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

SSEAnnouncement

15/11/2017 07:19

RNS Number : 5080W
SSE PLC
15 November 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 14 November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of 500,000Ordinary 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
1,345.60 pence
Lowest Price Per Share
1,340.00 pence
Highest Price Per Share
1,353.00 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
1,346
14/11/2017
08:55:43
472
LSE
1,346
14/11/2017
08:55:43
40
LSE
1,346
14/11/2017
08:55:43
427
LSE
1,346
14/11/2017
08:55:43
226
LSE
1,346
14/11/2017
08:56:09
500
LSE
1,346
14/11/2017
08:56:09
136
LSE
1,347
14/11/2017
08:58:00
500
LSE
1,347
14/11/2017
08:58:00
500
LSE
1,348
14/11/2017
08:58:42
500
LSE
1,348
14/11/2017
08:58:42
500
LSE
1,348
14/11/2017
08:58:42
163
LSE
1,348
14/11/2017
08:58:42
163
LSE
1,348
14/11/2017
08:58:42
1,084
LSE
1,348
14/11/2017
08:58:42
29
LSE
1,347
14/11/2017
08:58:54
483
LSE
1,348
14/11/2017
08:58:54
18
LSE
1,348
14/11/2017
08:58:54
473
LSE
1,347
14/11/2017
08:59:10
256
LSE
1,347
14/11/2017
08:59:35
500
LSE
1,347
14/11/2017
08:59:35
440
LSE
1,347
14/11/2017
08:59:35
235
LSE
1,348
14/11/2017
08:59:36
384
LSE
1,348
14/11/2017
08:59:36
284
LSE
1,347
14/11/2017
08:59:45
265
LSE
1,347
14/11/2017
08:59:45
26
LSE
1,350
14/11/2017
09:03:34
519
LSE
1,350
14/11/2017
09:03:34
880
LSE
1,350
14/11/2017
09:03:34
560
LSE
1,350
14/11/2017
09:03:34
274
LSE
1,349
14/11/2017
09:05:56
403
LSE
1,349
14/11/2017
09:06:20
420
LSE
1,350
14/11/2017
09:06:20
566
LSE
1,350
14/11/2017
09:06:20
54
LSE
1,350
14/11/2017
09:06:20
500
LSE
1,350
14/11/2017
09:06:20
500
LSE
1,350
14/11/2017
09:06:20
500
LSE
1,350
14/11/2017
09:06:20
500
LSE
1,350
14/11/2017
09:06:20
151
LSE
1,350
14/11/2017
09:06:20
500
LSE
1,350
14/11/2017
09:06:20
500
LSE
1,350
14/11/2017
09:06:20
390
LSE
1,349
14/11/2017
09:06:20
449
LSE
1,350
14/11/2017
09:06:29
400
LSE
1,350
14/11/2017
09:06:29
435
LSE
1,349
14/11/2017
09:06:41
328
LSE
1,350
14/11/2017
09:09:31
608
LSE
1,350
14/11/2017
09:10:54
281
LSE
1,350
14/11/2017
09:14:26
304
LSE
1,350
14/11/2017
09:14:26
16
LSE
1,351
14/11/2017
09:15:22
166
LSE
1,351
14/11/2017
09:15:22
637
LSE
1,351
14/11/2017
09:15:22
1,314
LSE
1,351
14/11/2017
09:15:22
477
LSE
1,351
14/11/2017
09:15:22
286
LSE
1,351
14/11/2017
09:15:22
55
LSE
1,351
14/11/2017
09:15:23
417
LSE
1,351
14/11/2017
09:15:23
286
LSE
1,351
14/11/2017
09:15:23
500
LSE
1,351
14/11/2017
09:15:23
17
LSE
1,351
14/11/2017
09:15:28
444
LSE
1,353
14/11/2017
09:15:29
500
LSE
1,353
14/11/2017
09:15:29
799
LSE
1,353
14/11/2017
09:15:29
500
LSE
1,353
14/11/2017
09:15:29
500
LSE
1,353
14/11/2017
09:15:29
234
LSE
1,352
14/11/2017
09:15:31
317
LSE
1,352
14/11/2017
09:15:31
300
LSE
1,352
14/11/2017
09:15:45
370
LSE
1,352
14/11/2017
09:15:45
500
LSE
1,352
14/11/2017
09:15:45
416
LSE
1,351
14/11/2017
09:16:04
444
LSE
1,351
14/11/2017
09:16:04
131
LSE
1,351
14/11/2017
09:16:15
248
LSE
1,352
14/11/2017
09:16:15
252
LSE
1,352
14/11/2017
09:16:15
466
LSE
1,352
14/11/2017
09:16:15
127
LSE
1,351
14/11/2017
09:16:31
212
LSE
1,351
14/11/2017
09:16:50
381
LSE
1,350
14/11/2017
09:17:10
356
LSE
1,350
14/11/2017
09:17:10
8
LSE
1,350
14/11/2017
09:17:10
500
LSE
1,350
14/11/2017
09:17:10
350
LSE
1,350
14/11/2017
09:17:10
17
LSE
1,349
14/11/2017
09:17:35
490
LSE
1,349
14/11/2017
09:18:52
491
LSE
1,349
14/11/2017
09:18:52
468
LSE
1,349
14/11/2017
09:18:52
500
LSE
1,349
14/11/2017
09:18:52
249
LSE
1,349
14/11/2017
09:18:52
59
LSE
1,349
14/11/2017
09:18:52
292
LSE
1,349
14/11/2017
09:18:53
500
LSE
1,349
14/11/2017
09:18:53
10
LSE
1,349
14/11/2017
09:18:57
240
LSE
1,349
14/11/2017
09:18:57
463
LSE
1,349
14/11/2017
09:19:05
68
LSE
1,349
14/11/2017
09:19:05
261
LSE
1,349
14/11/2017
09:19:08
320
LSE
1,349
14/11/2017
09:19:10
58
LSE
1,349
14/11/2017
09:19:11
140
LSE
1,349
14/11/2017
09:19:11
109
LSE
1,348
14/11/2017
09:19:34
38
LSE
1,348
14/11/2017
09:23:13
218
LSE
1,348
14/11/2017
09:24:20
306
LSE
1,350
14/11/2017
09:25:04
496
LSE
1,350
14/11/2017
09:25:04
500
LSE
1,350
14/11/2017
09:25:04
500
LSE
1,350
14/11/2017
09:25:04
500
LSE
1,350
14/11/2017
09:25:04
500
LSE
1,350
14/11/2017
09:25:04
357
LSE
1,351
14/11/2017
09:26:10
61
LSE
1,351
14/11/2017
09:26:10
308
LSE
1,350
14/11/2017
09:29:04
433
LSE
1,350
14/11/2017
09:29:04
500
LSE
1,350
14/11/2017
09:29:04
741
LSE
1,350
14/11/2017
09:29:04
205
LSE
1,350
14/11/2017
09:29:04
342
LSE
1,350
14/11/2017
09:29:07
420
LSE
1,350
14/11/2017
09:29:07
500
LSE
1,350
14/11/2017
09:29:20
169
LSE
1,350
14/11/2017
09:29:20
476
LSE
1,349
14/11/2017
09:29:44
485
LSE
1,349
14/11/2017
09:29:44
27
LSE
1,350
14/11/2017
09:29:50
6
LSE
1,350
14/11/2017
09:29:50
575
LSE
1,350
14/11/2017
09:30:01
366
LSE
1,351
14/11/2017
09:30:02
23
LSE
1,351
14/11/2017
09:30:02
501
LSE
1,351
14/11/2017
09:30:02
213
LSE
1,351
14/11/2017
09:30:03
474
LSE
1,351
14/11/2017
09:30:07
167
LSE
1,351
14/11/2017
09:30:07
333
LSE
1,350
14/11/2017
09:30:17
441
LSE
