13/11/2017
10:55:41
234
LSE
1,351
13/11/2017
10:55:41
150
LSE
1,351
13/11/2017
10:55:41
198
LSE
1,351
13/11/2017
10:56:11
500
LSE
1,351
13/11/2017
10:56:11
500
LSE
1,351
13/11/2017
10:56:11
500
LSE
1,351
13/11/2017
10:56:11
430
LSE
1,351
13/11/2017
10:56:11
343
LSE
1,350
13/11/2017
10:58:48
68
LSE
1,350
13/11/2017
10:58:48
98
LSE
1,350
13/11/2017
10:58:48
319
LSE
1,350
13/11/2017
10:58:48
108
LSE
1,350
13/11/2017
10:58:48
250
LSE
1,350
13/11/2017
10:58:48
250
LSE
1,350
13/11/2017
10:58:48
677
LSE
1,350
13/11/2017
10:58:52
500
LSE
1,350
13/11/2017
10:58:52
972
LSE
1,350
13/11/2017
10:59:12
169
LSE
1,350
13/11/2017
10:59:27
500
LSE
1,350
13/11/2017
10:59:27
200
LSE
1,350
13/11/2017
10:59:27
1,097
LSE
1,350
13/11/2017
11:02:53
220
LSE
1,350
13/11/2017
11:02:53
500
LSE
1,350
13/11/2017
11:02:53
866
LSE
1,350
13/11/2017
11:02:53
244
LSE
1,350
13/11/2017
11:02:53
770
LSE
1,350
13/11/2017
11:09:37
109
LSE
1,350
13/11/2017
11:12:31
482
LSE
1,350
13/11/2017
11:12:31
840
LSE
1,350
13/11/2017
11:12:31
333
LSE
1,350
13/11/2017
11:12:32
168
LSE
1,350
13/11/2017
11:12:32
207
LSE
1,350
13/11/2017
11:12:33
500
LSE
1,350
13/11/2017
11:12:33
1,264
LSE
1,350
13/11/2017
11:12:39
1,376
LSE
1,350
13/11/2017
11:12:39
200
LSE
1,350
13/11/2017
11:14:03
500
LSE
1,350
13/11/2017
11:14:03
134
LSE
1,350
13/11/2017
11:14:04
250
LSE
1,350
13/11/2017
11:14:23
1,134
LSE
1,350
13/11/2017
11:14:23
500
LSE
1,350
13/11/2017
11:14:23
153
LSE
1,350
13/11/2017
11:15:26
3
LSE
1,350
13/11/2017
11:15:26
76
LSE
1,350
13/11/2017
11:15:26
468
LSE
1,350
13/11/2017
11:15:26
190
LSE
1,350
13/11/2017
11:15:48
500
LSE
1,350
13/11/2017
11:17:52
503
LSE
1,350
13/11/2017
11:17:52
500
LSE
1,350
13/11/2017
11:17:52
470
LSE
1,350
13/11/2017
11:17:52
321
LSE
1,350
13/11/2017
11:17:52
500
LSE
1,350
13/11/2017
11:17:52
500
LSE
1,351
13/11/2017
11:19:13
31
LSE
1,351
13/11/2017
11:19:13
193
LSE
1,350
13/11/2017
11:19:49
484
LSE
1,351
13/11/2017
11:24:31
490
LSE
1,351
13/11/2017
11:24:31
500
LSE
1,351
13/11/2017
11:24:31
172
LSE
1,351
13/11/2017
11:24:31
500
LSE
1,351
13/11/2017
11:24:31
500
LSE
1,350
13/11/2017
11:25:13
370
LSE
1,350
13/11/2017
11:27:53
383
LSE
1,350
13/11/2017
11:30:45
376
LSE
1,349
13/11/2017
11:31:58
388
LSE
1,349
13/11/2017
11:31:58
152
LSE
1,349
13/11/2017
11:31:58
250
LSE
1,349
13/11/2017
11:31:58
500
LSE
1,349
13/11/2017
11:31:58
250
LSE
1,349
13/11/2017
11:31:58
500
LSE
1,349
13/11/2017
11:31:58
740
LSE
1,349
13/11/2017
11:31:58
248
LSE
1,349
13/11/2017
11:31:58
300
LSE
1,349
13/11/2017
11:32:02
293
LSE
1,349
13/11/2017
11:32:02
500
LSE
1,349
13/11/2017
11:33:01
96
LSE
1,349
13/11/2017
11:33:01
252
LSE
1,349
13/11/2017
11:33:01
700
LSE
1,349
13/11/2017
11:33:01
450
LSE
1,349
13/11/2017
11:33:01
500
LSE
1,349
13/11/2017
11:33:01
500
LSE
1,349
13/11/2017
11:33:01
169
LSE
1,349
13/11/2017
11:33:01
238
LSE
1,349
13/11/2017
11:33:01
500
LSE
1,349
13/11/2017
11:33:03
431
LSE
1,349
13/11/2017
11:33:08
500
LSE
1,349
13/11/2017
11:33:09
240
LSE
1,348
13/11/2017
11:33:33
408
LSE
1,348
13/11/2017
11:33:33
250
LSE
1,348
13/11/2017
11:33:33
550
LSE
1,348
13/11/2017
11:33:33
500
LSE
1,348
13/11/2017
11:33:33
35
LSE
1,349
13/11/2017
11:34:51
250
LSE
1,349
13/11/2017
11:34:51
500
LSE
1,349
13/11/2017
11:35:05
500
LSE
1,349
13/11/2017
11:35:05
62
LSE
1,349
13/11/2017
11:35:05
156
LSE
1,349
13/11/2017
11:35:05
240
LSE
1,349
13/11/2017
11:39:45
1,606
LSE
1,349
13/11/2017
11:39:45
69
LSE
1,349
13/11/2017
11:41:05
401
LSE
1,349
13/11/2017
11:41:05
1,032
LSE
1,349
13/11/2017
11:41:05
612
LSE
1,349
13/11/2017
11:41:05
179
LSE
1,349
13/11/2017
11:41:05
241
LSE
1,350
13/11/2017
11:41:16
198
LSE
1,350
13/11/2017
11:41:16
544
LSE
1,350
13/11/2017
11:41:16
164
LSE
1,350
13/11/2017
11:41:16
543
LSE
1,350
13/11/2017
11:41:16
164
LSE
1,350
13/11/2017
11:41:16
229
LSE
1,350
13/11/2017
11:41:16
242
LSE
1,350
13/11/2017
11:41:16
250
LSE
1,350
13/11/2017
11:41:16
250
LSE
1,350
13/11/2017
11:41:16
157
LSE
1,350
13/11/2017
11:45:05
211
LSE
1,350
13/11/2017
11:45:05
601
LSE
1,350
13/11/2017
11:45:05
567
LSE
1,350
13/11/2017
11:46:59
49
LSE
1,350
13/11/2017
11:46:59
158
LSE
1,349
13/11/2017
11:55:24
466
LSE
1,349
