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

SSEAnnouncement

21/11/2017 07:20

RNS Number : 0275X
SSE PLC
21 November 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 20 November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of 450,000Ordinary 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
1,333.76 pence
Lowest Price Per Share
1,327.00 pence
Highest Price Per Share
1,342.00 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
Quantity 
Stamp
Exchange venue
1,342
20/11/2017
390
08:56:09
LSE
1,342
20/11/2017
750
08:56:09
LSE
1,342
20/11/2017
13
08:56:09
LSE
1,342
20/11/2017
321
08:57:55
LSE
1,341
20/11/2017
403
08:59:33
LSE
1,341
20/11/2017
206
08:59:48
LSE
1,341
20/11/2017
294
08:59:48
LSE
1,340
20/11/2017
1
09:01:20
LSE
1,340
20/11/2017
405
09:01:20
LSE
1,340
20/11/2017
33
09:01:20
LSE
1,341
20/11/2017
216
09:01:27
LSE
1,341
20/11/2017
284
09:01:27
LSE
1,341
20/11/2017
655
09:01:27
LSE
1,341
20/11/2017
172
09:01:27
LSE
1,341
20/11/2017
5
09:01:27
LSE
1,342
20/11/2017
125
09:05:31
LSE
1,342
20/11/2017
456
09:05:31
LSE
1,342
20/11/2017
500
09:07:06
LSE
1,342
20/11/2017
319
09:07:06
LSE
1,342
20/11/2017
156
09:07:06
LSE
1,341
20/11/2017
280
09:07:21
LSE
1,341
20/11/2017
147
09:07:21
LSE
1,341
20/11/2017
319
09:07:21
LSE
1,341
20/11/2017
272
09:07:21
LSE
1,340
20/11/2017
314
09:11:04
LSE
1,341
20/11/2017
363
09:12:22
LSE
1,341
20/11/2017
24
09:12:22
LSE
1,341
20/11/2017
475
09:12:22
LSE
1,341
20/11/2017
78
09:14:47
LSE
1,341
20/11/2017
440
09:14:47
LSE
1,341
20/11/2017
209
09:15:27
LSE
1,341
20/11/2017
91
09:15:59
LSE
1,341
20/11/2017
289
09:16:05
LSE
1,342
20/11/2017
245
09:16:19
LSE
1,342
20/11/2017
255
09:16:19
LSE
1,342
20/11/2017
436
09:16:19
LSE
1,342
20/11/2017
384
09:16:24
LSE
1,342
20/11/2017
686
09:16:58
LSE
1,342
20/11/2017
579
09:16:58
LSE
1,342
20/11/2017
26
09:16:58
LSE
1,342
20/11/2017
254
09:17:00
LSE
1,341
20/11/2017
141
09:17:12
LSE
1,341
20/11/2017
248
09:17:25
LSE
1,341
20/11/2017
282
09:17:25
LSE
1,342
20/11/2017
109
09:18:04
LSE
1,342
20/11/2017
149
09:18:04
LSE
1,341
20/11/2017
358
09:20:59
LSE
1,340
20/11/2017
88
09:21:58
LSE
1,340
20/11/2017
400
09:22:19
LSE
1,340
20/11/2017
11
09:22:19
LSE
1,341
20/11/2017
281
09:23:01
LSE
1,341
20/11/2017
51
09:23:01
LSE
1,341
20/11/2017
500
09:23:01
LSE
1,342
20/11/2017
176
09:23:59
LSE
1,342
20/11/2017
302
09:23:59
LSE
1,342
20/11/2017
198
09:23:59
LSE
1,342
20/11/2017
310
09:23:59
LSE
1,341
20/11/2017
100
09:24:09
LSE
1,341
20/11/2017
346
09:24:09
LSE
1,341
20/11/2017
202
09:24:18
LSE
1,341
20/11/2017
331
09:25:04
LSE
1,342
20/11/2017
462
09:28:04
LSE
1,342
20/11/2017
115
09:28:04
LSE
1,341
20/11/2017
25
09:29:58
LSE
1,341
20/11/2017
355
09:34:17
LSE
1,341
20/11/2017
385
09:36:56
LSE
1,341
20/11/2017
163
09:41:09
LSE
1,341
20/11/2017
500
09:41:09
LSE
1,341
20/11/2017
227
09:41:09
LSE
1,341
20/11/2017
227
09:41:09
LSE
1,340
20/11/2017
240
09:42:04
LSE
1,340
20/11/2017
500
09:43:16
LSE
1,340
20/11/2017
9
09:43:16
LSE
1,340
20/11/2017
500
09:46:02
LSE
1,340
20/11/2017
700
09:46:02
LSE
1,340
20/11/2017
99
09:46:02
LSE
1,340
20/11/2017
366
09:46:02
LSE
1,341
20/11/2017
472
09:50:04
LSE
1,341
20/11/2017
63
09:50:04
LSE
1,340
20/11/2017
392
09:54:44
LSE
1,340
20/11/2017
550
09:54:49
LSE
1,340
20/11/2017
447
09:54:49
LSE
1,340
20/11/2017
451
09:54:49
LSE
1,340
20/11/2017
474
09:55:10
LSE
1,341
20/11/2017
257
09:56:04
LSE
1,341
20/11/2017
389
09:56:04
LSE
1,341
20/11/2017
204
09:56:04
LSE
1,341
20/11/2017
203
09:56:04
LSE
1,340
20/11/2017
477
10:00:21
LSE
1,340
20/11/2017
401
10:00:21
LSE
1,340
20/11/2017
455
10:03:12
LSE
1,340
20/11/2017
417
10:03:51
LSE
1,340
20/11/2017
500
10:03:51
LSE
1,340
20/11/2017
156
10:03:51
LSE
1,340
20/11/2017
250
10:04:05
LSE
1,340
20/11/2017
433
10:04:05
LSE
1,340
20/11/2017
421
10:06:04
LSE
1,340
20/11/2017
481
10:06:04
LSE
1,340
20/11/2017
500
10:06:33
LSE
1,340
20/11/2017
111
10:06:33
LSE
1,340
20/11/2017
141
10:07:34
LSE
1,340
20/11/2017
202
10:08:49
LSE
1,340
20/11/2017
200
10:08:49
LSE
1,339
20/11/2017
144
10:09:58
LSE
1,339
20/11/2017
704
10:09:58
LSE
1,339
20/11/2017
314
10:10:06
LSE
1,339
20/11/2017
345
10:10:06
LSE
1,338
20/11/2017
186
10:12:04
LSE
1,338
20/11/2017
83
10:12:04
LSE
1,338
20/11/2017