1,351
14/11/2017
09:31:00
402
LSE
1,351
14/11/2017
09:31:00
11
LSE
1,351
14/11/2017
09:31:00
310
LSE
1,350
14/11/2017
09:31:14
131
LSE
1,350
14/11/2017
09:31:14
373
LSE
1,351
14/11/2017
09:31:14
110
LSE
1,351
14/11/2017
09:31:14
166
LSE
1,351
14/11/2017
09:31:14
296
LSE
1,351
14/11/2017
09:31:49
237
LSE
1,350
14/11/2017
09:32:10
166
LSE
1,350
14/11/2017
09:32:10
224
LSE
1,350
14/11/2017
09:32:12
413
LSE
1,350
14/11/2017
09:32:37
542
LSE
1,350
14/11/2017
09:32:44
500
LSE
1,349
14/11/2017
09:32:46
300
LSE
1,349
14/11/2017
09:32:47
275
LSE
1,349
14/11/2017
09:32:47
500
LSE
1,349
14/11/2017
09:32:47
200
LSE
1,349
14/11/2017
09:33:10
674
LSE
1,349
14/11/2017
09:33:10
500
LSE
1,349
14/11/2017
09:33:10
145
LSE
1,349
14/11/2017
09:33:10
251
LSE
1,348
14/11/2017
09:34:32
494
LSE
1,347
14/11/2017
09:37:33
255
LSE
1,347
14/11/2017
09:37:33
449
LSE
1,347
14/11/2017
09:37:33
187
LSE
1,348
14/11/2017
09:38:59
300
LSE
1,348
14/11/2017
09:39:05
500
LSE
1,348
14/11/2017
09:39:16
427
LSE
1,347
14/11/2017
09:42:11
260
LSE
1,347
14/11/2017
09:42:11
290
LSE
1,347
14/11/2017
09:42:11
1,079
LSE
1,346
14/11/2017
09:43:33
500
LSE
1,346
14/11/2017
09:43:33
500
LSE
1,346
14/11/2017
09:43:33
417
LSE
1,346
14/11/2017
09:43:38
182
LSE
1,346
14/11/2017
09:43:43
98
LSE
1,346
14/11/2017
09:45:17
95
LSE
1,346
14/11/2017
09:45:18
400
LSE
1,346
14/11/2017
09:45:18
191
LSE
1,346
14/11/2017
09:47:07
58
LSE
1,346
14/11/2017
09:47:07
254
LSE
1,346
14/11/2017
09:49:18
289
LSE
1,346
14/11/2017
09:49:35
500
LSE
1,347
14/11/2017
09:50:56
460
LSE
1,347
14/11/2017
09:50:56
48
LSE
1,349
14/11/2017
09:54:34
500
LSE
1,349
14/11/2017
09:54:34
244
LSE
1,349
14/11/2017
09:54:42
88
LSE
1,349
14/11/2017
09:54:42
171
LSE
1,350
14/11/2017
09:55:06
464
LSE
1,350
14/11/2017
09:55:06
500
LSE
1,351
14/11/2017
09:55:07
295
LSE
1,351
14/11/2017
09:55:07
1,105
LSE
1,351
14/11/2017
09:55:07
60
LSE
1,351
14/11/2017
09:55:07
500
LSE
1,351
14/11/2017
09:55:07
394
LSE
1,349
14/11/2017
09:56:27
385
LSE
1,349
14/11/2017
09:56:27
160
LSE
1,349
14/11/2017
09:56:27
462
LSE
1,350
14/11/2017
09:56:37
15
LSE
1,350
14/11/2017
09:56:37
601
LSE
1,349
14/11/2017
09:57:45
126
LSE
1,349
14/11/2017
09:57:59
500
LSE
1,349
14/11/2017
09:57:59
500
LSE
1,349
14/11/2017
09:57:59
321
LSE
1,348
14/11/2017
09:58:25
467
LSE
1,348
14/11/2017
09:59:52
488
LSE
1,348
14/11/2017
09:59:55
644
LSE
1,348
14/11/2017
09:59:55
500
LSE
1,348
14/11/2017
09:59:55
332
LSE
1,348
14/11/2017
10:00:34
172
LSE
1,348
14/11/2017
10:00:34
222
LSE
1,347
14/11/2017
10:00:58
501
LSE
1,347
14/11/2017
10:02:18
470
LSE
1,348
14/11/2017
10:02:18
191
LSE
1,347
14/11/2017
10:03:52
488
LSE
1,347
14/11/2017
10:05:18
214
LSE
1,347
14/11/2017
10:07:52
120
LSE
1,347
14/11/2017
10:07:52
16
LSE
1,347
14/11/2017
10:07:52
240
LSE
1,347
14/11/2017
10:07:52
457
LSE
1,346
14/11/2017
10:07:52
250
LSE
1,346
14/11/2017
10:07:52
983
LSE
1,345
14/11/2017
10:07:53
92
LSE
1,345
14/11/2017
10:07:53
311
LSE
1,345
14/11/2017
10:07:57
228
LSE
1,345
14/11/2017
10:07:57
229
LSE
1,345
14/11/2017
10:07:57
210
LSE
1,344
14/11/2017
10:08:02
506
LSE
1,344
14/11/2017
10:08:02
250
LSE
1,344
14/11/2017
10:08:02
500
LSE
1,344
14/11/2017
10:08:02
250
LSE
1,344
14/11/2017
10:08:02
200
LSE
1,343
14/11/2017
10:08:16
229
LSE
1,343
14/11/2017
10:08:21
490
LSE
1,343
14/11/2017
10:08:21
462
LSE
1,343
14/11/2017
10:08:39
214
LSE
1,344
14/11/2017
10:08:41
1,079
LSE
1,344
14/11/2017
10:08:41
195
LSE
1,344
14/11/2017
10:13:17
229
LSE
1,344
14/11/2017
10:13:17
500
LSE
1,344
14/11/2017
10:13:17
740
LSE
1,344
14/11/2017
10:13:17
240
LSE
1,344
14/11/2017
10:13:17
254
LSE
1,343
14/11/2017
10:13:22
456
LSE
1,343
14/11/2017
10:13:24
300
LSE
1,343
14/11/2017
10:13:25
456
LSE
1,342
14/11/2017
10:13:54
100
LSE
1,342
14/11/2017
10:14:12
479
LSE
1,342
14/11/2017
10:14:17
499
LSE
1,342
14/11/2017
10:14:17
500
LSE
1,342
14/11/2017
10:14:17
111
LSE
1,342
14/11/2017
10:16:01
500
LSE
1,342
14/11/2017
10:16:01
125
LSE
1,343
14/11/2017
10:16:04
259
LSE
1,343
14/11/2017
10:17:18
500
LSE
1,345
14/11/2017
10:18:28
589
LSE
1,345
14/11/2017
10:18:28
893
LSE
1,345
14/11/2017
10:18:28
127
LSE
1,345
14/11/2017
10:18:28
339
LSE
1,345
14/11/2017
10:20:56
302
LSE
1,345
14/11/2017
10:20:56
7
LSE
1,345
14/11/2017
10:20:56
233
LSE
1,345
14/11/2017
10:20:56
44
LSE
1,346
14/11/2017
10:22:05
250
LSE
1,345
14/11/2017
10:23:17
420
LSE
1,346
14/11/2017
10:23:17
123
LSE
1,346
14/11/2017
10:23:17
227
LSE
1,346
14/11/2017
10:23:17
1,212
LSE
1,346
14/11/2017
10:23:17
41
LSE
1,346
14/11/2017
10:23:17
321
LSE
1,346
14/11/2017
10:23:19
126
LSE
1,346
14/11/2017
10:23:19
407
LSE
1,346
14/11/2017
10:23:33
357
LSE
1,347
14/11/2017
10:24:46
1,052
LSE
1,346
14/11/2017
10:24:50
195
LSE
1,348
14/11/2017
10:29:56
626
LSE
1,348
14/11/2017
10:29:56
420
LSE
1,348
14/11/2017
10:29:56
250
LSE
1,348
14/11/2017
10:29:56
271
LSE
1,348
14/11/2017
10:30:01
227
LSE
1,349
14/11/2017
10:33:55
447
LSE
1,349
14/11/2017
10:33:55
557
LSE
1,349
14/11/2017
10:33:55
355
LSE
1,349