13/11/2017
11:55:24
250
LSE
1,349
13/11/2017
11:55:24
500
LSE
1,349
13/11/2017
11:55:24
388
LSE
1,349
13/11/2017
11:55:24
240
LSE
1,349
13/11/2017
11:55:24
1,188
LSE
1,349
13/11/2017
11:55:24
240
LSE
1,349
13/11/2017
11:55:24
163
LSE
1,349
13/11/2017
12:06:11
427
LSE
1,349
13/11/2017
12:06:11
250
LSE
1,349
13/11/2017
12:06:11
2,058
LSE
1,349
13/11/2017
12:06:11
800
LSE
1,349
13/11/2017
12:06:11
240
LSE
1,349
13/11/2017
12:06:11
240
LSE
1,349
13/11/2017
12:06:11
500
LSE
1,349
13/11/2017
12:06:11
189
LSE
1,349
13/11/2017
12:06:11
117
LSE
1,349
13/11/2017
12:06:11
132
LSE
1,349
13/11/2017
12:06:11
550
LSE
1,349
13/11/2017
12:06:11
500
LSE
1,349
13/11/2017
12:06:11
94
LSE
1,349
13/11/2017
12:06:11
410
LSE
1,349
13/11/2017
12:06:12
118
LSE
1,349
13/11/2017
12:06:12
430
LSE
1,349
13/11/2017
12:06:12
93
LSE
1,349
13/11/2017
12:06:12
500
LSE
1,349
13/11/2017
12:06:12
109
LSE
1,349
13/11/2017
12:06:12
169
LSE
1,349
13/11/2017
12:06:12
980
LSE
1,349
13/11/2017
12:06:12
95
LSE
1,349
13/11/2017
12:06:12
198
LSE
1,349
13/11/2017
12:06:12
500
LSE
1,349
13/11/2017
12:06:12
73
LSE
1,349
13/11/2017
12:06:12
76
LSE
1,349
13/11/2017
12:06:12
167
LSE
1,349
13/11/2017
12:06:35
211
LSE
1,349
13/11/2017
12:08:14
86
LSE
1,349
13/11/2017
12:08:25
43
LSE
1,349
13/11/2017
12:10:23
411
LSE
1,349
13/11/2017
12:10:24
1,194
LSE
1,349
13/11/2017
12:10:24
300
LSE
1,349
13/11/2017
12:10:24
218
LSE
1,349
13/11/2017
12:10:24
202
LSE
1,349
13/11/2017
12:10:35
500
LSE
1,349
13/11/2017
12:10:44
362
LSE
1,349
13/11/2017
12:11:32
212
LSE
1,349
13/11/2017
12:11:38
382
LSE
1,349
13/11/2017
12:14:29
615
LSE
1,349
13/11/2017
12:14:29
111
LSE
1,348
13/11/2017
12:15:00
188
LSE
1,348
13/11/2017
12:15:00
250
LSE
1,348
13/11/2017
12:15:00
500
LSE
1,348
13/11/2017
12:15:00
240
LSE
1,348
13/11/2017
12:15:01
163
LSE
1,348
13/11/2017
12:15:01
183
LSE
1,348
13/11/2017
12:15:01
844
LSE
1,348
13/11/2017
12:15:01
1,730
LSE
1,348
13/11/2017
12:15:02
500
LSE
1,348
13/11/2017
12:15:02
1,033
LSE
1,348
13/11/2017
12:15:02
500
LSE
1,348
13/11/2017
12:15:04
200
LSE
1,348
13/11/2017
12:15:04
500
LSE
1,348
13/11/2017
12:15:04
486
LSE
1,348
13/11/2017
12:15:06
500
LSE
1,348
13/11/2017
12:15:06
383
LSE
1,347
13/11/2017
12:15:29
367
LSE
1,347
13/11/2017
12:15:29
849
LSE
1,346
13/11/2017
12:15:41
782
LSE
1,346
13/11/2017
12:15:41
1,470
LSE
1,346
13/11/2017
12:20:03
379
LSE
1,346
13/11/2017
12:20:03
500
LSE
1,346
13/11/2017
12:20:03
967
LSE
1,346
13/11/2017
12:20:03
500
LSE
1,346
13/11/2017
12:20:03
240
LSE
1,346
13/11/2017
12:20:03
1,066
LSE
1,346
13/11/2017
12:20:03
500
LSE
1,346
13/11/2017
12:20:03
205
LSE
1,346
13/11/2017
12:20:03
172
LSE
1,346
13/11/2017
12:20:03
500
LSE
1,346
13/11/2017
12:20:03
199
LSE
1,346
13/11/2017
12:20:03
500
LSE
1,346
13/11/2017
12:20:03
176
LSE
1,346
13/11/2017
12:20:03
176
LSE
1,346
13/11/2017
12:21:18
479
LSE
1,346
13/11/2017
12:21:18
200
LSE
1,346
13/11/2017
12:21:18
480
LSE
1,346
13/11/2017
12:21:18
5,553
LSE
1,346
13/11/2017
12:23:18
144
LSE
1,346
13/11/2017
12:23:18
240
LSE
1,346
13/11/2017
12:23:18
303
LSE
1,345
13/11/2017
12:27:55
500
LSE
1,345
13/11/2017
12:27:55
250
LSE
1,345
13/11/2017
12:27:55
3,832
LSE
1,345
13/11/2017
12:27:55
250
LSE
1,345
13/11/2017
12:27:55
500
LSE
1,345
13/11/2017
12:27:55
410
LSE
1,345
13/11/2017
12:27:55
750
LSE
1,345
13/11/2017
12:27:55
440
LSE
1,345
13/11/2017
12:27:55
1,684
LSE
1,344
13/11/2017
12:27:55
857
LSE
1,344
13/11/2017
12:27:55
500
LSE
1,344
13/11/2017
12:27:55
459
LSE
1,344
13/11/2017
12:27:55
500
LSE
1,344
13/11/2017
12:27:55
250
LSE
1,344
13/11/2017
12:27:55
250
LSE
1,344
13/11/2017
12:27:55
10
LSE
1,341
13/11/2017
12:28:00
85
LSE
1,341
13/11/2017
12:28:00
250
LSE
1,341
13/11/2017
12:28:00
500
LSE
1,342
13/11/2017
12:28:00
500
LSE
1,342
13/11/2017
12:28:00
250
LSE
1,342
13/11/2017
12:28:00
250
LSE
1,342
13/11/2017
12:28:00
171
LSE
1,341
13/11/2017
12:28:00
500
LSE
1,341
13/11/2017
12:28:00
250
LSE
1,341
13/11/2017
12:28:00
200
LSE
1,341
13/11/2017
12:28:00
500
LSE
1,341
13/11/2017
12:28:00
447
LSE
1,341
13/11/2017
12:28:00
500
LSE
1,341
13/11/2017
12:28:00
199
LSE
1,341
13/11/2017
12:28:00
125
LSE
1,341
13/11/2017
12:28:00