5
10:12:05
LSE
1,338
20/11/2017
596
10:12:05
LSE
1,338
20/11/2017
115
10:13:03
LSE
1,339
20/11/2017
284
10:14:27
LSE
1,339
20/11/2017
250
10:14:27
LSE
1,339
20/11/2017
250
10:14:27
LSE
1,339
20/11/2017
221
10:17:04
LSE
1,339
20/11/2017
162
10:17:04
LSE
1,340
20/11/2017
43
10:19:04
LSE
1,340
20/11/2017
250
10:19:04
LSE
1,340
20/11/2017
87
10:19:04
LSE
1,340
20/11/2017
250
10:20:08
LSE
1,340
20/11/2017
495
10:20:08
LSE
1,339
20/11/2017
66
10:22:05
LSE
1,339
20/11/2017
316
10:22:05
LSE
1,339
20/11/2017
250
10:22:05
LSE
1,339
20/11/2017
377
10:22:05
LSE
1,339
20/11/2017
500
10:22:06
LSE
1,339
20/11/2017
168
10:22:06
LSE
1,339
20/11/2017
377
10:22:06
LSE
1,339
20/11/2017
381
10:22:08
LSE
1,338
20/11/2017
460
10:23:04
LSE
1,338
20/11/2017
500
10:23:19
LSE
1,338
20/11/2017
17
10:23:20
LSE
1,338
20/11/2017
282
10:23:20
LSE
1,338
20/11/2017
225
10:23:20
LSE
1,337
20/11/2017
444
10:25:01
LSE
1,337
20/11/2017
500
10:25:02
LSE
1,337
20/11/2017
550
10:25:02
LSE
1,337
20/11/2017
483
10:26:25
LSE
1,337
20/11/2017
382
10:27:59
LSE
1,337
20/11/2017
500
10:27:59
LSE
1,337
20/11/2017
550
10:27:59
LSE
1,337
20/11/2017
376
10:28:20
LSE
1,338
20/11/2017
23
10:28:49
LSE
1,338
20/11/2017
204
10:28:49
LSE
1,338
20/11/2017
250
10:28:49
LSE
1,338
20/11/2017
250
10:28:49
LSE
1,338
20/11/2017
30
10:28:49
LSE
1,337
20/11/2017
307
10:29:37
LSE
1,337
20/11/2017
110
10:29:37
LSE
1,337
20/11/2017
450
10:29:38
LSE
1,336
20/11/2017
457
10:30:04
LSE
1,338
20/11/2017
295
10:31:18
LSE
1,337
20/11/2017
379
10:31:27
LSE
1,337
20/11/2017
250
10:31:27
LSE
1,337
20/11/2017
123
10:31:27
LSE
1,338
20/11/2017
130
10:34:09
LSE
1,338
20/11/2017
250
10:34:09
LSE
1,338
20/11/2017
216
10:34:09
LSE
1,338
20/11/2017
267
10:34:09
LSE
1,339
20/11/2017
201
10:35:56
LSE
1,339
20/11/2017
250
10:35:56
LSE
1,339
20/11/2017
81
10:35:56
LSE
1,338
20/11/2017
209
10:36:00
LSE
1,339
20/11/2017
124
10:37:04
LSE
1,339
20/11/2017
250
10:37:04
LSE
1,339
20/11/2017
131
10:37:04
LSE
1,338
20/11/2017
398
10:40:02
LSE
1,338
20/11/2017
233
10:40:02
LSE
1,338
20/11/2017
316
10:40:17
LSE
1,337
20/11/2017
335
10:44:02
LSE
1,337
20/11/2017
580
10:44:02
LSE
1,337
20/11/2017
53
10:44:02
LSE
1,336
20/11/2017
8
10:44:21
LSE
1,336
20/11/2017
340
10:46:32
LSE
1,337
20/11/2017
418
10:48:38
LSE
1,337
20/11/2017
422
10:48:42
LSE
1,338
20/11/2017
188
10:51:04
LSE
1,337
20/11/2017
387
10:51:43
LSE
1,337
20/11/2017
389
10:51:43
LSE
1,337
20/11/2017
760
10:52:02
LSE
1,338
20/11/2017
103
10:54:12
LSE
1,338
20/11/2017
103
10:54:12
LSE
1,338
20/11/2017
250
10:56:35
LSE
1,338
20/11/2017
169
10:56:35
LSE
1,338
20/11/2017
81
10:56:35
LSE
1,338
20/11/2017
250
10:56:35
LSE
1,338
20/11/2017
250
10:56:36
LSE
1,338
20/11/2017
82
10:56:36
LSE
1,338
20/11/2017
250
10:59:06
LSE
1,337
20/11/2017
181
10:59:09
LSE
1,338
20/11/2017
224
11:00:04
LSE
1,338
20/11/2017
238
11:00:04
LSE
1,338
20/11/2017
24
11:01:08
LSE
1,338
20/11/2017
179
11:01:08
LSE
1,338
20/11/2017
250
11:01:35
LSE
1,338
20/11/2017
488
11:01:35
LSE
1,338
20/11/2017
463
11:01:36
LSE
1,337
20/11/2017
301
11:01:43
LSE
1,337
20/11/2017
348
11:01:57
LSE
1,338
20/11/2017
481
11:02:31
LSE
1,338
20/11/2017
31
11:02:31
LSE
1,339
20/11/2017
67
11:04:04
LSE
1,339
20/11/2017
218
11:04:04
LSE
1,338
20/11/2017
376
11:07:47
LSE
1,338
20/11/2017
476
11:07:47
LSE
1,339
20/11/2017
150
11:10:07
LSE
1,339
20/11/2017
245
11:10:07
LSE
1,339
20/11/2017
720
11:10:07
LSE
1,338
20/11/2017
369
11:15:41
LSE
1,338
20/11/2017
960
11:15:41
LSE
1,338
20/11/2017
94
11:17:45
LSE
1,338
20/11/2017
104
11:17:45
LSE
1,338
20/11/2017
67
11:17:45
LSE
1,338
20/11/2017
263
11:17:45
LSE
1,337
20/11/2017
341
11:19:15
LSE
1,337
20/11/2017
278
11:19:51
LSE
1,337
20/11/2017
875
11:21:01
LSE
1,337
20/11/2017
394
11:21:05
LSE
1,336
20/11/2017
399
11:23:05
LSE
1,337
20/11/2017
246
11:25:04
LSE
1,337
20/11/2017
254
11:25:04
LSE
1,337
20/11/2017
195
11:25:04
LSE
1,336
20/11/2017
344
11:26:01
LSE
1,337
20/11/2017
202
11:27:17
LSE
1,336
20/11/2017
310
11:27:37
LSE
1,337
20/11/2017
752
11:31:11
LSE
1,337
20/11/2017
250
11:31:14
LSE
1,337
20/11/2017
196
11:31:14
LSE
1,337
20/11/2017
308
11:33:10
LSE
1,337
20/11/2017
500
11:33:10
LSE
1,337
20/11/2017
328
11:33:10
LSE
1,338
20/11/2017
562
11:36:05
LSE
1,338
20/11/2017