14/11/2017
10:35:00
412
LSE
1,348
14/11/2017
10:36:37
174
LSE
1,348
14/11/2017
10:36:37
1,336
LSE
1,348
14/11/2017
10:36:37
1,336
LSE
1,348
14/11/2017
10:36:37
142
LSE
1,347
14/11/2017
10:36:37
565
LSE
1,347
14/11/2017
10:36:41
258
LSE
1,347
14/11/2017
10:36:41
404
LSE
1,347
14/11/2017
10:36:41
108
LSE
1,347
14/11/2017
10:36:41
105
LSE
1,346
14/11/2017
10:41:38
77
LSE
1,346
14/11/2017
10:41:38
250
LSE
1,346
14/11/2017
10:41:38
500
LSE
1,346
14/11/2017
10:41:38
740
LSE
1,346
14/11/2017
10:41:38
23
LSE
1,346
14/11/2017
10:41:38
231
LSE
1,345
14/11/2017
10:42:10
248
LSE
1,345
14/11/2017
10:42:10
252
LSE
1,344
14/11/2017
10:42:43
533
LSE
1,344
14/11/2017
10:43:56
54
LSE
1,344
14/11/2017
10:43:56
388
LSE
1,345
14/11/2017
10:44:31
201
LSE
1,345
14/11/2017
10:44:31
379
LSE
1,345
14/11/2017
10:44:31
416
LSE
1,345
14/11/2017
10:44:31
500
LSE
1,345
14/11/2017
10:44:55
500
LSE
1,346
14/11/2017
10:44:55
165
LSE
1,346
14/11/2017
10:44:55
686
LSE
1,346
14/11/2017
10:44:55
226
LSE
1,346
14/11/2017
10:44:55
172
LSE
1,346
14/11/2017
10:44:55
742
LSE
1,346
14/11/2017
10:44:59
356
LSE
1,346
14/11/2017
10:44:59
130
LSE
1,344
14/11/2017
10:45:33
464
LSE
1,345
14/11/2017
10:45:33
175
LSE
1,345
14/11/2017
10:45:33
214
LSE
1,345
14/11/2017
10:45:33
286
LSE
1,345
14/11/2017
10:45:33
500
LSE
1,345
14/11/2017
10:45:34
318
LSE
1,348
14/11/2017
10:47:30
101
LSE
1,348
14/11/2017
10:47:30
358
LSE
1,348
14/11/2017
10:47:30
500
LSE
1,347
14/11/2017
10:51:26
99
LSE
1,347
14/11/2017
10:51:26
1,190
LSE
1,346
14/11/2017
10:54:13
57
LSE
1,346
14/11/2017
10:54:13
68
LSE
1,346
14/11/2017
10:54:13
639
LSE
1,346
14/11/2017
10:54:13
162
LSE
1,346
14/11/2017
10:54:13
105
LSE
1,348
14/11/2017
10:58:07
43
LSE
1,348
14/11/2017
10:58:08
500
LSE
1,348
14/11/2017
10:58:08
490
LSE
1,348
14/11/2017
10:58:08
30
LSE
1,348
14/11/2017
10:59:05
100
LSE
1,349
14/11/2017
10:59:50
198
LSE
1,349
14/11/2017
10:59:50
64
LSE
1,348
14/11/2017
11:02:43
354
LSE
1,348
14/11/2017
11:02:43
500
LSE
1,348
14/11/2017
11:02:43
692
LSE
1,348
14/11/2017
11:02:43
264
LSE
1,350
14/11/2017
11:05:45
68
LSE
1,350
14/11/2017
11:05:45
602
LSE
1,350
14/11/2017
11:05:45
172
LSE
1,350
14/11/2017
11:05:45
11
LSE
1,350
14/11/2017
11:05:50
82
LSE
1,350
14/11/2017
11:05:50
68
LSE
1,350
14/11/2017
11:05:53
500
LSE
1,350
14/11/2017
11:05:53
250
LSE
1,350
14/11/2017
11:06:52
238
LSE
1,351
14/11/2017
11:07:48
590
LSE
1,351
14/11/2017
11:07:48
1
LSE
1,351
14/11/2017
11:10:57
38
LSE
1,352
14/11/2017
11:10:57
761
LSE
1,352
14/11/2017
11:10:58
114
LSE
1,352
14/11/2017
11:10:58
284
LSE
1,351
14/11/2017
11:13:27
38
LSE
1,351
14/11/2017
11:13:27
250
LSE
1,351
14/11/2017
11:13:27
740
LSE
1,351
14/11/2017
11:13:27
284
LSE
1,351
14/11/2017
11:13:28
216
LSE
1,351
14/11/2017
11:13:29
93
LSE
1,351
14/11/2017
11:13:29
601
LSE
1,351
14/11/2017
11:13:29
11
LSE
1,352
14/11/2017
11:13:34
250
LSE
1,352
14/11/2017
11:13:34
508
LSE
1,351
14/11/2017
11:13:34
500
LSE
1,351
14/11/2017
11:13:35
500
LSE
1,352
14/11/2017
11:13:37
250
LSE
1,352
14/11/2017
11:13:37
506
LSE
1,352
14/11/2017
11:13:37
964
LSE
1,351
14/11/2017
11:13:37
500
LSE
1,351
14/11/2017
11:13:37
133
LSE
1,351
14/11/2017
11:13:38
500
LSE
1,352
14/11/2017
11:13:39
500
LSE
1,352
14/11/2017
11:13:39
200
LSE
1,352
14/11/2017
11:13:39
500
LSE
1,352
14/11/2017
11:13:39
250
LSE
1,352
14/11/2017
11:13:39
550
LSE
1,352
14/11/2017
11:13:39
500
LSE
1,352
14/11/2017
11:13:39
548
LSE
1,352
14/11/2017
11:13:39
250
LSE
1,352
14/11/2017
11:13:39
500
LSE
1,352
14/11/2017
11:13:45
316
LSE
1,352
14/11/2017
11:13:45
500
LSE
1,352
14/11/2017
11:13:45
500
LSE
1,352
14/11/2017
11:13:45
250
LSE
1,352
14/11/2017
11:13:45
469
LSE
1,352
14/11/2017
11:13:46
500
LSE
1,352
14/11/2017
11:13:46
467
LSE
1,352
14/11/2017
11:13:46
250
LSE
1,352
14/11/2017
11:13:46
470
LSE
1,352
14/11/2017
11:13:46
500
LSE
1,352
14/11/2017
11:13:46
123
LSE
1,352
14/11/2017
11:13:47
250
LSE
1,352
14/11/2017
11:13:47
121
LSE
1,352
14/11/2017
11:13:47
339
LSE
1,352
14/11/2017
11:13:47
500
LSE
1,352
14/11/2017
11:13:47
250
LSE
1,352
14/11/2017
11:13:47
171
LSE
1,352
14/11/2017
11:13:47
223
LSE
1,352
14/11/2017
11:13:48
161
LSE
1,352
14/11/2017
11:13:48
96
LSE
1,352
14/11/2017
11:13:48
245
LSE
1,351
14/11/2017
11:15:31
300
LSE
1,351
14/11/2017
11:15:31
500
LSE
1,351
14/11/2017
11:15:31
240
LSE
1,352
14/11/2017
11:16:32
250
LSE
1,352
14/11/2017
11:16:32
799
LSE
1,352
14/11/2017
11:16:36
250
LSE
1,352
14/11/2017
11:16:37
250
LSE
1,352
14/11/2017
11:16:37
207
LSE
1,351
14/11/2017
11:17:27
346
LSE
1,351
14/11/2017
11:17:49
500
LSE
1,351
14/11/2017
11:17:49
200
LSE
1,351
14/11/2017
11:17:50
500
LSE
1,351
14/11/2017
11:17:51
38
LSE
1,351
14/11/2017
11:17:51
300
LSE
1,351
14/11/2017
11:17:51
500
LSE
1,351
14/11/2017
11:17:53
500
LSE
1,351
14/11/2017
11:18:03
500
LSE
1,351
14/11/2017
11:18:03
412
LSE
1,351
14/11/2017
11:18:11
130
LSE
1,351
14/11/2017
11:18:11
87
LSE
1,352
14/11/2017
11:18:20
2
LSE
1,352
14/11/2017
11:18:20
500
LSE
1,352
14/11/2017
11:18:20
81
