REG - SSE Plc - Transaction in Own Shares
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 01 April 2019 it purchased for cancellation a total of 430,624 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of SSE plc by Credit Suisse Securities (Europe) Limited, who have been engaged by SSE plc to manage part of SSE plc's £200m capital return programme announced on 1 February 2019.
Average Price Per Share
1,157.35 pence
Lowest Price Per Share
1,150.00 pence
Highest Price Per Share
1,170.50 pence
These share purchases form part of the Company's discretionary share buyback programme made in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 19 July 2018 and Chapter 12 of the Listing Rules. Any acquisitions will be effected within certain pre-set parameters.
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
Date
Stamp
Quantity
Exchange venue
1170.00
01/04/2019
09:39:09
309
LSE
1170.00
01/04/2019
09:39:09
196
LSE
1170.25
01/04/2019
09:39:37
3,706
LSE
1170.50
01/04/2019
09:39:37
165
LSE
1170.00
01/04/2019
09:39:48
26
LSE
1170.00
01/04/2019
09:40:41
265
LSE
1170.00
01/04/2019
09:40:41
400
LSE
1170.00
01/04/2019
09:42:37
381
LSE
1170.00
01/04/2019
09:45:15
387
LSE
1170.00
01/04/2019
09:45:40
450
LSE
1170.00
01/04/2019
09:45:40
38
LSE
1170.00
01/04/2019
09:45:40
202
LSE
1170.00
01/04/2019
09:45:59
180
LSE
1170.50
01/04/2019
09:46:30
370
LSE
1170.50
01/04/2019
09:46:30
522
LSE
1170.50
01/04/2019
09:46:30
552
LSE
1170.00
01/04/2019
09:46:30
284
LSE
1170.00
01/04/2019
09:47:00
400
LSE
1170.00
01/04/2019
09:47:00
411
LSE
1170.00
01/04/2019
09:47:10
379
LSE
1169.50
01/04/2019
09:47:17
257
LSE
1169.50
01/04/2019
09:47:17
200
LSE
1169.50
01/04/2019
09:47:17
285
LSE
1168.50
01/04/2019
09:49:18
430
LSE
1168.50
01/04/2019
09:49:18
181
LSE
1168.50
01/04/2019
09:49:19
284
LSE
1168.00
01/04/2019
09:49:21
438
LSE
1168.00
01/04/2019
09:49:49
379
LSE
1168.00
01/04/2019
09:50:29
162
LSE
1167.50
01/04/2019
09:52:11
327
LSE
1168.00
01/04/2019
09:52:11
200
LSE
1168.00
01/04/2019
09:52:11
200
LSE
1168.00
01/04/2019
09:52:11
290
LSE
1167.50
01/04/2019
09:53:00
400
LSE
1167.50
01/04/2019
09:53:00
336
LSE
1167.50
01/04/2019
09:53:01
109
LSE
1167.50
01/04/2019
09:53:01
256
LSE
1166.50
01/04/2019
09:56:31
276
LSE
1166.00
01/04/2019
09:56:31
3,262
LSE
1166.50
01/04/2019
09:57:58
331
LSE
1166.50
01/04/2019
09:57:58
200
LSE
1166.50
01/04/2019
09:57:58
248
LSE
1166.50
01/04/2019
09:57:58
205
LSE
1166.50
01/04/2019
09:57:58
100
LSE
1166.50
01/04/2019
09:57:58
41
LSE
1166.00
01/04/2019
09:58:18
180
LSE
1165.50
01/04/2019
09:58:54
298
LSE
1166.00
01/04/2019
10:00:01
572
LSE
1166.00
01/04/2019
10:00:01
160
LSE
1166.00
01/04/2019
10:00:01
192
LSE
1166.00
01/04/2019
10:00:56
553
LSE
1165.50
01/04/2019
10:01:14
175
LSE
1167.50
01/04/2019
10:02:46
349
LSE
1167.50
01/04/2019
10:02:46
400
LSE
1167.50
01/04/2019
10:02:46
536
LSE
1167.50
01/04/2019
10:03:14
400
LSE
1167.00
01/04/2019
10:03:55
349
LSE
1167.00
01/04/2019
10:03:55
173
LSE
1167.00
01/04/2019
10:03:55
244
LSE
1167.00
01/04/2019
10:03:55
23
LSE
1166.00
01/04/2019