534
11:36:13
LSE
1,338
20/11/2017
256
11:36:22
LSE
1,339
20/11/2017
335
11:38:44
LSE
1,339
20/11/2017
221
11:38:50
LSE
1,338
20/11/2017
367
11:42:04
LSE
1,338
20/11/2017
420
11:42:05
LSE
1,338
20/11/2017
500
11:42:05
LSE
1,338
20/11/2017
394
11:44:05
LSE
1,338
20/11/2017
500
11:44:06
LSE
1,338
20/11/2017
733
11:44:06
LSE
1,338
20/11/2017
323
11:44:22
LSE
1,338
20/11/2017
350
11:44:44
LSE
1,338
20/11/2017
193
11:44:45
LSE
1,338
20/11/2017
364
11:47:06
LSE
1,338
20/11/2017
87
11:47:53
LSE
1,338
20/11/2017
353
11:47:53
LSE
1,339
20/11/2017
219
11:48:15
LSE
1,339
20/11/2017
250
11:48:39
LSE
1,339
20/11/2017
442
11:48:39
LSE
1,339
20/11/2017
250
11:49:06
LSE
1,339
20/11/2017
233
11:49:16
LSE
1,340
20/11/2017
298
11:49:24
LSE
1,340
20/11/2017
154
11:50:04
LSE
1,340
20/11/2017
99
11:50:04
LSE
1,339
20/11/2017
280
11:50:04
LSE
1,339
20/11/2017
171
11:50:07
LSE
1,339
20/11/2017
466
11:51:43
LSE
1,339
20/11/2017
492
11:51:43
LSE
1,339
20/11/2017
220
11:52:04
LSE
1,339
20/11/2017
380
11:52:04
LSE
1,339
20/11/2017
46
11:52:04
LSE
1,339
20/11/2017
305
11:53:21
LSE
1,339
20/11/2017
433
11:53:21
LSE
1,339
20/11/2017
600
11:55:12
LSE
1,339
20/11/2017
330
11:55:14
LSE
1,339
20/11/2017
370
11:56:05
LSE
1,339
20/11/2017
143
11:56:05
LSE
1,339
20/11/2017
169
11:56:29
LSE
1,339
20/11/2017
458
11:56:30
LSE
1,339
20/11/2017
267
11:56:42
LSE
1,340
20/11/2017
18
11:57:04
LSE
1,340
20/11/2017
290
11:57:04
LSE
1,340
20/11/2017
125
11:57:04
LSE
1,339
20/11/2017
104
11:59:30
LSE
1,339
20/11/2017
52
11:59:30
LSE
1,339
20/11/2017
445
12:02:39
LSE
1,339
20/11/2017
713
12:02:39
LSE
1,339
20/11/2017
164
12:02:39
LSE
1,339
20/11/2017
140
12:02:39
LSE
1,339
20/11/2017
26
12:02:39
LSE
1,339
20/11/2017
107
12:02:39
LSE
1,339
20/11/2017
500
12:02:39
LSE
1,339
20/11/2017
164
12:02:40
LSE
1,339
20/11/2017
500
12:02:40
LSE
1,338
20/11/2017
394
12:02:41
LSE
1,338
20/11/2017
449
12:03:05
LSE
1,338
20/11/2017
445
12:03:27
LSE
1,338
20/11/2017
250
12:03:28
LSE
1,338
20/11/2017
550
12:03:28
LSE
1,338
20/11/2017
740
12:03:28
LSE
1,337
20/11/2017
434
12:03:40
LSE
1,337
20/11/2017
500
12:03:42
LSE
1,336
20/11/2017
402
12:04:02
LSE
1,336
20/11/2017
500
12:04:02
LSE
1,336
20/11/2017
500
12:04:02
LSE
1,337
20/11/2017
464
12:04:04
LSE
1,337
20/11/2017
162
12:04:04
LSE
1,337
20/11/2017
250
12:04:04
LSE
1,337
20/11/2017
250
12:04:04
LSE
1,337
20/11/2017
250
12:04:04
LSE
1,337
20/11/2017
135
12:04:04
LSE
1,337
20/11/2017
185
12:04:04
LSE
1,337
20/11/2017
162
12:04:04
LSE
1,337
20/11/2017
95
12:04:04
LSE
1,337
20/11/2017
193
12:04:04
LSE
1,337
20/11/2017
365
12:04:04
LSE
1,335
20/11/2017
438
12:04:53
LSE
1,336
20/11/2017
239
12:04:53
LSE
1,336
20/11/2017
500
12:04:53
LSE
1,336
20/11/2017
492
12:04:53
LSE
1,336
20/11/2017
250
12:04:53
LSE
1,336
20/11/2017
250
12:04:53
LSE
1,336
20/11/2017
250
12:04:53
LSE
1,336
20/11/2017
135
12:04:53
LSE
1,336
20/11/2017
280
12:04:53
LSE
1,336
20/11/2017
500
12:04:54
LSE
1,336
20/11/2017
250
12:04:55
LSE
1,336
20/11/2017
241
12:04:55
LSE
1,337
20/11/2017
274
12:06:35
LSE
1,337
20/11/2017
250
12:06:35
LSE
1,337
20/11/2017
104
12:06:35
LSE
1,336
20/11/2017
500
12:07:00
LSE
1,336
20/11/2017
175
12:07:00
LSE
1,336
20/11/2017
73
12:07:00
LSE
1,335
20/11/2017
150
12:07:06
LSE
1,336
20/11/2017
261
12:07:57
LSE
1,336
20/11/2017
424
12:07:57
LSE
1,336
20/11/2017
459
12:07:57
LSE
1,336
20/11/2017
265
12:07:57
LSE
1,337
20/11/2017
366
12:10:16
LSE
1,338
20/11/2017
250
12:13:44
LSE
1,338
20/11/2017
98
12:13:44
LSE
1,338
20/11/2017
152
12:13:44
LSE
1,338
20/11/2017
65
12:13:44
LSE
1,338
20/11/2017
237
12:14:09
LSE
1,338
20/11/2017
250
12:14:13
LSE
1,338
20/11/2017
64
12:14:13
LSE
1,339
20/11/2017
209
12:15:04
LSE
1,338
20/11/2017
219
12:16:30
LSE
1,338
20/11/2017
250
12:16:30
LSE
1,338
20/11/2017
250
12:16:30
LSE
1,338
20/11/2017
247
12:16:30
LSE
1,337
20/11/2017
90
12:21:52
LSE
1,337
20/11/2017
511
12:21:52
LSE
1,337
20/11/2017
31
12:21:52
LSE
1,338
20/11/2017
225
12:23:04
LSE
1,338
20/11/2017
550
12:23:54
LSE
1,339
20/11/2017
166
12:26:18
LSE
1,339
20/11/2017
75
12:26:18
LSE
1,338
20/11/2017
285
12:27:07
LSE
1,338
20/11/2017
640
12:27:07
LSE
1,338
20/11/2017
272
12:27:07
LSE
1,338
20/11/2017
196
12:27:24
LSE
1,338
20/11/2017
284
12:30:14
LSE
1,338