LSE
1,352
14/11/2017
11:18:53
271
LSE
1,352
14/11/2017
11:20:03
201
LSE
1,352
14/11/2017
11:22:23
300
LSE
1,352
14/11/2017
11:22:24
690
LSE
1,352
14/11/2017
11:23:01
530
LSE
1,352
14/11/2017
11:23:33
956
LSE
1,351
14/11/2017
11:24:11
411
LSE
1,352
14/11/2017
11:24:12
1,000
LSE
1,352
14/11/2017
11:24:12
806
LSE
1,352
14/11/2017
11:24:13
250
LSE
1,353
14/11/2017
11:27:00
357
LSE
1,352
14/11/2017
11:27:01
186
LSE
1,352
14/11/2017
11:32:13
250
LSE
1,352
14/11/2017
11:32:13
500
LSE
1,352
14/11/2017
11:32:19
500
LSE
1,352
14/11/2017
11:32:19
150
LSE
1,352
14/11/2017
11:32:19
500
LSE
1,352
14/11/2017
11:32:20
500
LSE
1,351
14/11/2017
11:35:59
429
LSE
1,352
14/11/2017
11:36:00
208
LSE
1,352
14/11/2017
11:36:00
84
LSE
1,352
14/11/2017
11:36:00
577
LSE
1,352
14/11/2017
11:36:00
284
LSE
1,352
14/11/2017
11:36:00
228
LSE
1,352
14/11/2017
11:36:00
248
LSE
1,352
14/11/2017
11:36:01
490
LSE
1,352
14/11/2017
11:36:03
300
LSE
1,352
14/11/2017
11:36:03
550
LSE
1,352
14/11/2017
11:36:03
319
LSE
1,353
14/11/2017
11:36:42
296
LSE
1,353
14/11/2017
11:36:42
250
LSE
1,353
14/11/2017
11:36:42
181
LSE
1,353
14/11/2017
11:36:42
282
LSE
1,353
14/11/2017
11:36:42
500
LSE
1,353
14/11/2017
11:36:42
15
LSE
1,353
14/11/2017
11:36:42
235
LSE
1,353
14/11/2017
11:36:43
258
LSE
1,353
14/11/2017
11:36:43
242
LSE
1,353
14/11/2017
11:36:43
250
LSE
1,353
14/11/2017
11:36:43
49
LSE
1,351
14/11/2017
11:39:26
48
LSE
1,351
14/11/2017
11:39:28
500
LSE
1,351
14/11/2017
11:39:29
400
LSE
1,351
14/11/2017
11:39:29
410
LSE
1,351
14/11/2017
11:39:29
498
LSE
1,350
14/11/2017
11:47:30
1,201
LSE
1,350
14/11/2017
11:47:30
76
LSE
1,349
14/11/2017
11:49:08
500
LSE
1,349
14/11/2017
11:49:08
174
LSE
1,349
14/11/2017
11:49:08
456
LSE
1,348
14/11/2017
11:51:26
431
LSE
1,348
14/11/2017
11:51:26
250
LSE
1,348
14/11/2017
11:51:26
473
LSE
1,348
14/11/2017
11:52:22
84
LSE
1,348
14/11/2017
11:52:22
240
LSE
1,348
14/11/2017
11:52:22
26
LSE
1,348
14/11/2017
11:52:22
75
LSE
1,348
14/11/2017
11:52:22
86
LSE
1,349
14/11/2017
11:55:01
500
LSE
1,349
14/11/2017
11:55:01
500
LSE
1,349
14/11/2017
11:55:06
500
LSE
1,349
14/11/2017
11:55:29
196
LSE
1,349
14/11/2017
11:55:29
149
LSE
1,349
14/11/2017
11:55:29
350
LSE
1,348
14/11/2017
11:57:27
452
LSE
1,348
14/11/2017
11:57:29
600
LSE
1,348
14/11/2017
11:57:29
500
LSE
1,348
14/11/2017
11:57:30
500
LSE
1,348
14/11/2017
11:57:30
390
LSE
1,349
14/11/2017
11:57:33
261
LSE
1,347
14/11/2017
11:58:35
274
LSE
1,347
14/11/2017
11:58:45
391
LSE
1,347
14/11/2017
11:59:23
363
LSE
1,347
14/11/2017
11:59:46
354
LSE
1,346
14/11/2017
11:59:56
500
LSE
1,346
14/11/2017
11:59:56
98
LSE
1,346
14/11/2017
11:59:58
153
LSE
1,346
14/11/2017
11:59:59
172
LSE
1,346
14/11/2017
12:02:31
140
LSE
1,346
14/11/2017
12:02:32
264
LSE
1,347
14/11/2017
12:03:22
500
LSE
1,347
14/11/2017
12:03:22
117
LSE
1,348
14/11/2017
12:06:20
450
LSE
1,348
14/11/2017
12:09:29
426
LSE
1,349
14/11/2017
12:09:29
500
LSE
1,349
14/11/2017
12:09:29
160
LSE
1,349
14/11/2017
12:09:29
234
LSE
1,349
14/11/2017
12:09:30
500
LSE
1,349
14/11/2017
12:09:30
500
LSE
1,349
14/11/2017
12:09:30
400
LSE
1,349
14/11/2017
12:09:31
500
LSE
1,349
14/11/2017
12:09:31
400
LSE
1,349
14/11/2017
12:09:31
9
LSE
1,350
14/11/2017
12:09:33
500
LSE
1,350
14/11/2017
12:09:33
550
LSE
1,350
14/11/2017
12:09:36
500
LSE
1,350
14/11/2017
12:09:36
460
LSE
1,350
14/11/2017
12:09:36
160
LSE
1,350
14/11/2017
12:09:36
250
LSE
1,350
14/11/2017
12:10:02
560
LSE
1,349
14/11/2017
12:10:20
370
LSE
1,350
14/11/2017
12:10:20
250
LSE
1,350
14/11/2017
12:10:20
500
LSE
1,350
14/11/2017
12:10:20
158
LSE
1,350
14/11/2017
12:10:20
489
LSE
1,350
14/11/2017
12:10:21
203
LSE
1,350
14/11/2017
12:10:21
550
LSE
1,350
14/11/2017
12:10:21
240
LSE
1,350
14/11/2017
12:10:21
205
LSE
1,349
14/11/2017
12:10:29
300
LSE
1,350
14/11/2017
12:10:29
500
LSE
1,350
14/11/2017
12:10:30
550
LSE
1,348
14/11/2017
12:11:28
319
LSE
1,348
14/11/2017
12:12:08
500
LSE
1,348
14/11/2017
12:14:58
227
LSE
1,348
14/11/2017
12:14:59
500
LSE
1,348
14/11/2017
12:14:59
300
LSE
1,348
14/11/2017
12:14:59
500
LSE
1,348
14/11/2017
12:15:18
191
LSE
1,348
14/11/2017
12:21:37
271
LSE
1,348
14/11/2017
12:21:37
25
LSE
1,348
14/11/2017
12:21:37
33
LSE
1,348
14/11/2017
12:25:56
23
LSE
1,348
14/11/2017
12:25:56
256
LSE
1,347
14/11/2017
12:26:11
170
LSE
1,347
14/11/2017
12:26:35
300
LSE
1,347
14/11/2017
12:26:36
100
LSE
1,347
14/11/2017
12:27:34
61
LSE
1,347
14/11/2017
12:28:38
130
LSE
1,347
14/11/2017
12:29:01
250
LSE
1,347
14/11/2017
12:29:01
500
LSE
1,347
14/11/2017
12:29:57
250
LSE
1,347
14/11/2017
12:29:57
500
LSE
1,347
14/11/2017
12:29:57
163
LSE
1,347
14/11/2017
12:30:03
250
LSE
1,346
14/11/2017
12:30:04
395
LSE
1,347
14/11/2017
12:30:04
561
LSE
1,347
14/11/2017
12:30:04
66
LSE
1,347
14/11/2017
12:30:04
184
LSE
1,347
14/11/2017
12:30:04
30
LSE
1,347
14/11/2017
12:30:33
228
LSE
1,348
14/11/2017
12:31:00
207
LSE
1,348
14/11/2017
12:31:00
296
LSE
1,348
14/11/2017
12:31:00
215
LSE
1,348
14/11/2017
12:31:00
19
LSE
1,347
14/11/2017