166
LSE
1,341
13/11/2017
12:28:01
188
LSE
1,341
13/11/2017
12:28:01
500
LSE
1,341
13/11/2017
12:28:01
185
LSE
1,341
13/11/2017
12:28:01
115
LSE
1,341
13/11/2017
12:28:01
174
LSE
1,343
13/11/2017
12:28:02
300
LSE
1,343
13/11/2017
12:28:02
250
LSE
1,343
13/11/2017
12:28:02
250
LSE
1,343
13/11/2017
12:28:03
250
LSE
1,343
13/11/2017
12:28:03
460
LSE
1,343
13/11/2017
12:28:03
500
LSE
1,343
13/11/2017
12:28:03
160
LSE
1,343
13/11/2017
12:28:03
250
LSE
1,343
13/11/2017
12:28:04
250
LSE
1,343
13/11/2017
12:28:04
440
LSE
1,343
13/11/2017
12:28:04
500
LSE
1,343
13/11/2017
12:28:04
160
LSE
1,343
13/11/2017
12:28:04
550
LSE
1,343
13/11/2017
12:28:04
250
LSE
1,343
13/11/2017
12:28:05
1,213
LSE
1,345
13/11/2017
12:28:59
284
LSE
1,345
13/11/2017
12:28:59
3
LSE
1,344
13/11/2017
12:29:14
476
LSE
1,344
13/11/2017
12:29:14
151
LSE
1,344
13/11/2017
12:29:14
382
LSE
1,344
13/11/2017
12:30:22
609
LSE
1,344
13/11/2017
12:30:22
250
LSE
1,344
13/11/2017
12:30:22
326
LSE
1,343
13/11/2017
12:35:05
195
LSE
1,342
13/11/2017
12:35:05
109
LSE
1,342
13/11/2017
12:35:06
500
LSE
1,342
13/11/2017
12:35:06
250
LSE
1,342
13/11/2017
12:35:06
500
LSE
1,342
13/11/2017
12:35:06
250
LSE
1,342
13/11/2017
12:35:06
794
LSE
1,342
13/11/2017
12:35:06
500
LSE
1,342
13/11/2017
12:35:06
202
LSE
1,342
13/11/2017
12:35:06
250
LSE
1,342
13/11/2017
12:35:06
500
LSE
1,342
13/11/2017
12:35:15
500
LSE
1,342
13/11/2017
12:35:15
377
LSE
1,342
13/11/2017
12:35:15
500
LSE
1,342
13/11/2017
12:35:16
240
LSE
1,341
13/11/2017
12:37:01
432
LSE
1,341
13/11/2017
12:37:01
428
LSE
1,341
13/11/2017
12:37:01
300
LSE
1,341
13/11/2017
12:37:01
240
LSE
1,341
13/11/2017
12:37:01
500
LSE
1,341
13/11/2017
12:37:01
164
LSE
1,341
13/11/2017
12:37:01
500
LSE
1,341
13/11/2017
12:37:01
35
LSE
1,341
13/11/2017
12:37:06
312
LSE
1,342
13/11/2017
12:40:24
355
LSE
1,342
13/11/2017
12:40:24
250
LSE
1,342
13/11/2017
12:40:24
900
LSE
1,342
13/11/2017
12:40:24
612
LSE
1,342
13/11/2017
12:40:24
270
LSE
1,342
13/11/2017
12:40:24
500
LSE
1,342
13/11/2017
12:43:35
492
LSE
1,342
13/11/2017
12:44:47
500
LSE
1,342
13/11/2017
12:44:48
500
LSE
1,342
13/11/2017
12:44:48
469
LSE
1,342
13/11/2017
12:44:51
247
LSE
1,342
13/11/2017
12:44:53
232
LSE
1,342
13/11/2017
12:44:53
129
LSE
1,342
13/11/2017
12:47:16
112
LSE
1,342
13/11/2017
12:47:16
382
LSE
1,342
13/11/2017
12:47:16
67
LSE
1,342
13/11/2017
12:47:16
500
LSE
1,342
13/11/2017
12:47:16
240
LSE
1,342
13/11/2017
12:47:16
240
LSE
1,342
13/11/2017
12:47:16
57
LSE
1,342
13/11/2017
12:47:16
493
LSE
1,342
13/11/2017
12:47:16
203
LSE
1,342
13/11/2017
12:47:16
318
LSE
1,342
13/11/2017
12:51:25
297
LSE
1,342
13/11/2017
12:51:34
244
LSE
1,342
13/11/2017
12:51:40
372
LSE
1,343
13/11/2017
12:55:50
679
LSE
1,343
13/11/2017
12:55:50
20
LSE
1,344
13/11/2017
12:56:22
370
LSE
1,344
13/11/2017
12:56:22
1,052
LSE
1,344
13/11/2017
12:56:22
368
LSE
1,344
13/11/2017
12:56:25
214
LSE
1,344
13/11/2017
12:56:28
500
LSE
1,344
13/11/2017
12:56:28
495
LSE
1,344
13/11/2017
12:56:28
250
LSE
1,344
13/11/2017
12:56:28
500
LSE
1,344
13/11/2017
12:56:31
272
LSE
1,344
13/11/2017
12:56:31
147
LSE
1,344
13/11/2017
12:57:10
440
LSE
1,344
13/11/2017
12:57:10
210
LSE
1,344
13/11/2017
12:57:10
500
LSE
1,344
13/11/2017
12:57:10
546
LSE
1,344
13/11/2017
12:57:10
155
LSE
1,344
13/11/2017
12:59:22
498
LSE
1,344
13/11/2017
12:59:22
500
LSE
1,344
13/11/2017
12:59:22
500
LSE
1,344
13/11/2017
12:59:22
161
LSE
1,344
13/11/2017
12:59:38
477
LSE
1,344
13/11/2017
12:59:38
420
LSE
1,344
13/11/2017
12:59:38
500
LSE
1,344
13/11/2017
12:59:38
450
LSE
1,344
13/11/2017
12:59:38
110
LSE
1,344
13/11/2017
13:06:51
469
LSE
1,344
13/11/2017
13:06:51
250
LSE
1,344
13/11/2017
13:06:51
240
LSE
1,344
13/11/2017
13:06:51
1,082
LSE
1,344
13/11/2017
13:06:51
531
LSE
1,344
13/11/2017
13:06:51
305
LSE
1,344
13/11/2017
13:06:51
500
LSE
1,344
13/11/2017
13:06:52
2
LSE
1,344
13/11/2017
13:06:52
500
LSE
1,344
13/11/2017
13:06:52
646
LSE
1,344
13/11/2017
13:07:09
484
LSE
1,344
13/11/2017
13:08:51
362
LSE
1,344
13/11/2017
13:08:51
262
LSE
1,344
13/11/2017
13:08:52
530
LSE
1,344
13/11/2017
13:10:42
401
LSE
1,345
13/11/2017
13:14:03
567
LSE
1,345
13/11/2017
13:14:03