20/11/2017
881
12:30:14
LSE
1,338
20/11/2017
265
12:30:16
LSE
1,340
20/11/2017
613
12:40:54
LSE
1,340
20/11/2017
174
12:42:04
LSE
1,340
20/11/2017
14
12:42:04
LSE
1,340
20/11/2017
292
12:42:10
LSE
1,340
20/11/2017
438
12:42:10
LSE
1,341
20/11/2017
254
12:43:04
LSE
1,341
20/11/2017
232
12:43:14
LSE
1,341
20/11/2017
130
12:43:18
LSE
1,341
20/11/2017
306
12:45:04
LSE
1,340
20/11/2017
8
12:46:06
LSE
1,340
20/11/2017
440
12:46:06
LSE
1,340
20/11/2017
440
12:46:06
LSE
1,340
20/11/2017
500
12:46:07
LSE
1,340
20/11/2017
440
12:46:07
LSE
1,340
20/11/2017
308
12:48:53
LSE
1,340
20/11/2017
750
12:49:08
LSE
1,340
20/11/2017
500
12:49:15
LSE
1,340
20/11/2017
362
12:50:14
LSE
1,340
20/11/2017
437
12:50:34
LSE
1,341
20/11/2017
149
12:50:34
LSE
1,341
20/11/2017
80
12:50:34
LSE
1,341
20/11/2017
211
12:51:04
LSE
1,340
20/11/2017
307
12:52:55
LSE
1,340
20/11/2017
213
12:52:55
LSE
1,341
20/11/2017
286
12:57:05
LSE
1,340
20/11/2017
359
12:58:01
LSE
1,342
20/11/2017
298
12:59:36
LSE
1,342
20/11/2017
107
12:59:36
LSE
1,342
20/11/2017
227
12:59:36
LSE
1,342
20/11/2017
372
12:59:36
LSE
1,342
20/11/2017
4
12:59:36
LSE
1,341
20/11/2017
21
13:00:18
LSE
1,341
20/11/2017
325
13:01:31
LSE
1,341
20/11/2017
646
13:01:31
LSE
1,342
20/11/2017
307
13:03:01
LSE
1,341
20/11/2017
474
13:04:22
LSE
1,341
20/11/2017
100
13:04:24
LSE
1,341
20/11/2017
490
13:04:24
LSE
1,341
20/11/2017
88
13:05:08
LSE
1,341
20/11/2017
342
13:05:10
LSE
1,341
20/11/2017
167
13:07:39
LSE
1,341
20/11/2017
152
13:09:02
LSE
1,341
20/11/2017
550
13:09:02
LSE
1,341
20/11/2017
55
13:09:02
LSE
1,340
20/11/2017
201
13:14:50
LSE
1,340
20/11/2017
550
13:14:50
LSE
1,340
20/11/2017
250
13:14:50
LSE
1,340
20/11/2017
500
13:14:50
LSE
1,340
20/11/2017
65
13:14:50
LSE
1,339
20/11/2017
395
13:16:55
LSE
1,339
20/11/2017
362
13:19:16
LSE
1,339
20/11/2017
451
13:19:31
LSE
1,339
20/11/2017
287
13:21:55
LSE
1,339
20/11/2017
57
13:21:55
LSE
1,339
20/11/2017
451
13:21:55
LSE
1,339
20/11/2017
500
13:21:55
LSE
1,339
20/11/2017
161
13:22:01
LSE
1,339
20/11/2017
500
13:22:01
LSE
1,339
20/11/2017
940
13:22:01
LSE
1,339
20/11/2017
250
13:22:32
LSE
1,339
20/11/2017
159
13:22:32
LSE
1,339
20/11/2017
8
13:24:30
LSE
1,339
20/11/2017
556
13:24:30
LSE
1,339
20/11/2017
217
13:25:19
LSE
1,339
20/11/2017
107
13:26:23
LSE
1,339
20/11/2017
194
13:26:23
LSE
1,339
20/11/2017
225
13:27:04
LSE
1,339
20/11/2017
65
13:28:15
LSE
1,339
20/11/2017
250
13:30:30
LSE
1,339
20/11/2017
94
13:30:30
LSE
1,339
20/11/2017
500
13:35:45
LSE
1,339
20/11/2017
31
13:35:45
LSE
1,339
20/11/2017
250
13:35:49
LSE
1,339
20/11/2017
250
13:35:49
LSE
1,339
20/11/2017
244
13:35:49
LSE
1,339
20/11/2017
369
13:35:49
LSE
1,339
20/11/2017
125
13:35:49
LSE
1,338
20/11/2017
347
13:42:14
LSE
1,339
20/11/2017
1,200
13:42:14
LSE
1,339
20/11/2017
500
13:42:14
LSE
1,339
20/11/2017
410
13:42:14
LSE
1,339
20/11/2017
950
13:42:14
LSE
1,339
20/11/2017
500
13:42:14
LSE
1,339
20/11/2017
410
13:42:14
LSE
1,339
20/11/2017
420
13:42:19
LSE
1,339
20/11/2017
410
13:42:19
LSE
1,338
20/11/2017
325
13:42:28
LSE
1,338
20/11/2017
250
13:42:28
LSE
1,338
20/11/2017
250
13:42:28
LSE
1,338
20/11/2017
500
13:42:28
LSE
1,339
20/11/2017
4,833
13:42:32
LSE
1,339
20/11/2017
192
13:42:32
LSE
1,339
20/11/2017
58
13:42:32
LSE
1,339
20/11/2017
250
13:42:32
LSE
1,339
20/11/2017
410
13:42:32
LSE
1,339
20/11/2017
250
13:42:34
LSE
1,339
20/11/2017
250
13:42:34
LSE
1,339
20/11/2017
250
13:42:34
LSE
1,339
20/11/2017
500
13:42:34
LSE
1,339
20/11/2017
250
13:42:37
LSE
1,339
20/11/2017
250
13:42:45
LSE
1,339
20/11/2017
250
13:42:45
LSE
1,339
20/11/2017
19
13:42:45
LSE
1,339
20/11/2017
920
13:42:45
LSE
1,339
20/11/2017
659
13:42:45
LSE
1,339
20/11/2017
111
13:42:45
LSE
1,339
20/11/2017
191
13:43:04
LSE
1,338
20/11/2017
368
13:44:10
LSE
1,338
20/11/2017
166
13:44:10
LSE
1,338
20/11/2017
240
13:44:10
LSE
1,338
20/11/2017
675
13:44:10
LSE
1,338
20/11/2017
910
13:44:10
LSE
1,338
20/11/2017
84
13:45:46
LSE
1,338
20/11/2017
255
13:45:46
LSE
1,338
20/11/2017
1,164
13:45:46
LSE
1,338
20/11/2017
346
13:46:42
LSE
1,338
20/11/2017
500
13:46:42
LSE
1,338
20/11/2017
550
13:46:42
LSE
1,338
20/11/2017
174
13:46:42
LSE
1,338
20/11/2017
736
13:46:42
LSE
1,338
20/11/2017
46
13:46:42
LSE
1,337
20/11/2017
11
13:46:54
LSE