12:33:04
359
LSE
1,346
14/11/2017
12:34:16
352
LSE
1,346
14/11/2017
12:34:16
401
LSE
1,346
14/11/2017
12:34:16
283
LSE
1,344
14/11/2017
12:35:11
544
LSE
1,344
14/11/2017
12:35:11
500
LSE
1,344
14/11/2017
12:35:11
141
LSE
1,344
14/11/2017
12:35:11
764
LSE
1,344
14/11/2017
12:35:11
500
LSE
1,344
14/11/2017
12:35:13
519
LSE
1,344
14/11/2017
12:35:13
500
LSE
1,344
14/11/2017
12:36:23
346
LSE
1,344
14/11/2017
12:40:19
407
LSE
1,344
14/11/2017
12:40:19
147
LSE
1,344
14/11/2017
12:40:19
240
LSE
1,344
14/11/2017
12:40:19
218
LSE
1,344
14/11/2017
12:40:19
519
LSE
1,343
14/11/2017
12:41:57
464
LSE
1,343
14/11/2017
12:42:07
500
LSE
1,343
14/11/2017
12:42:07
240
LSE
1,343
14/11/2017
12:42:07
60
LSE
1,343
14/11/2017
12:42:09
465
LSE
1,347
14/11/2017
12:49:12
152
LSE
1,347
14/11/2017
12:49:12
102
LSE
1,347
14/11/2017
12:49:12
265
LSE
1,347
14/11/2017
12:49:12
3,112
LSE
1,347
14/11/2017
12:49:12
677
LSE
1,346
14/11/2017
12:50:39
244
LSE
1,346
14/11/2017
12:50:39
243
LSE
1,347
14/11/2017
12:50:39
206
LSE
1,347
14/11/2017
12:50:39
231
LSE
1,347
14/11/2017
12:50:39
19
LSE
1,347
14/11/2017
12:50:39
505
LSE
1,347
14/11/2017
12:51:02
102
LSE
1,347
14/11/2017
12:51:02
103
LSE
1,346
14/11/2017
12:52:26
8
LSE
1,347
14/11/2017
12:55:49
500
LSE
1,347
14/11/2017
12:55:50
100
LSE
1,347
14/11/2017
12:55:51
250
LSE
1,347
14/11/2017
12:59:01
54
LSE
1,347
14/11/2017
12:59:01
100
LSE
1,347
14/11/2017
12:59:01
167
LSE
1,346
14/11/2017
13:00:51
126
LSE
1,346
14/11/2017
13:00:52
500
LSE
1,346
14/11/2017
13:00:52
661
LSE
1,346
14/11/2017
13:01:12
487
LSE
1,346
14/11/2017
13:04:23
349
LSE
1,346
14/11/2017
13:04:23
500
LSE
1,346
14/11/2017
13:04:23
500
LSE
1,346
14/11/2017
13:04:23
24
LSE
1,345
14/11/2017
13:06:48
420
LSE
1,345
14/11/2017
13:06:48
241
LSE
1,345
14/11/2017
13:11:22
8
LSE
1,345
14/11/2017
13:11:22
500
LSE
1,345
14/11/2017
13:11:22
240
LSE
1,345
14/11/2017
13:11:22
237
LSE
1,344
14/11/2017
13:11:42
280
LSE
1,343
14/11/2017
13:11:48
200
LSE
1,343
14/11/2017
13:11:48
58
LSE
1,343
14/11/2017
13:11:57
217
LSE
1,343
14/11/2017
13:12:44
67
LSE
1,343
14/11/2017
13:12:44
334
LSE
1,343
14/11/2017
13:14:25
116
LSE
1,343
14/11/2017
13:14:25
12
LSE
1,343
14/11/2017
13:14:25
222
LSE
1,343
14/11/2017
13:14:25
6
LSE
1,344
14/11/2017
13:15:35
210
LSE
1,344
14/11/2017
13:17:02
12
LSE
1,344
14/11/2017
13:17:03
475
LSE
1,344
14/11/2017
13:21:13
250
LSE
1,344
14/11/2017
13:21:13
500
LSE
1,344
14/11/2017
13:21:25
346
LSE
1,344
14/11/2017
13:22:26
483
LSE
1,344
14/11/2017
13:22:43
323
LSE
1,344
14/11/2017
13:22:43
32
LSE
1,344
14/11/2017
13:22:47
63
LSE
1,344
14/11/2017
13:22:47
495
LSE
1,346
14/11/2017
13:27:58
500
LSE
1,346
14/11/2017
13:27:59
61
LSE
1,346
14/11/2017
13:28:00
294
LSE
1,346
14/11/2017
13:28:54
213
LSE
1,347
14/11/2017
13:29:55
500
LSE
1,347
14/11/2017
13:29:55
270
LSE
1,346
14/11/2017
13:30:57
391
LSE
1,346
14/11/2017
13:30:57
500
LSE
1,346
14/11/2017
13:30:58
500
LSE
1,346
14/11/2017
13:30:58
451
LSE
1,346
14/11/2017
13:32:01
251
LSE
1,346
14/11/2017
13:32:01
192
LSE
1,345
14/11/2017
13:32:51
500
LSE
1,345
14/11/2017
13:32:51
256
LSE
1,347
14/11/2017
13:39:12
600
LSE
1,347
14/11/2017
13:39:12
500
LSE
1,347
14/11/2017
13:39:15
462
LSE
1,346
14/11/2017
13:39:42
399
LSE
1,346
14/11/2017
13:39:42
250
LSE
1,346
14/11/2017
13:39:42
500
LSE
1,346
14/11/2017
13:39:42
174
LSE
1,346
14/11/2017
13:39:44
500
LSE
1,346
14/11/2017
13:39:44
174
LSE
1,346
14/11/2017
13:39:46
298
LSE
1,345
14/11/2017
13:40:29
228
LSE
1,344
14/11/2017
13:41:16
150
LSE
1,344
14/11/2017
13:41:16
260
LSE
1,343
14/11/2017
13:42:43
95
LSE
1,343
14/11/2017
13:42:43
240
LSE
1,343
14/11/2017
13:42:46
84
LSE
1,343
14/11/2017
13:42:46
220
LSE
1,342
14/11/2017
13:43:14
376
LSE
1,341
14/11/2017
13:43:30
417
LSE
1,341
14/11/2017
13:43:30
298
LSE
1,341
14/11/2017
13:43:30
500
LSE
1,341
14/11/2017
13:43:34
500
LSE
1,341
14/11/2017
13:43:34
500
LSE
1,341
14/11/2017
13:43:35
28
LSE
1,341
14/11/2017
13:44:05
425
LSE
1,341
14/11/2017
13:44:05
500
LSE
1,341
14/11/2017
13:44:05
430
LSE
1,341
14/11/2017
13:44:05
250
LSE
1,341
14/11/2017
13:44:05
500
LSE
1,341
14/11/2017
13:44:05
219
LSE
1,341
14/11/2017
13:44:07
500
LSE
1,341
14/11/2017
13:44:07
12
LSE
1,343
14/11/2017
13:45:07
250
LSE
1,343
14/11/2017
13:45:07
550
LSE
1,345
14/11/2017
13:48:26
26
LSE
1,345
14/11/2017
13:48:26
240
LSE
1,345
14/11/2017
13:48:26
603
LSE
1,345
14/11/2017
13:48:56
240
LSE
1,345
14/11/2017
13:48:56
6
LSE
1,345
14/11/2017
13:50:56
418
LSE
1,345
14/11/2017
13:54:03
500
LSE
1,345
14/11/2017
13:54:03
334
LSE
1,345
14/11/2017
13:54:03
468
LSE
1,344
14/11/2017
13:57:39
377
LSE
1,344
14/11/2017
13:57:39
250
LSE
1,344
14/11/2017
13:57:39
494
LSE
1,344
14/11/2017
13:57:39
726
LSE
1,344
14/11/2017
13:57:39
163
LSE
1,344
14/11/2017
13:57:39
17
LSE
1,344
14/11/2017
13:58:51
429
LSE
1,345
14/11/2017
13:59:21
478
LSE
1,345
14/11/2017
13:59:21
400
LSE
1,345
14/11/2017
13:59:21
500
LSE
1,345
14/11/2017
13:59:21
8
LSE
1,345
14/11/2017
14:01:40
416
LSE
1,347