204
LSE
1,345
13/11/2017
13:14:03
51
LSE
1,345
13/11/2017
13:15:06
236
LSE
1,344
13/11/2017
13:23:10
567
LSE
1,344
13/11/2017
13:25:40
432
LSE
1,344
13/11/2017
13:25:40
1,052
LSE
1,344
13/11/2017
13:25:40
375
LSE
1,344
13/11/2017
13:25:40
35
LSE
1,344
13/11/2017
13:25:40
500
LSE
1,344
13/11/2017
13:25:40
325
LSE
1,344
13/11/2017
13:25:40
254
LSE
1,344
13/11/2017
13:25:40
249
LSE
1,344
13/11/2017
13:25:40
230
LSE
1,344
13/11/2017
13:25:40
534
LSE
1,344
13/11/2017
13:25:41
440
LSE
1,344
13/11/2017
13:25:41
113
LSE
1,344
13/11/2017
13:25:41
1,109
LSE
1,344
13/11/2017
13:25:41
250
LSE
1,344
13/11/2017
13:25:41
500
LSE
1,344
13/11/2017
13:25:41
135
LSE
1,344
13/11/2017
13:25:41
213
LSE
1,344
13/11/2017
13:26:13
34
LSE
1,344
13/11/2017
13:26:13
397
LSE
1,344
13/11/2017
13:26:15
88
LSE
1,344
13/11/2017
13:26:15
201
LSE
1,344
13/11/2017
13:26:15
204
LSE
1,344
13/11/2017
13:26:18
923
LSE
1,344
13/11/2017
13:26:18
350
LSE
1,344
13/11/2017
13:26:35
199
LSE
1,344
13/11/2017
13:26:35
66
LSE
1,344
13/11/2017
13:26:35
177
LSE
1,344
13/11/2017
13:26:35
7
LSE
1,344
13/11/2017
13:26:35
223
LSE
1,343
13/11/2017
13:26:45
431
LSE
1,343
13/11/2017
13:27:01
403
LSE
1,343
13/11/2017
13:27:01
171
LSE
1,343
13/11/2017
13:27:01
236
LSE
1,343
13/11/2017
13:27:06
17
LSE
1,343
13/11/2017
13:27:31
386
LSE
1,343
13/11/2017
13:27:31
270
LSE
1,343
13/11/2017
13:28:10
226
LSE
1,343
13/11/2017
13:28:12
1,381
LSE
1,343
13/11/2017
13:29:16
240
LSE
1,343
13/11/2017
13:29:16
213
LSE
1,343
13/11/2017
13:29:16
220
LSE
1,342
13/11/2017
13:31:03
384
LSE
1,342
13/11/2017
13:31:03
164
LSE
1,342
13/11/2017
13:31:03
166
LSE
1,342
13/11/2017
13:31:03
187
LSE
1,342
13/11/2017
13:31:06
233
LSE
1,342
13/11/2017
13:31:23
122
LSE
1,342
13/11/2017
13:31:31
282
LSE
1,342
13/11/2017
13:31:31
144
LSE
1,342
13/11/2017
13:33:47
211
LSE
1,342
13/11/2017
13:33:47
205
LSE
1,342
13/11/2017
13:33:47
209
LSE
1,342
13/11/2017
13:33:47
88
LSE
1,342
13/11/2017
13:34:00
465
LSE
1,342
13/11/2017
13:34:01
436
LSE
1,342
13/11/2017
13:36:35
439
LSE
1,342
13/11/2017
13:36:35
504
LSE
1,342
13/11/2017
13:37:54
62
LSE
1,342
13/11/2017
13:39:43
448
LSE
1,342
13/11/2017
13:40:32
483
LSE
1,342
13/11/2017
13:41:02
102
LSE
1,342
13/11/2017
13:41:02
169
LSE
1,342
13/11/2017
13:41:04
96
LSE
1,342
13/11/2017
13:41:04
724
LSE
1,342
13/11/2017
13:41:17
28
LSE
1,342
13/11/2017
13:41:17
537
LSE
1,342
13/11/2017
13:41:17
215
LSE
1,342
13/11/2017
13:43:36
264
LSE
1,342
13/11/2017
13:43:36
48
LSE
1,342
13/11/2017
13:43:36
240
LSE
1,342
13/11/2017
13:43:36
240
LSE
1,342
13/11/2017
13:43:36
914
LSE
1,342
13/11/2017
13:43:36
314
LSE
1,342
13/11/2017
13:44:54
176
LSE
1,342
13/11/2017
13:44:56
47
LSE
1,342
13/11/2017
13:49:18
409
LSE
1,342
13/11/2017
13:49:18
218
LSE
1,342
13/11/2017
13:49:19
225
LSE
1,342
13/11/2017
13:49:19
883
LSE
1,342
13/11/2017
13:49:19
249
LSE
1,342
13/11/2017
13:49:19
578
LSE
1,342
13/11/2017
13:49:19
214
LSE
1,342
13/11/2017
13:49:19
500
LSE
1,342
13/11/2017
13:49:21
464
LSE
1,342
13/11/2017
13:49:32
235
LSE
1,342
13/11/2017
13:50:15
257
LSE
1,342
13/11/2017
13:53:04
85
LSE
1,342
13/11/2017
13:53:05
511
LSE
1,342
13/11/2017
13:53:05
164
LSE
1,342
13/11/2017
13:53:05
199
LSE
1,342
13/11/2017
13:53:06
250
LSE
1,342
13/11/2017
13:53:06
500
LSE
1,342
13/11/2017
13:53:06
465
LSE
1,342
13/11/2017
13:53:31
182
LSE
1,342
13/11/2017
13:53:32
500
LSE
1,342
13/11/2017
13:53:32
250
LSE
1,342
13/11/2017
13:58:09
68
LSE
1,342
13/11/2017
13:58:09
500
LSE
1,342
13/11/2017
13:58:10
241
LSE
1,342
13/11/2017
13:58:10
213
LSE
1,342
13/11/2017
13:58:10
202
LSE
1,342
13/11/2017
13:58:13
87
LSE
1,342
13/11/2017
13:58:15
1,792
LSE
1,342
13/11/2017
13:58:21
13
LSE
1,342
13/11/2017
13:58:44
237
LSE
1,342
13/11/2017
13:58:52
100
LSE
1,342
13/11/2017
13:59:19
250
LSE
1,342
13/11/2017
13:59:19
68
LSE
1,342
13/11/2017
14:00:01
309
LSE
1,342
13/11/2017
14:00:05
195
LSE
1,342
13/11/2017
14:00:16
197
LSE
1,342
13/11/2017
14:00:24
326
LSE
1,342
13/11/2017
14:00:33
190
LSE
1,342
13/11/2017
14:01:06
228
LSE
1,342
13/11/2017
14:02:32
639
LSE
1,342
13/11/2017
14:02:32
240
LSE
1,342
13/11/2017
14:02:32
178
LSE
1,342
13/11/2017
14:02:32
187
LSE