1,337
20/11/2017
500
13:46:54
LSE
1,337
20/11/2017
415
13:46:55
LSE
1,337
20/11/2017
500
13:46:55
LSE
1,337
20/11/2017
264
13:46:55
LSE
1,337
20/11/2017
8
13:49:32
LSE
1,337
20/11/2017
318
13:49:32
LSE
1,337
20/11/2017
752
13:49:32
LSE
1,337
20/11/2017
420
13:49:32
LSE
1,337
20/11/2017
126
13:49:32
LSE
1,337
20/11/2017
100
13:49:48
LSE
1,337
20/11/2017
101
13:51:05
LSE
1,337
20/11/2017
250
13:52:15
LSE
1,337
20/11/2017
161
13:52:15
LSE
1,337
20/11/2017
356
13:52:16
LSE
1,337
20/11/2017
500
13:52:40
LSE
1,337
20/11/2017
215
13:52:40
LSE
1,337
20/11/2017
500
13:55:13
LSE
1,337
20/11/2017
500
13:55:13
LSE
1,337
20/11/2017
444
13:55:13
LSE
1,337
20/11/2017
281
13:55:13
LSE
1,337
20/11/2017
391
13:55:13
LSE
1,337
20/11/2017
80
13:55:13
LSE
1,337
20/11/2017
500
13:55:13
LSE
1,337
20/11/2017
500
13:55:13
LSE
1,337
20/11/2017
66
13:55:14
LSE
1,337
20/11/2017
383
13:55:14
LSE
1,337
20/11/2017
237
13:55:32
LSE
1,336
20/11/2017
133
13:57:54
LSE
1,336
20/11/2017
227
13:57:54
LSE
1,336
20/11/2017
453
13:58:40
LSE
1,337
20/11/2017
182
13:58:50
LSE
1,337
20/11/2017
250
13:58:50
LSE
1,337
20/11/2017
12
13:58:50
LSE
1,337
20/11/2017
276
13:58:50
LSE
1,337
20/11/2017
174
13:58:50
LSE
1,337
20/11/2017
358
13:58:50
LSE
1,337
20/11/2017
590
13:58:50
LSE
1,337
20/11/2017
211
14:00:20
LSE
1,337
20/11/2017
500
14:00:20
LSE
1,337
20/11/2017
500
14:00:20
LSE
1,337
20/11/2017
192
14:00:20
LSE
1,337
20/11/2017
184
14:01:14
LSE
1,337
20/11/2017
32
14:01:14
LSE
1,337
20/11/2017
237
14:01:14
LSE
1,338
20/11/2017
557
14:01:14
LSE
1,337
20/11/2017
205
14:01:14
LSE
1,336
20/11/2017
442
14:03:27
LSE
1,336
20/11/2017
401
14:03:42
LSE
1,336
20/11/2017
413
14:06:07
LSE
1,336
20/11/2017
1,455
14:06:09
LSE
1,336
20/11/2017
500
14:06:10
LSE
1,336
20/11/2017
500
14:06:12
LSE
1,336
20/11/2017
688
14:06:12
LSE
1,335
20/11/2017
56
14:08:45
LSE
1,335
20/11/2017
197
14:11:15
LSE
1,335
20/11/2017
277
14:11:15
LSE
1,335
20/11/2017
422
14:13:39
LSE
1,335
20/11/2017
235
14:13:40
LSE
1,335
20/11/2017
879
14:13:40
LSE
1,335
20/11/2017
500
14:13:40
LSE
1,335
20/11/2017
438
14:14:53
LSE
1,335
20/11/2017
495
14:18:40
LSE
1,335
20/11/2017
500
14:18:40
LSE
1,335
20/11/2017
500
14:18:40
LSE
1,335
20/11/2017
500
14:18:40
LSE
1,335
20/11/2017
201
14:18:40
LSE
1,335
20/11/2017
54
14:18:40
LSE
1,335
20/11/2017
266
14:18:40
LSE
1,335
20/11/2017
300
14:22:47
LSE
1,335
20/11/2017
1,200
14:22:47
LSE
1,335
20/11/2017
500
14:22:48
LSE
1,335
20/11/2017
500
14:22:48
LSE
1,334
20/11/2017
348
14:22:48
LSE
1,335
20/11/2017
684
14:22:48
LSE
1,335
20/11/2017
500
14:22:48
LSE
1,335
20/11/2017
500
14:22:48
LSE
1,335
20/11/2017
295
14:22:48
LSE
1,335
20/11/2017
205
14:22:48
LSE
1,335
20/11/2017
415
14:23:04
LSE
1,334
20/11/2017
484
14:29:01
LSE
1,334
20/11/2017
322
14:29:01
LSE
1,334
20/11/2017
500
14:29:01
LSE
1,334
20/11/2017
500
14:29:01
LSE
1,334
20/11/2017
1,000
14:29:01
LSE
1,334
20/11/2017
300
14:29:01
LSE
1,334
20/11/2017
497
14:29:01
LSE
1,334
20/11/2017
200
14:29:01
LSE
1,334
20/11/2017
500
14:29:01
LSE
1,334
20/11/2017
345
14:29:01
LSE
1,333
20/11/2017
454
14:29:04
LSE
1,333
20/11/2017
500
14:29:05
LSE
1,333
20/11/2017
500
14:29:05
LSE
1,333
20/11/2017
500
14:29:06
LSE
1,333
20/11/2017
870
14:29:06
LSE
1,333
20/11/2017
141
14:29:06
LSE
1,332
20/11/2017
693
14:29:19
LSE
1,332
20/11/2017
511
14:29:19
LSE
1,332
20/11/2017
600
14:30:04
LSE
1,332
20/11/2017
1,608
14:30:04
LSE
1,332
20/11/2017
500
14:30:04
LSE
1,332
20/11/2017
600
14:30:04
LSE
1,332
20/11/2017
408
14:30:04
LSE
1,332
20/11/2017
767
14:30:04
LSE
1,332
20/11/2017
785
14:30:04
LSE
1,332
20/11/2017
500
14:30:04
LSE
1,332
20/11/2017
500
14:30:04
LSE
1,332
20/11/2017
207
14:30:04
LSE
1,332
20/11/2017
500
14:30:04
LSE
1,332
20/11/2017
500
14:30:04
LSE
1,332
20/11/2017
500
14:30:04
LSE
1,332
20/11/2017
264
14:30:04
LSE
1,332
20/11/2017
236
14:30:04
LSE
1,333
20/11/2017
449
14:30:19
LSE
1,333
20/11/2017
500
14:30:19
LSE
1,333
20/11/2017
500
14:30:19
LSE
1,333
20/11/2017
175
14:30:19
LSE
1,333
20/11/2017
22
14:30:19
LSE
1,333
20/11/2017
73
14:30:21
LSE
1,333
20/11/2017
500
14:30:21
LSE
1,333
20/11/2017
174
14:30:21
LSE
1,333
20/11/2017
460
14:30:21
LSE
1,333
20/11/2017
280
14:30:21
LSE
1,333
20/11/2017
220
14:30:21
LSE
1,333
20/11/2017