14/11/2017
14:02:26
500
LSE
1,347
14/11/2017
14:02:27
500
LSE
1,347
14/11/2017
14:02:27
300
LSE
1,348
14/11/2017
14:02:27
59
LSE
1,348
14/11/2017
14:02:27
161
LSE
1,348
14/11/2017
14:02:27
441
LSE
1,348
14/11/2017
14:05:27
559
LSE
1,348
14/11/2017
14:06:50
401
LSE
1,348
14/11/2017
14:06:50
500
LSE
1,348
14/11/2017
14:06:51
500
LSE
1,348
14/11/2017
14:06:53
500
LSE
1,348
14/11/2017
14:06:53
393
LSE
1,347
14/11/2017
14:07:56
985
LSE
1,347
14/11/2017
14:07:56
812
LSE
1,346
14/11/2017
14:08:12
620
LSE
1,346
14/11/2017
14:08:12
500
LSE
1,346
14/11/2017
14:08:12
489
LSE
1,346
14/11/2017
14:08:12
137
LSE
1,346
14/11/2017
14:09:03
500
LSE
1,346
14/11/2017
14:09:03
500
LSE
1,346
14/11/2017
14:09:03
90
LSE
1,345
14/11/2017
14:10:59
195
LSE
1,345
14/11/2017
14:10:59
500
LSE
1,347
14/11/2017
14:14:48
66
LSE
1,347
14/11/2017
14:14:48
881
LSE
1,347
14/11/2017
14:14:48
97
LSE
1,347
14/11/2017
14:14:58
500
LSE
1,348
14/11/2017
14:14:58
111
LSE
1,348
14/11/2017
14:14:58
996
LSE
1,348
14/11/2017
14:14:58
125
LSE
1,348
14/11/2017
14:14:58
103
LSE
1,347
14/11/2017
14:18:26
450
LSE
1,347
14/11/2017
14:18:26
2
LSE
1,347
14/11/2017
14:21:56
270
LSE
1,347
14/11/2017
14:21:56
27
LSE
1,347
14/11/2017
14:24:00
203
LSE
1,347
14/11/2017
14:25:00
334
LSE
1,347
14/11/2017
14:25:00
15
LSE
1,347
14/11/2017
14:27:56
111
LSE
1,347
14/11/2017
14:27:56
122
LSE
1,347
14/11/2017
14:28:56
26
LSE
1,347
14/11/2017
14:28:56
100
LSE
1,347
14/11/2017
14:28:56
6
LSE
1,347
14/11/2017
14:28:56
230
LSE
1,347
14/11/2017
14:29:56
432
LSE
1,348
14/11/2017
14:35:15
500
LSE
1,348
14/11/2017
14:35:15
500
LSE
1,348
14/11/2017
14:35:15
550
LSE
1,348
14/11/2017
14:35:15
500
LSE
1,348
14/11/2017
14:35:15
550
LSE
1,348
14/11/2017
14:35:15
500
LSE
1,348
14/11/2017
14:35:15
172
LSE
1,348
14/11/2017
14:35:15
531
LSE
1,348
14/11/2017
14:35:15
328
LSE
1,347
14/11/2017
14:35:27
324
LSE
1,347
14/11/2017
14:35:27
500
LSE
1,347
14/11/2017
14:35:27
500
LSE
1,347
14/11/2017
14:35:27
118
LSE
1,347
14/11/2017
14:35:27
182
LSE
1,347
14/11/2017
14:35:27
31
LSE
1,347
14/11/2017
14:43:56
32
LSE
1,347
14/11/2017
14:43:56
200
LSE
1,347
14/11/2017
14:43:56
173
LSE
1,346
14/11/2017
14:46:33
403
LSE
1,346
14/11/2017
14:46:33
500
LSE
1,346
14/11/2017
14:46:33
240
LSE
1,346
14/11/2017
14:46:33
240
LSE
1,346
14/11/2017
14:46:33
191
LSE
1,346
14/11/2017
14:46:33
309
LSE
1,346
14/11/2017
14:46:33
234
LSE
1,346
14/11/2017
14:46:33
378
LSE
1,346
14/11/2017
14:46:33
560
LSE
1,346
14/11/2017
14:46:33
500
LSE
1,346
14/11/2017
14:46:34
114
LSE
1,346
14/11/2017
14:46:34
173
LSE
1,346
14/11/2017
14:46:34
531
LSE
1,346
14/11/2017
14:46:34
402
LSE
1,346
14/11/2017
14:46:37
426
LSE
1,345
14/11/2017
14:47:36
500
LSE
1,345
14/11/2017
14:47:36
189
LSE
1,345
14/11/2017
14:50:27
280
LSE
1,345
14/11/2017
14:50:27
195
LSE
1,346
14/11/2017
14:51:20
500
LSE
1,346
14/11/2017
14:51:20
244
LSE
1,346
14/11/2017
14:51:20
500
LSE
1,346
14/11/2017
14:51:20
562
LSE
1,346
14/11/2017
14:51:20
72
LSE
1,346
14/11/2017
14:56:12
500
LSE
1,346
14/11/2017
14:56:12
500
LSE
1,346
14/11/2017
14:56:12
236
LSE
1,346
14/11/2017
14:56:12
500
LSE
1,346
14/11/2017
14:56:12
500
LSE
1,346
14/11/2017
14:56:13
408
LSE
1,347
14/11/2017
14:59:00
62
LSE
1,347
14/11/2017
14:59:00
469
LSE
1,347
14/11/2017
14:59:00
31
LSE
1,347
14/11/2017
14:59:00
199
LSE
1,346
14/11/2017
14:59:03
323
LSE
1,346
14/11/2017
14:59:03
200
LSE
1,346
14/11/2017
14:59:06
300
LSE
1,346
14/11/2017
14:59:07
285
LSE
1,346
14/11/2017
14:59:50
500
LSE
1,347
14/11/2017
15:00:00
460
LSE
1,346
14/11/2017
15:00:02
500
LSE
1,346
14/11/2017
15:00:02
500
LSE
1,346
14/11/2017
15:00:02
384
LSE
1,346
14/11/2017
15:00:02
394
LSE
1,346
14/11/2017
15:00:05
435
LSE
1,345
14/11/2017
15:01:16
404
LSE
1,345
14/11/2017
15:01:16
500
LSE
1,345
14/11/2017
15:01:16
500
LSE
1,345
14/11/2017
15:01:16
87
LSE
1,344
14/11/2017
15:02:26
500
LSE
1,344
14/11/2017
15:02:26
229
LSE
1,344
14/11/2017
15:02:47
208
LSE
1,344
14/11/2017
15:02:47
293
LSE
1,344
14/11/2017
15:02:52
223
LSE
1,345
14/11/2017
15:07:03
267
LSE
1,345
14/11/2017
15:07:03
11
LSE
1,344
14/11/2017
15:08:54
396
LSE
1,344
14/11/2017
15:08:54
500
LSE
1,344
14/11/2017
15:08:54
500
LSE
1,344
14/11/2017
15:08:54
472
LSE
1,344
14/11/2017
15:08:54
240
LSE
1,344
14/11/2017
15:08:54
500
LSE
1,344
14/11/2017
15:08:54
550
LSE
1,344
14/11/2017
15:08:54
369
LSE
1,343
14/11/2017
15:09:10
295
LSE
1,343
14/11/2017
15:09:10
442
LSE
1,342
14/11/2017
15:09:46
500
LSE
1,342
14/11/2017
15:09:46
783
LSE
1,341
14/11/2017
15:09:56
500
LSE
1,341
14/11/2017
15:09:56
240
LSE
1,341
14/11/2017
15:10:02
1,100
LSE
1,341
14/11/2017
15:10:02
273
LSE
1,341
14/11/2017
15:10:02
500
LSE
1,341
14/11/2017
15:10:02
500
LSE
1,341
14/11/2017
15:10:02
500
LSE
1,341
14/11/2017
15:11:54
500
LSE
1,341
14/11/2017
15:11:54
500
LSE
1,341
14/11/2017
15:11:55
500
LSE
1,341
14/11/2017
15:12:00
900
LSE
1,341
14/11/2017
15:12:00
109
LSE
1,341
14/11/2017
15:12:03
438
LSE
1,341
14/11/2017
15:12:03
500
LSE
1,341
14/11/2017
15:12:03