1,342
13/11/2017
14:02:32
174
LSE
1,342
13/11/2017
14:06:39
213
LSE
1,342
13/11/2017
14:06:39
97
LSE
1,342
13/11/2017
14:06:39
160
LSE
1,342
13/11/2017
14:06:39
120
LSE
1,342
13/11/2017
14:06:39
240
LSE
1,342
13/11/2017
14:06:39
500
LSE
1,342
13/11/2017
14:06:40
120
LSE
1,342
13/11/2017
14:06:40
97
LSE
1,342
13/11/2017
14:06:40
465
LSE
1,342
13/11/2017
14:07:27
500
LSE
1,342
13/11/2017
14:07:28
158
LSE
1,342
13/11/2017
14:07:28
42
LSE
1,342
13/11/2017
14:08:19
225
LSE
1,342
13/11/2017
14:08:19
107
LSE
1,342
13/11/2017
14:08:19
112
LSE
1,342
13/11/2017
14:08:19
91
LSE
1,342
13/11/2017
14:08:21
100
LSE
1,342
13/11/2017
14:09:20
214
LSE
1,342
13/11/2017
14:09:23
401
LSE
1,342
13/11/2017
14:09:25
406
LSE
1,342
13/11/2017
14:09:25
226
LSE
1,343
13/11/2017
14:14:49
1,982
LSE
1,343
13/11/2017
14:14:50
43
LSE
1,343
13/11/2017
14:14:50
400
LSE
1,343
13/11/2017
14:14:50
218
LSE
1,343
13/11/2017
14:14:50
2,258
LSE
1,343
13/11/2017
14:14:50
1,749
LSE
1,343
13/11/2017
14:14:50
1,329
LSE
1,343
13/11/2017
14:14:50
347
LSE
1,343
13/11/2017
14:14:50
500
LSE
1,343
13/11/2017
14:14:50
1,091
LSE
1,343
13/11/2017
14:16:40
296
LSE
1,343
13/11/2017
14:16:40
204
LSE
1,343
13/11/2017
14:16:40
500
LSE
1,343
13/11/2017
14:16:40
68
LSE
1,342
13/11/2017
14:19:00
642
LSE
1,342
13/11/2017
14:19:00
500
LSE
1,342
13/11/2017
14:19:00
740
LSE
1,342
13/11/2017
14:19:00
189
LSE
1,342
13/11/2017
14:25:43
132
LSE
1,342
13/11/2017
14:25:43
500
LSE
1,342
13/11/2017
14:25:43
1,951
LSE
1,342
13/11/2017
14:25:43
500
LSE
1,342
13/11/2017
14:25:43
500
LSE
1,342
13/11/2017
14:25:43
565
LSE
1,342
13/11/2017
14:25:43
164
LSE
1,342
13/11/2017
14:25:43
100
LSE
1,342
13/11/2017
14:25:43
425
LSE
1,342
13/11/2017
14:25:44
213
LSE
1,342
13/11/2017
14:25:44
500
LSE
1,342
13/11/2017
14:25:44
500
LSE
1,342
13/11/2017
14:25:44
300
LSE
1,342
13/11/2017
14:25:44
354
LSE
1,342
13/11/2017
14:25:44
176
LSE
1,342
13/11/2017
14:25:44
500
LSE
1,342
13/11/2017
14:25:44
500
LSE
1,342
13/11/2017
14:25:45
736
LSE
1,342
13/11/2017
14:25:45
500
LSE
1,342
13/11/2017
14:25:45
164
LSE
1,342
13/11/2017
14:25:47
356
LSE
1,342
13/11/2017
14:25:47
164
LSE
1,342
13/11/2017
14:25:47
33
LSE
1,342
13/11/2017
14:25:48
197
LSE
1,342
13/11/2017
14:29:11
158
LSE
1,342
13/11/2017
14:29:11
127
LSE
1,341
13/11/2017
14:29:42
240
LSE
1,341
13/11/2017
14:29:42
240
LSE
1,342
13/11/2017
14:30:26
305
LSE
1,342
13/11/2017
14:30:26
37
LSE
1,342
13/11/2017
14:30:26
318
LSE
1,342
13/11/2017
14:30:26
353
LSE
1,342
13/11/2017
14:30:26
100
LSE
1,342
13/11/2017
14:30:26
185
LSE
1,342
13/11/2017
14:30:26
183
LSE
1,342
13/11/2017
14:30:26
482
LSE
1,342
13/11/2017
14:30:26
336
LSE
1,342
13/11/2017
14:30:26
20
LSE
1,342
13/11/2017
14:30:26
245
LSE
1,343
13/11/2017
14:30:48
441
LSE
1,343
13/11/2017
14:30:48
500
LSE
1,343
13/11/2017
14:30:48
188
LSE
1,343
13/11/2017
14:30:48
375
LSE
1,343
13/11/2017
14:30:48
323
LSE
1,343
13/11/2017
14:30:48
509
LSE
1,343
13/11/2017
14:30:48
349
LSE
1,343
13/11/2017
14:30:48
5
LSE
1,343
13/11/2017
14:30:48
420
LSE
1,343
13/11/2017
14:30:52
197
LSE
1,343
13/11/2017
14:30:52
848
LSE
1,342
13/11/2017
14:32:08
551
LSE
1,342
13/11/2017
14:32:08
550
LSE
1,342
13/11/2017
14:32:08
500
LSE
1,342
13/11/2017
14:32:08
240
LSE
1,342
13/11/2017
14:32:08
172
LSE
1,342
13/11/2017
14:32:08
420
LSE
1,342
13/11/2017
14:32:08
97
LSE
1,342
13/11/2017
14:32:08
203
LSE
1,343
13/11/2017
14:32:12
1,292
LSE
1,343
13/11/2017
14:32:12
105
LSE
1,343
13/11/2017
14:32:12
395
LSE
1,343
13/11/2017
14:32:12
196
LSE
1,343
13/11/2017
14:32:18
215
LSE
1,343
13/11/2017
14:32:18
501
LSE
1,343
13/11/2017
14:32:21
204
LSE
1,343
13/11/2017
14:32:21
62
LSE
1,343
13/11/2017
14:32:21
415
LSE
1,343
13/11/2017
14:32:24
247
LSE
1,343
13/11/2017
14:32:24
417
LSE
1,343
13/11/2017
14:32:34
273
LSE
1,342
13/11/2017
14:37:51
552
LSE
1,342
13/11/2017
14:37:51
536
LSE
1,342
13/11/2017
14:37:51
240
LSE
1,342
13/11/2017
14:37:51
1,000
LSE
1,342
13/11/2017
14:37:51
550
LSE
1,342
13/11/2017
14:37:51
500
LSE
1,342
13/11/2017
14:37:51
163
LSE
1,342
13/11/2017
14:37:54
29
LSE
1,342
13/11/2017
14:37:54
382
LSE
1,342
13/11/2017
14:37:57
29
LSE
1,342
13/11/2017
14:37:57
250
LSE