60
14:30:21
LSE
1,333
20/11/2017
458
14:30:40
LSE
1,334
20/11/2017
259
14:34:19
LSE
1,334
20/11/2017
243
14:34:19
LSE
1,334
20/11/2017
206
14:34:19
LSE
1,335
20/11/2017
191
14:34:19
LSE
1,335
20/11/2017
113
14:34:19
LSE
1,335
20/11/2017
181
14:35:23
LSE
1,335
20/11/2017
43
14:35:23
LSE
1,335
20/11/2017
430
14:35:25
LSE
1,335
20/11/2017
500
14:35:25
LSE
1,335
20/11/2017
500
14:35:28
LSE
1,335
20/11/2017
307
14:35:28
LSE
1,334
20/11/2017
454
14:35:40
LSE
1,334
20/11/2017
70
14:35:40
LSE
1,334
20/11/2017
500
14:35:40
LSE
1,334
20/11/2017
500
14:35:40
LSE
1,334
20/11/2017
500
14:35:40
LSE
1,334
20/11/2017
92
14:35:40
LSE
1,334
20/11/2017
465
14:35:41
LSE
1,334
20/11/2017
58
14:35:41
LSE
1,333
20/11/2017
504
14:40:02
LSE
1,333
20/11/2017
500
14:40:02
LSE
1,333
20/11/2017
500
14:40:02
LSE
1,333
20/11/2017
500
14:40:02
LSE
1,333
20/11/2017
500
14:40:02
LSE
1,333
20/11/2017
481
14:40:02
LSE
1,333
20/11/2017
371
14:40:03
LSE
1,332
20/11/2017
11
14:41:33
LSE
1,332
20/11/2017
499
14:41:33
LSE
1,334
20/11/2017
284
14:46:00
LSE
1,334
20/11/2017
161
14:46:00
LSE
1,334
20/11/2017
1,196
14:46:00
LSE
1,334
20/11/2017
527
14:46:00
LSE
1,334
20/11/2017
420
14:46:00
LSE
1,334
20/11/2017
1,724
14:46:00
LSE
1,334
20/11/2017
391
14:46:00
LSE
1,333
20/11/2017
445
14:46:39
LSE
1,333
20/11/2017
8
14:46:39
LSE
1,333
20/11/2017
1,000
14:46:39
LSE
1,333
20/11/2017
194
14:46:39
LSE
1,333
20/11/2017
213
14:46:39
LSE
1,333
20/11/2017
37
14:46:53
LSE
1,334
20/11/2017
528
14:47:04
LSE
1,334
20/11/2017
158
14:47:04
LSE
1,334
20/11/2017
500
14:50:11
LSE
1,334
20/11/2017
500
14:50:11
LSE
1,334
20/11/2017
460
14:50:11
LSE
1,334
20/11/2017
58
14:50:11
LSE
1,334
20/11/2017
460
14:50:11
LSE
1,334
20/11/2017
500
14:50:11
LSE
1,334
20/11/2017
391
14:50:11
LSE
1,334
20/11/2017
109
14:50:11
LSE
1,334
20/11/2017
255
14:50:11
LSE
1,333
20/11/2017
440
14:51:21
LSE
1,333
20/11/2017
565
14:51:21
LSE
1,333
20/11/2017
109
14:52:35
LSE
1,333
20/11/2017
116
14:52:35
LSE
1,332
20/11/2017
141
14:54:15
LSE
1,332
20/11/2017
500
14:54:15
LSE
1,332
20/11/2017
283
14:54:15
LSE
1,331
20/11/2017
29
14:55:01
LSE
1,331
20/11/2017
500
14:55:01
LSE
1,331
20/11/2017
500
14:55:01
LSE
1,331
20/11/2017
740
14:55:01
LSE
1,331
20/11/2017
223
14:55:36
LSE
1,331
20/11/2017
500
14:55:36
LSE
1,331
20/11/2017
194
14:55:37
LSE
1,331
20/11/2017
500
14:55:37
LSE
1,331
20/11/2017
500
14:55:37
LSE
1,331
20/11/2017
213
14:55:38
LSE
1,331
20/11/2017
399
14:55:40
LSE
1,330
20/11/2017
111
14:56:02
LSE
1,330
20/11/2017
335
14:56:02
LSE
1,330
20/11/2017
500
14:56:03
LSE
1,330
20/11/2017
382
14:56:03
LSE
1,330
20/11/2017
488
14:56:10
LSE
1,330
20/11/2017
11
14:56:22
LSE
1,330
20/11/2017
475
14:56:22
LSE
1,331
20/11/2017
905
14:58:38
LSE
1,331
20/11/2017
35
14:58:38
LSE
1,331
20/11/2017
369
14:59:04
LSE
1,331
20/11/2017
103
15:00:04
LSE
1,331
20/11/2017
169
15:00:04
LSE
1,332
20/11/2017
345
15:01:04
LSE
1,331
20/11/2017
511
15:01:31
LSE
1,331
20/11/2017
226
15:01:31
LSE
1,331
20/11/2017
443
15:01:32
LSE
1,331
20/11/2017
334
15:02:40
LSE
1,331
20/11/2017
455
15:02:40
LSE
1,331
20/11/2017
500
15:02:40
LSE
1,331
20/11/2017
500
15:02:40
LSE
1,331
20/11/2017
366
15:02:40
LSE
1,331
20/11/2017
189
15:05:20
LSE
1,331
20/11/2017
16
15:05:20
LSE
1,331
20/11/2017
500
15:05:20
LSE
1,331
20/11/2017
367
15:05:20
LSE
1,331
20/11/2017
500
15:05:20
LSE
1,331
20/11/2017
128
15:05:20
LSE
1,331
20/11/2017
372
15:05:20
LSE
1,331
20/11/2017
500
15:05:20
LSE
1,331
20/11/2017
422
15:05:20
LSE
1,331
20/11/2017
279
15:06:32
LSE
1,331
20/11/2017
221
15:06:32
LSE
1,331
20/11/2017
500
15:06:32
LSE
1,331
20/11/2017
500
15:06:32
LSE
1,331
20/11/2017
33
15:06:32
LSE
1,330
20/11/2017
511
15:08:46
LSE
1,330
20/11/2017
500
15:08:46
LSE
1,330
20/11/2017
500
15:08:46
LSE
1,330
20/11/2017
727
15:08:46
LSE
1,330
20/11/2017
300
15:08:46
LSE
1,330
20/11/2017
500
15:08:46
LSE
1,330
20/11/2017
100
15:08:46
LSE
1,330
20/11/2017
410
15:08:46
LSE
1,330
20/11/2017
500
15:08:46
LSE
1,330
20/11/2017
543
15:08:46
LSE
1,329
20/11/2017
500
15:09:06
LSE
1,329
20/11/2017
500
15:09:06
LSE
1,329
20/11/2017
500
15:09:06
LSE
1,329
20/11/2017
76
15:09:06
LSE
1,329
20/11/2017
40
15:09:06
LSE
1,329
20/11/2017
712
15:14:04
LSE
1,328
20/11/2017
617
15:14:36
LSE
1,328