10:04:58
37
LSE
1166.00
01/04/2019
10:04:58
400
LSE
1166.00
01/04/2019
10:04:58
340
LSE
1166.00
01/04/2019
10:04:59
340
LSE
1166.00
01/04/2019
10:04:59
340
LSE
1166.00
01/04/2019
10:04:59
400
LSE
1166.00
01/04/2019
10:04:59
340
LSE
1166.00
01/04/2019
10:04:59
37
LSE
1166.00
01/04/2019
10:04:59
63
LSE
1166.00
01/04/2019
10:05:08
349
LSE
1166.00
01/04/2019
10:05:08
514
LSE
1165.50
01/04/2019
10:06:05
331
LSE
1165.50
01/04/2019
10:07:26
378
LSE
1165.50
01/04/2019
10:07:26
400
LSE
1165.50
01/04/2019
10:07:26
400
LSE
1165.50
01/04/2019
10:07:26
324
LSE
1165.00
01/04/2019
10:12:16
29
LSE
1165.00
01/04/2019
10:12:16
325
LSE
1164.50
01/04/2019
10:13:41
40
LSE
1164.50
01/04/2019
10:13:41
370
LSE
1164.50
01/04/2019
10:13:41
59
LSE
1164.50
01/04/2019
10:13:41
99
LSE
1164.00
01/04/2019
10:15:43
71
LSE
1164.00
01/04/2019
10:15:43
281
LSE
1164.00
01/04/2019
10:15:48
400
LSE
1164.00
01/04/2019
10:16:50
400
LSE
1164.00
01/04/2019
10:17:40
392
LSE
1163.50
01/04/2019
10:19:39
28
LSE
1163.50
01/04/2019
10:19:39
330
LSE
1163.50
01/04/2019
10:19:39
75
LSE
1164.00
01/04/2019
10:19:45
49
LSE
1164.00
01/04/2019
10:19:45
180
LSE
1164.00
01/04/2019
10:19:56
389
LSE
1164.00
01/04/2019
10:19:56
133
LSE
1164.00
01/04/2019
10:19:56
13
LSE
1164.00
01/04/2019
10:19:56
98
LSE
1164.00
01/04/2019
10:19:56
45
LSE
1163.50
01/04/2019
10:20:11
40
LSE
1163.50
01/04/2019
10:20:11
400
LSE
1163.50
01/04/2019
10:20:11
273
LSE
1163.00
01/04/2019
10:20:27
25
LSE
1163.50
01/04/2019
10:20:32
400
LSE
1163.50
01/04/2019
10:20:32
317
LSE
1163.50
01/04/2019
10:20:32
695
LSE
1163.00
01/04/2019
10:20:38
18
LSE
1163.00
01/04/2019
10:20:38
724
LSE
1163.00
01/04/2019
10:20:38
204
LSE
1163.00
01/04/2019
10:20:43
295
LSE
1163.50
01/04/2019
10:21:54
106
LSE
1163.50
01/04/2019
10:21:54
127
LSE
1163.50
01/04/2019
10:21:54
20
LSE
1163.50
01/04/2019
10:21:54
145
LSE
1163.50
01/04/2019
10:21:54
389
LSE
1163.50
01/04/2019
10:23:20
410
LSE
1163.50
01/04/2019
10:23:20
194
LSE
1163.00
01/04/2019
10:23:41
294
LSE
1163.00
01/04/2019
10:23:41
342
LSE
1162.00
01/04/2019
10:25:11
266
LSE
1162.50
01/04/2019
10:25:11
23
LSE
1162.50
01/04/2019
10:25:11
415
LSE
1162.50
01/04/2019
10:25:12
329
LSE
1162.00
01/04/2019
10:25:45
390
LSE
1162.00
01/04/2019
10:25:45
400
LSE
1162.00
01/04/2019
10:25:45
378
LSE
1162.00
01/04/2019
10:26:00
193
LSE
1162.00
01/04/2019
10:26:00
73
LSE
1162.50
01/04/2019
10:27:42
23
LSE
1162.50
01/04/2019
10:27:42
300
LSE
1162.50
01/04/2019
10:27:42
165
LSE
1162.00
01/04/2019
10:27:57
124
LSE
1162.00
01/04/2019
10:27:57
186
LSE
1161.50
01/04/2019
10:29:47
309
LSE
1161.50
01/04/2019
10:30:08
214
LSE
1161.50
01/04/2019
10:30:08
276
LSE
1161.50
01/04/2019
10:30:08
27
LSE
1161.00
01/04/2019
10:30:32
53
LSE
1161.00
01/04/2019
10:30:32
19
LSE
1161.00
01/04/2019
10:30:32
400
LSE
1161.00
01/04/2019
10:30:32
107
LSE
1161.00
01/04/2019
10:30:32
113
LSE
1161.00
01/04/2019
10:30:35
168
LSE
1161.00
01/04/2019
10:30:59
400
LSE
1161.00
01/04/2019
10:31:16
350
LSE
1161.00
01/04/2019
10:31:16
410
LSE
1161.00
01/04/2019
10:31:16
400
LSE
1161.00
01/04/2019
10:32:16