1,342
13/11/2017
14:37:57
3
LSE
1,342
13/11/2017
14:38:00
60
LSE
1,342
13/11/2017
14:38:00
222
LSE
1,342
13/11/2017
14:38:03
282
LSE
1,342
13/11/2017
14:43:16
450
LSE
1,342
13/11/2017
14:43:16
235
LSE
1,342
13/11/2017
14:43:16
765
LSE
1,342
13/11/2017
14:43:16
500
LSE
1,342
13/11/2017
14:43:16
240
LSE
1,342
13/11/2017
14:43:16
218
LSE
1,342
13/11/2017
14:43:16
227
LSE
1,342
13/11/2017
14:43:17
200
LSE
1,342
13/11/2017
14:43:17
185
LSE
1,342
13/11/2017
14:43:17
194
LSE
1,342
13/11/2017
14:43:17
178
LSE
1,342
13/11/2017
14:43:17
194
LSE
1,342
13/11/2017
14:43:29
502
LSE
1,342
13/11/2017
14:44:58
446
LSE
1,342
13/11/2017
14:44:58
240
LSE
1,342
13/11/2017
14:44:58
3,100
LSE
1,342
13/11/2017
14:44:58
500
LSE
1,342
13/11/2017
14:44:58
500
LSE
1,342
13/11/2017
14:44:58
245
LSE
1,342
13/11/2017
14:44:58
179
LSE
1,342
13/11/2017
14:44:58
550
LSE
1,342
13/11/2017
14:44:58
233
LSE
1,342
13/11/2017
14:44:58
469
LSE
1,341
13/11/2017
14:50:06
235
LSE
1,341
13/11/2017
14:50:06
207
LSE
1,341
13/11/2017
14:50:07
199
LSE
1,341
13/11/2017
14:50:07
186
LSE
1,341
13/11/2017
14:50:15
458
LSE
1,341
13/11/2017
14:50:15
500
LSE
1,341
13/11/2017
14:51:35
7
LSE
1,341
13/11/2017
14:54:33
462
LSE
1,343
13/11/2017
15:01:23
201
LSE
1,343
13/11/2017
15:01:23
500
LSE
1,343
13/11/2017
15:01:23
1,108
LSE
1,343
13/11/2017
15:01:23
1,092
LSE
1,343
13/11/2017
15:01:23
600
LSE
1,343
13/11/2017
15:01:23
320
LSE
1,343
13/11/2017
15:01:23
639
LSE
1,343
13/11/2017
15:01:23
617
LSE
1,343
13/11/2017
15:01:23
636
LSE
1,343
13/11/2017
15:01:23
500
LSE
1,343
13/11/2017
15:01:23
150
LSE
1,343
13/11/2017
15:01:23
16
LSE
1,343
13/11/2017
15:01:23
1,592
LSE
1,343
13/11/2017
15:01:23
214
LSE
1,343
13/11/2017
15:01:23
203
LSE
1,343
13/11/2017
15:01:23
140
LSE
1,345
13/11/2017
15:02:26
279
LSE
1,345
13/11/2017
15:02:26
4,551
LSE
1,345
13/11/2017
15:02:26
1,155
LSE
1,345
13/11/2017
15:02:26
507
LSE
1,345
13/11/2017
15:04:01
2,562
LSE
1,345
13/11/2017
15:04:01
387
LSE
1,345
13/11/2017
15:04:01
25
LSE
1,345
13/11/2017
15:04:01
500
LSE
1,345
13/11/2017
15:04:01
500
LSE
1,345
13/11/2017
15:04:01
51
LSE
1,344
13/11/2017
15:04:03
490
LSE
1,344
13/11/2017
15:04:03
443
LSE
1,344
13/11/2017
15:04:03
424
LSE
1,344
13/11/2017
15:04:03
500
LSE
1,344
13/11/2017
15:04:03
554
LSE
1,344
13/11/2017
15:04:03
500
LSE
1,344
13/11/2017
15:04:03
500
LSE
1,344
13/11/2017
15:04:03
368
LSE
1,344
13/11/2017
15:04:03
100
LSE
1,344
13/11/2017
15:04:03
500
LSE
1,344
13/11/2017
15:04:03
536
LSE
1,344
13/11/2017
15:04:03
556
LSE
1,344
13/11/2017
15:04:03
500
LSE
1,344
13/11/2017
15:05:52
465
LSE
1,345
13/11/2017
15:06:05
500
LSE
1,345
13/11/2017
15:06:05
476
LSE
1,345
13/11/2017
15:06:05
284
LSE
1,345
13/11/2017
15:06:05
223
LSE
1,344
13/11/2017
15:07:12
119
LSE
1,344
13/11/2017
15:07:12
532
LSE
1,344
13/11/2017
15:07:12
410
LSE
1,344
13/11/2017
15:07:12
500
LSE
1,344
13/11/2017
15:07:12
500
LSE
1,344
13/11/2017
15:07:12
500
LSE
1,344
13/11/2017
15:07:12
500
LSE
1,344
13/11/2017
15:07:12
466
LSE
1,343
13/11/2017
15:08:52
506
LSE
1,343
13/11/2017
15:08:52
808
LSE
1,343
13/11/2017
15:08:52
200
LSE
1,343
13/11/2017
15:08:53
1,171
LSE
1,343
13/11/2017
15:08:53
500
LSE
1,343
13/11/2017
15:09:01
420
LSE
1,343
13/11/2017
15:09:01
500
LSE
1,343
13/11/2017
15:09:01
500
LSE
1,345
13/11/2017
15:10:19
170
LSE
1,345
13/11/2017
15:10:19
500
LSE
1,345
13/11/2017
15:10:19
500
LSE
1,345
13/11/2017
15:10:19
796
LSE
1,345
13/11/2017
15:10:19
500
LSE
1,345
13/11/2017
15:10:19
107
LSE
1,345
13/11/2017
15:10:19
56
LSE
1,345
13/11/2017
15:10:19
500
LSE
1,345
13/11/2017
15:10:19
500
LSE
1,345
13/11/2017
15:10:19
8
LSE
1,344
13/11/2017
15:12:11
582
LSE
1,344
13/11/2017
15:12:12
483
LSE
1,344
13/11/2017
15:12:12
355
LSE
1,344
13/11/2017
15:12:13
300
LSE
1,344
13/11/2017
15:12:13
500
LSE
1,344
13/11/2017
15:12:16
2,038
LSE
1,343
13/11/2017
15:14:45
423
LSE
1,343
13/11/2017
15:14:45
140
LSE
1,343
13/11/2017
15:14:45
700
LSE
1,343
13/11/2017
15:14:45
500
LSE
1,343
13/11/2017
15:14:45
240
LSE
1,343
13/11/2017
15:14:45
193
LSE
1,343
13/11/2017
15:14:45
498
LSE
1,343
13/11/2017
15:14:45
79
LSE
1,343
13/11/2017
15:15:46
370
LSE
1,343
13/11/2017
15:15:46