20/11/2017
400
15:14:36
LSE
1,328
20/11/2017
500
15:14:36
LSE
1,328
20/11/2017
499
15:14:36
LSE
1,328
20/11/2017
444
15:14:36
LSE
1,328
20/11/2017
202
15:14:38
LSE
1,328
20/11/2017
7
15:14:48
LSE
1,328
20/11/2017
399
15:14:48
LSE
1,327
20/11/2017
11
15:16:30
LSE
1,327
20/11/2017
46
15:16:51
LSE
1,327
20/11/2017
444
15:18:07
LSE
1,327
20/11/2017
500
15:18:07
LSE
1,327
20/11/2017
500
15:18:07
LSE
1,327
20/11/2017
500
15:18:07
LSE
1,327
20/11/2017
500
15:18:07
LSE
1,327
20/11/2017
169
15:18:07
LSE
1,327
20/11/2017
273
15:18:07
LSE
1,327
20/11/2017
139
15:20:04
LSE
1,327
20/11/2017
237
15:20:04
LSE
1,328
20/11/2017
164
15:22:43
LSE
1,328
20/11/2017
646
15:22:43
LSE
1,328
20/11/2017
669
15:22:43
LSE
1,328
20/11/2017
589
15:22:43
LSE
1,328
20/11/2017
795
15:22:43
LSE
1,329
20/11/2017
175
15:22:43
LSE
1,329
20/11/2017
503
15:22:43
LSE
1,329
20/11/2017
1,274
15:22:43
LSE
1,329
20/11/2017
500
15:22:43
LSE
1,329
20/11/2017
500
15:22:43
LSE
1,329
20/11/2017
500
15:22:43
LSE
1,329
20/11/2017
440
15:22:43
LSE
1,329
20/11/2017
500
15:22:43
LSE
1,329
20/11/2017
500
15:22:43
LSE
1,329
20/11/2017
500
15:22:44
LSE
1,329
20/11/2017
64
15:22:44
LSE
1,330
20/11/2017
446
15:23:04
LSE
1,330
20/11/2017
84
15:23:04
LSE
1,329
20/11/2017
245
15:26:23
LSE
1,329
20/11/2017
2,365
15:26:23
LSE
1,329
20/11/2017
527
15:27:12
LSE
1,330
20/11/2017
572
15:28:04
LSE
1,329
20/11/2017
568
15:29:09
LSE
1,330
20/11/2017
31
15:30:02
LSE
1,330
20/11/2017
175
15:30:02
LSE
1,330
20/11/2017
500
15:30:02
LSE
1,330
20/11/2017
164
15:30:02
LSE
1,330
20/11/2017
109
15:30:02
LSE
1,329
20/11/2017
615
15:34:01
LSE
1,329
20/11/2017
872
15:34:01
LSE
1,329
20/11/2017
500
15:34:01
LSE
1,329
20/11/2017
531
15:34:01
LSE
1,329
20/11/2017
207
15:34:01
LSE
1,329
20/11/2017
180
15:34:01
LSE
1,329
20/11/2017
500
15:34:01
LSE
1,329
20/11/2017
222
15:34:01
LSE
1,329
20/11/2017
803
15:34:02
LSE
1,329
20/11/2017
251
15:36:39
LSE
1,330
20/11/2017
3,086
15:41:04
LSE
1,330
20/11/2017
1,354
15:41:04
LSE
1,330
20/11/2017
296
15:41:04
LSE
1,330
20/11/2017
1,800
15:41:35
LSE
1,330
20/11/2017
500
15:41:35
LSE
1,330
20/11/2017
460
15:41:35
LSE
1,330
20/11/2017
215
15:41:35
LSE
1,330
20/11/2017
193
15:42:04
LSE
1,329
20/11/2017
14
15:42:07
LSE
1,329
20/11/2017
500
15:42:07
LSE
1,329
20/11/2017
740
15:42:07
LSE
1,329
20/11/2017
500
15:42:07
LSE
1,329
20/11/2017
500
15:42:07
LSE
1,329
20/11/2017
1,200
15:42:07
LSE
1,329
20/11/2017
500
15:42:07
LSE
1,329
20/11/2017
500
15:42:07
LSE
1,329
20/11/2017
500
15:42:08
LSE
1,329
20/11/2017
200
15:42:08
LSE
1,329
20/11/2017
500
15:42:08
LSE
1,329
20/11/2017
166
15:42:08
LSE
1,329
20/11/2017
393
15:42:08
LSE
1,329
20/11/2017
282
15:42:47
LSE
1,329
20/11/2017
500
15:42:47
LSE
1,329
20/11/2017
219
15:42:47
LSE
1,328
20/11/2017
500
15:42:49
LSE
1,329
20/11/2017
209
15:43:53
LSE
1,328
20/11/2017
601
15:44:00
LSE
1,329
20/11/2017
238
15:44:38
LSE
1,329
20/11/2017
20
15:45:35
LSE
1,329
20/11/2017
268
15:45:35
LSE
1,329
20/11/2017
228
15:46:07
LSE
1,329
20/11/2017
206
15:46:43
LSE
1,328
20/11/2017
494
15:46:56
LSE
1,329
20/11/2017
285
15:47:33
LSE
1,329
20/11/2017
256
15:48:32
LSE
1,329
20/11/2017
201
15:49:08
LSE
1,329
20/11/2017
196
15:49:47
LSE
1,329
20/11/2017
39
15:49:47
LSE
1,329
20/11/2017
221
15:49:51
LSE
1,329
20/11/2017
228
15:50:03
LSE
1,329
20/11/2017
109
15:50:44
LSE
1,329
20/11/2017
164
15:50:44
LSE
1,329
20/11/2017
231
15:51:11
LSE
1,329
20/11/2017
1
15:51:11
LSE
1,329
20/11/2017
206
15:51:28
LSE
1,329
20/11/2017
192
15:51:29
LSE
1,329
20/11/2017
11
15:52:50
LSE
1,329
20/11/2017
223
15:52:50
LSE
1,329
20/11/2017
7
15:52:50
LSE
1,328
20/11/2017
449
15:53:28
LSE
1,328
20/11/2017
500
15:53:28
LSE
1,328
20/11/2017
500
15:53:28
LSE
1,328
20/11/2017
164
15:53:28
LSE
1,328
20/11/2017
736
15:53:28
LSE
1,328
20/11/2017
500
15:53:28
LSE
1,328
20/11/2017
391
15:53:28
LSE
1,328
20/11/2017
198
15:54:26
LSE
1,328
20/11/2017
55
15:54:26
LSE
1,328
20/11/2017
263
15:55:41
LSE
1,328
20/11/2017
233
15:56:55
LSE
1,328
20/11/2017
262
15:57:37
LSE
1,328
20/11/2017
207
15:58:02
LSE
1,327
20/11/2017
8
15:58:47
LSE
1,327
20/11/2017
500
15:58:47
LSE
1,327
20/11/2017
500
15:58:47
LSE
1,327
20/11/2017
490
15:58:47
LSE
1,327
20/11/2017
800
15:58:47
LSE
1,327
20/11/2017
448