15
LSE
1,343
14/11/2017
15:15:03
98
LSE
1,343
14/11/2017
15:15:03
500
LSE
1,343
14/11/2017
15:15:13
1,000
LSE
1,343
14/11/2017
15:15:13
500
LSE
1,343
14/11/2017
15:15:13
500
LSE
1,343
14/11/2017
15:15:25
411
LSE
1,343
14/11/2017
15:18:02
477
LSE
1,342
14/11/2017
15:18:02
500
LSE
1,342
14/11/2017
15:18:02
450
LSE
1,342
14/11/2017
15:18:02
500
LSE
1,342
14/11/2017
15:18:02
300
LSE
1,342
14/11/2017
15:18:02
500
LSE
1,342
14/11/2017
15:18:02
48
LSE
1,343
14/11/2017
15:20:31
500
LSE
1,343
14/11/2017
15:20:31
500
LSE
1,343
14/11/2017
15:20:31
261
LSE
1,343
14/11/2017
15:21:09
300
LSE
1,343
14/11/2017
15:21:09
46
LSE
1,343
14/11/2017
15:21:09
403
LSE
1,343
14/11/2017
15:22:14
410
LSE
1,343
14/11/2017
15:22:14
500
LSE
1,343
14/11/2017
15:22:34
200
LSE
1,343
14/11/2017
15:22:34
25
LSE
1,343
14/11/2017
15:23:37
33
LSE
1,343
14/11/2017
15:23:37
185
LSE
1,344
14/11/2017
15:24:06
376
LSE
1,343
14/11/2017
15:24:09
200
LSE
1,343
14/11/2017
15:24:09
500
LSE
1,343
14/11/2017
15:24:10
600
LSE
1,343
14/11/2017
15:24:11
500
LSE
1,343
14/11/2017
15:24:11
500
LSE
1,343
14/11/2017
15:24:21
500
LSE
1,343
14/11/2017
15:24:21
500
LSE
1,343
14/11/2017
15:24:21
16
LSE
1,343
14/11/2017
15:24:22
500
LSE
1,343
14/11/2017
15:24:22
500
LSE
1,343
14/11/2017
15:24:22
500
LSE
1,343
14/11/2017
15:25:23
500
LSE
1,343
14/11/2017
15:25:53
485
LSE
1,343
14/11/2017
15:25:53
500
LSE
1,343
14/11/2017
15:25:53
500
LSE
1,343
14/11/2017
15:25:53
500
LSE
1,343
14/11/2017
15:25:53
500
LSE
1,343
14/11/2017
15:25:53
500
LSE
1,343
14/11/2017
15:25:53
400
LSE
1,343
14/11/2017
15:25:53
163
LSE
1,343
14/11/2017
15:25:53
500
LSE
1,343
14/11/2017
15:25:53
222
LSE
1,343
14/11/2017
15:25:53
189
LSE
1,342
14/11/2017
15:27:13
500
LSE
1,342
14/11/2017
15:27:13
500
LSE
1,342
14/11/2017
15:27:13
1,000
LSE
1,342
14/11/2017
15:27:13
160
LSE
1,342
14/11/2017
15:27:13
637
LSE
1,342
14/11/2017
15:27:13
191
LSE
1,342
14/11/2017
15:27:13
289
LSE
1,342
14/11/2017
15:27:13
506
LSE
1,342
14/11/2017
15:32:27
220
LSE
1,342
14/11/2017
15:33:49
345
LSE
1,342
14/11/2017
15:34:56
287
LSE
1,342
14/11/2017
15:34:56
112
LSE
1,342
14/11/2017
15:34:56
266
LSE
1,342
14/11/2017
15:35:27
56
LSE
1,342
14/11/2017
15:35:27
114
LSE
1,342
14/11/2017
15:35:27
144
LSE
1,342
14/11/2017
15:36:17
505
LSE
1,342
14/11/2017
15:36:17
62
LSE
1,342
14/11/2017
15:36:17
500
LSE
1,342
14/11/2017
15:36:17
490
LSE
1,342
14/11/2017
15:36:17
500
LSE
1,342
14/11/2017
15:36:18
500
LSE
1,342
14/11/2017
15:36:18
500
LSE
1,342
14/11/2017
15:36:18
500
LSE
1,341
14/11/2017
15:37:44
539
LSE
1,341
14/11/2017
15:37:44
500
LSE
1,341
14/11/2017
15:37:44
240
LSE
1,341
14/11/2017
15:37:45
500
LSE
1,341
14/11/2017
15:37:45
161
LSE
1,341
14/11/2017
15:37:45
500
LSE
1,341
14/11/2017
15:37:45
500
LSE
1,341
14/11/2017
15:37:45
500
LSE
1,341
14/11/2017
15:37:45
500
LSE
1,341
14/11/2017
15:37:45
500
LSE
1,341
14/11/2017
15:37:45
500
LSE
1,341
14/11/2017
15:37:47
500
LSE
1,341
14/11/2017
15:37:49
725
LSE
1,341
14/11/2017
15:37:49
61
LSE
1,341
14/11/2017
15:37:53
500
LSE
1,341
14/11/2017
15:37:53
382
LSE
1,340
14/11/2017
15:38:00
500
LSE
1,340
14/11/2017
15:38:00
399
LSE
1,340
14/11/2017
15:38:00
101
LSE
1,340
14/11/2017
15:38:00
184
LSE
1,340
14/11/2017
15:38:00
126
LSE
1,340
14/11/2017
15:38:00
500
LSE
1,340
14/11/2017
15:38:00
500
LSE
1,340
14/11/2017
15:38:00
500
LSE
1,340
14/11/2017
15:38:01
88
LSE
1,340
14/11/2017
15:38:01
300
LSE
1,340
14/11/2017
15:38:14
500
LSE
1,340
14/11/2017
15:38:14
500
LSE
1,341
14/11/2017
15:41:56
386
LSE
1,341
14/11/2017
15:41:56
562
LSE
1,341
14/11/2017
15:45:26
185
LSE
1,341
14/11/2017
15:45:26
80
LSE
1,341
14/11/2017
15:45:26
500
LSE
1,341
14/11/2017
15:45:26
238
LSE
1,342
14/11/2017
15:46:00
143
LSE
1,342
14/11/2017
15:46:00
427
LSE
1,342
14/11/2017
15:46:00
482
LSE
1,342
14/11/2017
15:46:00
199
LSE
1,342
14/11/2017
15:46:00
207
LSE
1,343
14/11/2017
15:47:36
1,374
LSE
1,343
14/11/2017
15:47:36
592
LSE
1,343
14/11/2017
15:48:26
363
LSE
1,343
14/11/2017
15:48:26
140
LSE
1,343
14/11/2017
15:49:56
12
LSE
1,343
14/11/2017
15:49:56
163
LSE
1,343
14/11/2017
15:49:56
297
LSE
1,343
14/11/2017
15:50:56
467
LSE
1,343
14/11/2017
15:52:56
555
LSE
1,343
14/11/2017
15:54:26
56
LSE
1,343
14/11/2017
15:54:26
427
LSE
1,343
14/11/2017
15:54:26
38
LSE
1,343
14/11/2017
15:55:30
240
LSE
1,343
14/11/2017
15:55:30
12
LSE
1,343
14/11/2017
15:55:56
114
LSE
1,343
14/11/2017
15:55:56
280
LSE
1,343
14/11/2017
15:57:56
306
LSE
1,343
14/11/2017
15:57:56
232
LSE
1,343
14/11/2017
15:58:37
500
LSE
1,343
14/11/2017
15:58:37
500
LSE
1,344
14/11/2017
15:58:43
134
LSE
1,344
14/11/2017
15:58:43
1,978
LSE
1,344
14/11/2017
15:58:43
1,702
LSE
1,344
14/11/2017
15:58:43
1,032
LSE
1,344
14/11/2017
15:58:48
170
LSE
1,344
14/11/2017
15:58:48
144
LSE
1,344
14/11/2017
15:59:56
474
LSE
1,344
14/11/2017
16:00:29
304
LSE
1,343
14/11/2017
16:00:57
463
LSE
1,343
14/11/2017
16:00:57
500
LSE
1,343
14/11/2017
16:00:57
500
LSE
1,343
14/11/2017
16:00:57
500
LSE
1,343
14/11/2017
16:00:57
1,319
LSE