500
LSE
1,343
13/11/2017
15:15:46
200
LSE
1,343
13/11/2017
15:15:47
500
LSE
1,343
13/11/2017
15:15:47
500
LSE
1,343
13/11/2017
15:16:37
300
LSE
1,343
13/11/2017
15:16:37
225
LSE
1,343
13/11/2017
15:16:37
191
LSE
1,343
13/11/2017
15:16:37
214
LSE
1,343
13/11/2017
15:16:37
212
LSE
1,343
13/11/2017
15:16:37
221
LSE
1,343
13/11/2017
15:18:06
297
LSE
1,343
13/11/2017
15:18:06
102
LSE
1,343
13/11/2017
15:18:22
100
LSE
1,343
13/11/2017
15:19:24
509
LSE
1,343
13/11/2017
15:19:24
500
LSE
1,343
13/11/2017
15:19:24
1,562
LSE
1,343
13/11/2017
15:19:24
700
LSE
1,343
13/11/2017
15:19:24
500
LSE
1,343
13/11/2017
15:19:24
251
LSE
1,342
13/11/2017
15:19:52
500
LSE
1,342
13/11/2017
15:19:52
150
LSE
1,343
13/11/2017
15:21:23
1,252
LSE
1,343
13/11/2017
15:21:39
109
LSE
1,343
13/11/2017
15:21:39
178
LSE
1,343
13/11/2017
15:21:39
760
LSE
1,343
13/11/2017
15:21:49
471
LSE
1,343
13/11/2017
15:21:49
25
LSE
1,343
13/11/2017
15:21:49
500
LSE
1,343
13/11/2017
15:21:50
214
LSE
1,343
13/11/2017
15:22:00
473
LSE
1,343
13/11/2017
15:22:00
445
LSE
1,343
13/11/2017
15:24:34
95
LSE
1,343
13/11/2017
15:24:34
103
LSE
1,343
13/11/2017
15:25:43
212
LSE
1,342
13/11/2017
15:27:16
418
LSE
1,342
13/11/2017
15:27:16
91
LSE
1,342
13/11/2017
15:27:16
864
LSE
1,342
13/11/2017
15:27:16
500
LSE
1,342
13/11/2017
15:27:16
240
LSE
1,342
13/11/2017
15:27:16
5
LSE
1,342
13/11/2017
15:27:16
235
LSE
1,342
13/11/2017
15:27:16
93
LSE
1,342
13/11/2017
15:28:52
133
LSE
1,342
13/11/2017
15:28:52
105
LSE
1,341
13/11/2017
15:28:53
500
LSE
1,341
13/11/2017
15:28:53
500
LSE
1,341
13/11/2017
15:28:53
168
LSE
1,341
13/11/2017
15:28:53
258
LSE
1,341
13/11/2017
15:28:53
220
LSE
1,341
13/11/2017
15:31:40
545
LSE
1,341
13/11/2017
15:31:40
766
LSE
1,341
13/11/2017
15:31:40
500
LSE
1,341
13/11/2017
15:31:40
501
LSE
1,341
13/11/2017
15:31:40
500
LSE
1,341
13/11/2017
15:31:40
164
LSE
1,341
13/11/2017
15:31:40
240
LSE
1,341
13/11/2017
15:31:40
15
LSE
1,341
13/11/2017
15:31:40
364
LSE
1,341
13/11/2017
15:31:41
43
LSE
1,341
13/11/2017
15:31:41
32
LSE
1,341
13/11/2017
15:31:41
36
LSE
1,341
13/11/2017
15:31:41
20
LSE
1,341
13/11/2017
15:31:41
13
LSE
1,341
13/11/2017
15:31:41
90
LSE
1,341
13/11/2017
15:31:41
33
LSE
1,341
13/11/2017
15:31:41
12
LSE
1,341
13/11/2017
15:31:41
25
LSE
1,341
13/11/2017
15:31:41
25
LSE
1,341
13/11/2017
15:31:41
95
LSE
1,341
13/11/2017
15:31:41
23
LSE
1,341
13/11/2017
15:31:41
45
LSE
1,341
13/11/2017
15:31:41
18
LSE
1,341
13/11/2017
15:31:57
480
LSE
1,341
13/11/2017
15:33:19
321
LSE
1,341
13/11/2017
15:40:35
500
LSE
1,341
13/11/2017
15:40:35
877
LSE
1,341
13/11/2017
15:40:35
234
LSE
1,341
13/11/2017
15:40:35
208
LSE
1,341
13/11/2017
15:40:35
428
LSE
1,341
13/11/2017
15:40:47
221
LSE
1,341
13/11/2017
15:40:47
327
LSE
1,341
13/11/2017
15:46:25
499
LSE
1,341
13/11/2017
15:46:25
500
LSE
1,341
13/11/2017
15:46:26
500
LSE
1,341
13/11/2017
15:46:26
1,285
LSE
1,341
13/11/2017
15:46:26
103
LSE
1,341
13/11/2017
15:46:26
167
LSE
1,341
13/11/2017
15:46:26
288
LSE
1,341
13/11/2017
15:49:57
507
LSE
1,341
13/11/2017
15:49:57
240
LSE
1,341
13/11/2017
15:49:57
500
LSE
1,341
13/11/2017
15:49:57
500
LSE
1,341
13/11/2017
15:49:57
550
LSE
1,341
13/11/2017
15:49:57
120
LSE
1,341
13/11/2017
15:49:57
500
LSE
1,341
13/11/2017
15:49:57
130
LSE
1,341
13/11/2017
15:49:57
87
LSE
1,341
13/11/2017
15:49:57
133
LSE
1,341
13/11/2017
15:49:58
241
LSE
1,341
13/11/2017
15:49:58
230
LSE
1,341
13/11/2017
15:49:58
21
LSE
1,341
13/11/2017
15:49:58
25
LSE
1,341
13/11/2017
15:49:58
215
LSE
1,341
13/11/2017
15:49:58
141
LSE
1,341
13/11/2017
15:50:03
291
LSE
1,341
13/11/2017
15:50:03
331
LSE
1,341
13/11/2017
15:50:12
38
LSE
1,341
13/11/2017
15:54:36
514
LSE
1,341
13/11/2017
15:56:20
459
LSE
1,341
13/11/2017
15:56:22
1,224
LSE
1,341
13/11/2017
15:56:22
209
LSE
1,341
13/11/2017
15:56:22
79
LSE
1,341
13/11/2017
15:56:22
300
LSE
1,341
13/11/2017
15:56:23
699
LSE
1,341
13/11/2017
15:56:23
256
LSE
1,341
13/11/2017
15:56:24
410
LSE
1,341
13/11/2017
15:56:26
500
LSE
1,341
13/11/2017
15:56:26
225
LSE
1,341
13/11/2017
16:00:05
508
LSE
1,341
13/11/2017
16:00:05
115
LSE
1,341
13/11/2017
16:00:05
500
LSE
1,341
13/11/2017
16:00:05
500
LSE
1,341