15:58:47
LSE
1,327
20/11/2017
52
15:58:47
LSE
1,327
20/11/2017
300
15:58:47
LSE
1,328
20/11/2017
230
15:59:20
LSE
1,327
20/11/2017
429
16:00:31
LSE
1,328
20/11/2017
400
16:01:05
LSE
1,328
20/11/2017
100
16:01:05
LSE
1,328
20/11/2017
398
16:01:05
LSE
1,328
20/11/2017
170
16:01:05
LSE
1,328
20/11/2017
500
16:01:05
LSE
1,328
20/11/2017
500
16:01:05
LSE
1,328
20/11/2017
205
16:01:05
LSE
1,328
20/11/2017
500
16:01:05
LSE
1,328
20/11/2017
398
16:01:05
LSE
1,328
20/11/2017
102
16:01:05
LSE
1,327
20/11/2017
102
16:03:15
LSE
1,327
20/11/2017
379
16:03:15
LSE
1,327
20/11/2017
130
16:03:15
LSE
1,327
20/11/2017
500
16:03:15
LSE
1,328
20/11/2017
215
16:03:56
LSE
1,328
20/11/2017
109
16:03:56
LSE
1,328
20/11/2017
218
16:03:56
LSE
1,328
20/11/2017
500
16:03:58
LSE
1,328
20/11/2017
500
16:03:58
LSE
1,328
20/11/2017
500
16:03:58
LSE
1,328
20/11/2017
394
16:03:58
LSE
1,328
20/11/2017
106
16:03:58
LSE
1,328
20/11/2017
112
16:03:58
LSE
1,328
20/11/2017
312
16:04:54
LSE
1,328
20/11/2017
164
16:04:54
LSE
1,329
20/11/2017
212
16:04:54
LSE
1,329
20/11/2017
345
16:04:54
LSE
1,329
20/11/2017
16
16:04:54
LSE
1,329
20/11/2017
287
16:04:54
LSE
1,329
20/11/2017
194
16:04:54
LSE
1,328
20/11/2017
539
16:05:01
LSE
1,328
20/11/2017
500
16:05:01
LSE
1,328
20/11/2017
459
16:05:01
LSE
1,328
20/11/2017
224
16:05:43
LSE
1,328
20/11/2017
1,505
16:05:46
LSE
1,328
20/11/2017
601
16:06:07
LSE
1,329
20/11/2017
52
16:07:04
LSE
1,329
20/11/2017
167
16:07:04
LSE
1,329
20/11/2017
616
16:07:04
LSE
1,328
20/11/2017
260
16:07:17
LSE
1,329
20/11/2017
1,085
16:08:09
LSE
1,329
20/11/2017
462
16:08:09
LSE
1,329
20/11/2017
500
16:10:19
LSE
1,329
20/11/2017
500
16:10:19
LSE
1,329
20/11/2017
500
16:10:19
LSE
1,329
20/11/2017
500
16:10:19
LSE
1,329
20/11/2017
400
16:10:19
LSE
1,329
20/11/2017
68
16:10:19
LSE
1,329
20/11/2017
132
16:10:19
LSE
1,329
20/11/2017
487
16:10:19
LSE
1,329
20/11/2017
219
16:13:28
LSE
1,330
20/11/2017
250
16:14:01
LSE
1,330
20/11/2017
1,708
16:14:01
LSE
1,330
20/11/2017
151
16:14:01
LSE
1,330
20/11/2017
335
16:14:53
LSE
1,330
20/11/2017
270
16:18:05
LSE
1,330
20/11/2017
312
16:18:07
LSE
1,330
20/11/2017
500
16:20:37
LSE
1,330
20/11/2017
500
16:20:37
LSE
1,330
20/11/2017
544
16:20:37
LSE
1,330
20/11/2017
497
16:20:37
LSE
1,330
20/11/2017
46
16:20:37
LSE
1,330
20/11/2017
500
16:20:38
LSE
1,330
20/11/2017
750
16:20:38
LSE
1,330
20/11/2017
1,028
16:20:38
LSE
1,330
20/11/2017
430
16:20:38
LSE
1,330
20/11/2017
500
16:20:38
LSE
1,330
20/11/2017
500
16:20:38
LSE
1,330
20/11/2017
174
16:20:38
LSE
1,330
20/11/2017
500
16:20:38
LSE
1,330
20/11/2017
500
16:20:38
LSE
1,330
20/11/2017
490
16:20:38
LSE
1,330
20/11/2017
500
16:20:38
LSE
1,330
20/11/2017
600
16:20:38
LSE
1,330
20/11/2017
164
16:20:38
LSE
1,330
20/11/2017
480
16:20:38
LSE
1,330
20/11/2017
500
16:20:38
LSE
1,330
20/11/2017
1,048
16:20:38
LSE
1,330
20/11/2017
243
16:20:40
LSE
1,330
20/11/2017
350
16:20:53
LSE
1,331
20/11/2017
1,006
16:21:39
LSE
1,331
20/11/2017
222
16:22:56
LSE
1,331
20/11/2017
25
16:22:56
LSE
1,331
20/11/2017
2,586
16:23:35
LSE
1,331
20/11/2017
1,850
16:23:35
LSE
1,331
20/11/2017
371
16:23:35
LSE
1,331
20/11/2017
528
16:23:48
LSE
1,331
20/11/2017
500
16:23:48
LSE
1,332
20/11/2017
87
16:23:49
LSE
1,332
20/11/2017
385
16:23:49
LSE
1,332
20/11/2017
17
16:23:49
LSE
1,332
20/11/2017
284
16:23:49
LSE
1,331
20/11/2017
208
16:23:52
LSE
1,332
20/11/2017
270
16:24:09
LSE
1,332
20/11/2017
169
16:24:09
LSE
1,332
20/11/2017
616
16:24:09
LSE
1,332
20/11/2017
785
16:24:09
LSE
1,332
20/11/2017
269
16:24:09
LSE
1,332
20/11/2017
233
16:26:31
LSE
1,332
20/11/2017
31
16:26:31
LSE
1,332
20/11/2017
190
16:26:48
LSE
1,331
20/11/2017
17,766
16:35:17
LSE
1,331
20/11/2017
14,426
16:35:17
LSE
1,331
20/11/2017
13,996
16:35:17
LSE
1,331
20/11/2017
9,432
16:35:17
LSE
1,331
20/11/2017
3,925
16:35:17
LSE
1,331
20/11/2017
3,816
16:35:17
LSE
1,331
20/11/2017
3,162
16:35:17
LSE
1,331
20/11/2017
1,135
16:35:17
LSE
1,331
20/11/2017
1,292
16:35:17
LSE
1,331
20/11/2017
4,265
16:35:17
LSE
1,331
20/11/2017
6,886
16:35:17
LSE
1,331
20/11/2017
915
16:35:17
LSE
1,331
20/11/2017
1,286
16:35:17
LSE
1,331
20/11/2017
965
16:35:17
LSE
1,331
20/11/2017
22,117
16:35:17
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
POSOKKDBOBDDBDB