1,343
14/11/2017
16:00:57
550
LSE
1,343
14/11/2017
16:00:57
160
LSE
1,343
14/11/2017
16:00:57
189
LSE
1,343
14/11/2017
16:00:57
311
LSE
1,343
14/11/2017
16:00:57
500
LSE
1,343
14/11/2017
16:00:57
500
LSE
1,343
14/11/2017
16:00:57
500
LSE
1,343
14/11/2017
16:00:57
500
LSE
1,343
14/11/2017
16:00:57
500
LSE
1,343
14/11/2017
16:00:58
222
LSE
1,343
14/11/2017
16:00:58
500
LSE
1,343
14/11/2017
16:00:58
500
LSE
1,343
14/11/2017
16:00:59
500
LSE
1,343
14/11/2017
16:00:59
420
LSE
1,343
14/11/2017
16:00:59
500
LSE
1,343
14/11/2017
16:00:59
500
LSE
1,343
14/11/2017
16:00:59
356
LSE
1,343
14/11/2017
16:00:59
341
LSE
1,343
14/11/2017
16:01:05
187
LSE
1,343
14/11/2017
16:01:54
158
LSE
1,343
14/11/2017
16:01:54
168
LSE
1,343
14/11/2017
16:01:55
265
LSE
1,343
14/11/2017
16:01:55
2
LSE
1,343
14/11/2017
16:01:55
82
LSE
1,343
14/11/2017
16:04:56
47
LSE
1,343
14/11/2017
16:04:56
297
LSE
1,343
14/11/2017
16:04:56
98
LSE
1,343
14/11/2017
16:04:56
500
LSE
1,343
14/11/2017
16:04:56
65
LSE
1,343
14/11/2017
16:05:26
500
LSE
1,343
14/11/2017
16:05:26
557
LSE
1,343
14/11/2017
16:05:26
500
LSE
1,343
14/11/2017
16:05:26
169
LSE
1,343
14/11/2017
16:05:26
455
LSE
1,343
14/11/2017
16:08:07
216
LSE
1,343
14/11/2017
16:08:56
117
LSE
1,343
14/11/2017
16:08:56
240
LSE
1,343
14/11/2017
16:08:56
50
LSE
1,343
14/11/2017
16:10:56
61
LSE
1,343
14/11/2017
16:10:56
64
LSE
1,343
14/11/2017
16:10:56
3
LSE
1,343
14/11/2017
16:10:56
271
LSE
1,342
14/11/2017
16:11:46
79
LSE
1,342
14/11/2017
16:11:46
603
LSE
1,342
14/11/2017
16:11:46
537
LSE
1,342
14/11/2017
16:11:46
603
LSE
1,342
14/11/2017
16:11:46
500
LSE
1,342
14/11/2017
16:11:46
500
LSE
1,342
14/11/2017
16:11:46
500
LSE
1,342
14/11/2017
16:11:46
603
LSE
1,342
14/11/2017
16:11:46
40
LSE
1,342
14/11/2017
16:11:46
510
LSE
1,342
14/11/2017
16:11:46
160
LSE
1,342
14/11/2017
16:11:46
420
LSE
1,342
14/11/2017
16:11:46
75
LSE
1,342
14/11/2017
16:12:15
550
LSE
1,342
14/11/2017
16:12:15
2,521
LSE
1,342
14/11/2017
16:12:19
1,118
LSE
1,342
14/11/2017
16:13:47
197
LSE
1,342
14/11/2017
16:14:51
3
LSE
1,342
14/11/2017
16:14:51
25
LSE
1,342
14/11/2017
16:14:51
435
LSE
1,342
14/11/2017
16:14:56
118
LSE
1,342
14/11/2017
16:14:56
269
LSE
1,342
14/11/2017
16:15:47
368
LSE
1,342
14/11/2017
16:16:08
304
LSE
1,342
14/11/2017
16:16:08
500
LSE
1,342
14/11/2017
16:16:08
1,600
LSE
1,342
14/11/2017
16:16:08
500
LSE
1,342
14/11/2017
16:16:08
77
LSE
1,342
14/11/2017
16:17:47
160
LSE
1,342
14/11/2017
16:17:47
80
LSE
1,342
14/11/2017
16:17:57
237
LSE
1,342
14/11/2017
16:17:57
30
LSE
1,342
14/11/2017
16:17:57
240
LSE
1,342
14/11/2017
16:17:57
5
LSE
1,342
14/11/2017
16:17:57
4
LSE
1,342
14/11/2017
16:17:57
129
LSE
1,342
14/11/2017
16:17:57
730
LSE
1,342
14/11/2017
16:18:47
23
LSE
1,342
14/11/2017
16:18:47
568
LSE
1,342
14/11/2017
16:18:47
712
LSE
1,342
14/11/2017
16:18:47
14
LSE
1,342
14/11/2017
16:18:47
318
LSE
1,342
14/11/2017
16:18:47
344
LSE
1,342
14/11/2017
16:19:26
763
LSE
1,342
14/11/2017
16:19:26
60
LSE
1,342
14/11/2017
16:19:26
169
LSE
1,342
14/11/2017
16:19:47
334
LSE
1,342
14/11/2017
16:20:26
381
LSE
1,342
14/11/2017
16:20:54
347
LSE
1,342
14/11/2017
16:20:54
151
LSE
1,342
14/11/2017
16:21:26
455
LSE
1,342
14/11/2017
16:21:26
228
LSE
1,342
14/11/2017
16:21:32
20
LSE
1,342
14/11/2017
16:21:32
181
LSE
1,342
14/11/2017
16:21:33
199
LSE
1,342
14/11/2017
16:21:47
253
LSE
1,342
14/11/2017
16:21:47
333
LSE
1,342
14/11/2017
16:22:26
381
LSE
1,342
14/11/2017
16:22:47
843
LSE
1,342
14/11/2017
16:22:47
2,316
LSE
1,342
14/11/2017
16:22:47
225
LSE
1,342
14/11/2017
16:22:48
292
LSE
1,342
14/11/2017
16:22:56
142
LSE
1,342
14/11/2017
16:22:56
96
LSE
1,342
14/11/2017
16:23:50
138
LSE
1,342
14/11/2017
16:23:50
465
LSE
1,342
14/11/2017
16:23:50
500
LSE
1,342
14/11/2017
16:23:50
500
LSE
1,342
14/11/2017
16:23:50
500
LSE
1,342
14/11/2017
16:23:50
158
LSE
1,342
14/11/2017
16:23:52
300
LSE
1,342
14/11/2017
16:23:53
1,200
LSE
1,342
14/11/2017
16:23:53
500
LSE
1,342
14/11/2017
16:24:01
500
LSE
1,342
14/11/2017
16:24:01
500
LSE
1,343
14/11/2017
16:24:02
230
LSE
1,343
14/11/2017
16:24:12
210
LSE
1,343
14/11/2017
16:24:12
12
LSE
1,343
14/11/2017
16:24:12
149
LSE
1,343
14/11/2017
16:24:12
142
LSE
1,343
14/11/2017
16:25:02
198
LSE
1,343
14/11/2017
16:25:02
142
LSE
1,342
14/11/2017
16:26:04
613
LSE
1,342
14/11/2017
16:26:04
1,400
LSE
1,343
14/11/2017
16:27:56
682
LSE
1,343
14/11/2017
16:35:28
9,918
LSE
1,343
14/11/2017
16:35:28
1,504
LSE
1,343
14/11/2017
16:35:28
16,641
LSE
1,343
14/11/2017
16:35:28
5,528
LSE
1,343
14/11/2017
16:35:28
22,834
LSE
1,343
14/11/2017
16:35:28
654
LSE
1,343
14/11/2017
16:35:28
841
LSE
1,343
14/11/2017
16:35:28
10,165
LSE
1,343
14/11/2017
16:35:28
1,423
LSE
1,343
14/11/2017
16:35:28
243
LSE
1,343
14/11/2017
16:35:28
464
LSE
1,343
14/11/2017
16:35:28
1,819
LSE
1,343
14/11/2017
16:35:28
182
LSE
1,343
14/11/2017
16:35:28
388
LSE
1,343
14/11/2017
16:35:28
388
LSE
1,343
14/11/2017
16:35:28
23,251
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
POSOKQDDKBDBQDD