13/11/2017
16:00:05
240
LSE
1,341
13/11/2017
16:00:05
70
LSE
1,341
13/11/2017
16:00:05
170
LSE
1,341
13/11/2017
16:00:05
46
LSE
1,342
13/11/2017
16:02:36
3,409
LSE
1,342
13/11/2017
16:02:36
510
LSE
1,342
13/11/2017
16:02:36
468
LSE
1,342
13/11/2017
16:02:36
234
LSE
1,342
13/11/2017
16:02:36
506
LSE
1,342
13/11/2017
16:02:36
498
LSE
1,342
13/11/2017
16:02:36
410
LSE
1,342
13/11/2017
16:02:48
881
LSE
1,342
13/11/2017
16:04:20
570
LSE
1,342
13/11/2017
16:04:20
500
LSE
1,342
13/11/2017
16:04:20
500
LSE
1,342
13/11/2017
16:04:20
500
LSE
1,342
13/11/2017
16:04:20
740
LSE
1,342
13/11/2017
16:04:20
240
LSE
1,342
13/11/2017
16:04:20
240
LSE
1,342
13/11/2017
16:04:20
240
LSE
1,342
13/11/2017
16:04:20
122
LSE
1,342
13/11/2017
16:04:20
559
LSE
1,342
13/11/2017
16:04:20
68
LSE
1,343
13/11/2017
16:06:51
310
LSE
1,343
13/11/2017
16:06:51
327
LSE
1,342
13/11/2017
16:08:19
518
LSE
1,342
13/11/2017
16:08:19
500
LSE
1,342
13/11/2017
16:08:19
240
LSE
1,342
13/11/2017
16:08:19
240
LSE
1,342
13/11/2017
16:08:19
240
LSE
1,342
13/11/2017
16:08:19
162
LSE
1,342
13/11/2017
16:08:19
500
LSE
1,342
13/11/2017
16:08:19
130
LSE
1,342
13/11/2017
16:09:26
246
LSE
1,342
13/11/2017
16:09:26
14
LSE
1,342
13/11/2017
16:09:26
200
LSE
1,342
13/11/2017
16:09:26
222
LSE
1,342
13/11/2017
16:09:26
113
LSE
1,342
13/11/2017
16:09:26
188
LSE
1,342
13/11/2017
16:09:27
500
LSE
1,342
13/11/2017
16:09:27
10
LSE
1,342
13/11/2017
16:09:27
472
LSE
1,342
13/11/2017
16:09:33
640
LSE
1,342
13/11/2017
16:09:33
205
LSE
1,343
13/11/2017
16:11:56
167
LSE
1,343
13/11/2017
16:11:56
1,104
LSE
1,343
13/11/2017
16:13:48
284
LSE
1,343
13/11/2017
16:13:48
54
LSE
1,343
13/11/2017
16:13:48
2,055
LSE
1,343
13/11/2017
16:13:48
251
LSE
1,343
13/11/2017
16:13:48
439
LSE
1,342
13/11/2017
16:14:15
499
LSE
1,342
13/11/2017
16:14:15
1,180
LSE
1,342
13/11/2017
16:14:15
318
LSE
1,342
13/11/2017
16:17:54
8
LSE
1,342
13/11/2017
16:17:54
240
LSE
1,342
13/11/2017
16:17:54
1,313
LSE
1,342
13/11/2017
16:17:54
13
LSE
1,342
13/11/2017
16:17:55
20
LSE
1,342
13/11/2017
16:17:58
500
LSE
1,343
13/11/2017
16:19:36
258
LSE
1,343
13/11/2017
16:19:36
352
LSE
1,343
13/11/2017
16:19:36
169
LSE
1,343
13/11/2017
16:20:21
500
LSE
1,343
13/11/2017
16:20:21
500
LSE
1,343
13/11/2017
16:20:21
9
LSE
1,343
13/11/2017
16:20:21
27
LSE
1,343
13/11/2017
16:20:21
29
LSE
1,343
13/11/2017
16:20:21
364
LSE
1,343
13/11/2017
16:20:21
27
LSE
1,343
13/11/2017
16:20:21
29
LSE
1,343
13/11/2017
16:20:21
195
LSE
1,343
13/11/2017
16:20:21
6
LSE
1,343
13/11/2017
16:20:21
500
LSE
1,343
13/11/2017
16:20:21
1,301
LSE
1,343
13/11/2017
16:20:22
300
LSE
1,343
13/11/2017
16:20:22
487
LSE
1,343
13/11/2017
16:20:23
200
LSE
1,343
13/11/2017
16:20:23
169
LSE
1,343
13/11/2017
16:20:24
28
LSE
1,343
13/11/2017
16:20:24
148
LSE
1,343
13/11/2017
16:20:24
151
LSE
1,343
13/11/2017
16:20:24
240
LSE
1,343
13/11/2017
16:20:25
264
LSE
1,343
13/11/2017
16:20:53
240
LSE
1,343
13/11/2017
16:20:53
96
LSE
1,343
13/11/2017
16:20:53
28
LSE
1,343
13/11/2017
16:20:53
184
LSE
1,343
13/11/2017
16:20:53
461
LSE
1,343
13/11/2017
16:21:11
527
LSE
1,343
13/11/2017
16:21:55
519
LSE
1,343
13/11/2017
16:21:55
500
LSE
1,343
13/11/2017
16:21:55
465
LSE
1,343
13/11/2017
16:21:58
62
LSE
1,343
13/11/2017
16:21:58
172
LSE
1,343
13/11/2017
16:21:58
500
LSE
1,344
13/11/2017
16:22:10
216
LSE
1,344
13/11/2017
16:22:10
450
LSE
1,339
13/11/2017
16:35:13
1,271
LSE
1,339
13/11/2017
16:35:13
7,400
LSE
1,339
13/11/2017
16:35:13
4,596
LSE
1,339
13/11/2017
16:35:13
3,917
LSE
1,339
13/11/2017
16:35:13
70
LSE
1,339
13/11/2017
16:35:13
52
LSE
1,339
13/11/2017
16:35:13
6,407
LSE
1,339
13/11/2017
16:35:13
2,435
LSE
1,339
13/11/2017
16:35:13
336
LSE
1,339
13/11/2017
16:35:13
1,071
LSE
1,339
13/11/2017
16:35:13
1,320
LSE
1,339
13/11/2017
16:35:13
600
LSE
1,339
13/11/2017
16:35:13
300
LSE
1,339
13/11/2017
16:35:13
300
LSE
1,339
13/11/2017
16:35:13
60
LSE
1,339
13/11/2017
16:35:13
4,842
LSE
1,339
13/11/2017
16:35:13
2,233
LSE
1,339
13/11/2017
16:35:13
400
LSE
1,339
13/11/2017
16:35:13
512
LSE
1,339
13/11/2017
16:35:13
1,656
LSE
1,339
13/11/2017
16:35:13
5,971
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
POSOKQDKPBDKKDD