349
LSE
1161.00
01/04/2019
10:32:17
330
LSE
1161.00
01/04/2019
10:32:17
359
LSE
1161.00
01/04/2019
10:32:17
131
LSE
1161.00
01/04/2019
10:32:17
41
LSE
1161.00
01/04/2019
10:33:48
445
LSE
1161.00
01/04/2019
10:33:48
96
LSE
1161.00
01/04/2019
10:33:48
101
LSE
1161.00
01/04/2019
10:35:29
400
LSE
1161.00
01/04/2019
10:35:29
28
LSE
1160.50
01/04/2019
10:35:31
400
LSE
1160.50
01/04/2019
10:35:31
383
LSE
1160.50
01/04/2019
10:35:40
64
LSE
1160.50
01/04/2019
10:35:40
164
LSE
1160.50
01/04/2019
10:37:13
332
LSE
1160.50
01/04/2019
10:37:13
7
LSE
1160.50
01/04/2019
10:40:32
313
LSE
1160.50
01/04/2019
10:40:32
330
LSE
1160.50
01/04/2019
10:40:32
330
LSE
1160.00
01/04/2019
10:40:42
400
LSE
1160.00
01/04/2019
10:40:42
329
LSE
1160.00
01/04/2019
10:41:44
90
LSE
1160.50
01/04/2019
10:41:44
43
LSE
1160.50
01/04/2019
10:41:44
187
LSE
1160.50
01/04/2019
10:41:44
213
LSE
1160.50
01/04/2019
10:41:44
245
LSE
1160.50
01/04/2019
10:41:44
400
LSE
1160.50
01/04/2019
10:41:44
108
LSE
1160.00
01/04/2019
10:41:45
400
LSE
1161.00
01/04/2019
10:44:18
106
LSE
1161.00
01/04/2019
10:44:18
400
LSE
1161.00
01/04/2019
10:44:18
252
LSE
1161.00
01/04/2019
10:44:31
252
LSE
1161.00
01/04/2019
10:44:31
270
LSE
1161.00
01/04/2019
10:44:46
252
LSE
1161.00
01/04/2019
10:44:46
320
LSE
1161.00
01/04/2019
10:44:46
762
LSE
1161.00
01/04/2019
10:44:46
285
LSE
1161.00
01/04/2019
10:44:46
400
LSE
1161.00
01/04/2019
10:44:46
581
LSE
1161.50
01/04/2019
10:47:31
316
LSE
1162.00
01/04/2019
10:47:31
256
LSE
1162.00
01/04/2019
10:47:31
400
LSE
1162.00
01/04/2019
10:47:31
47
LSE
1162.00
01/04/2019
10:47:31
264
LSE
1162.00
01/04/2019
10:47:31
262
LSE
1162.00
01/04/2019
10:47:31
256
LSE
1162.25
01/04/2019
10:48:41
3,374
LSE
1162.50
01/04/2019
10:48:41
167
LSE
1162.50
01/04/2019
10:48:41
400
LSE
1162.50
01/04/2019
10:48:41
247
LSE
1162.50
01/04/2019
10:48:41
675
LSE
1163.25
01/04/2019
10:48:44
4,200
LSE
1163.50
01/04/2019
10:50:08
400
LSE
1165.00
01/04/2019
10:52:12
680
LSE
1165.00
01/04/2019
10:52:12
400
LSE
1165.00
01/04/2019
10:52:13
680
LSE
1165.00
01/04/2019
10:52:14
467
LSE
1164.50
01/04/2019
10:53:24
318
LSE
1164.50
01/04/2019
10:53:24
400
LSE
1164.50
01/04/2019
10:53:24
123
LSE
1164.50
01/04/2019
10:53:44
253
LSE
1163.50
01/04/2019
10:54:25
227
LSE
1163.50
01/04/2019
10:56:47
72
LSE
1163.50
01/04/2019
10:57:58
323
LSE
1163.50
01/04/2019
10:57:58
352
LSE
1163.00
01/04/2019
11:00:00
500
LSE
1163.00
01/04/2019
11:00:00
208
LSE
1163.00
01/04/2019
11:00:10
341
LSE
1163.00
01/04/2019
11:00:40
149
LSE
1163.00
01/04/2019
11:00:40
522
LSE
1163.00
01/04/2019
11:00:40
4
LSE
1163.50
01/04/2019
11:03:44
51
LSE
1163.50
01/04/2019
11:04:03
276
LSE
1163.00
01/04/2019
11:06:20
9
LSE
1163.00
01/04/2019
11:06:20
337
LSE
1163.00
01/04/2019
11:06:20
457
LSE
1164.00
01/04/2019
11:12:42
100
LSE
1164.00
01/04/2019
11:13:30
400
LSE
1164.00
01/04/2019
11:13:30
244
LSE
1164.00
01/04/2019
11:13:30
400
LSE
1164.00
01/04/2019
11:13:30
1,028
LSE
1164.00
01/04/2019
11:13:30
394
LSE
1164.00
01/04/2019
11:13:31
441
LSE
1164.00
01/04/2019
11:14:30
48
LSE
1164.00
01/04/2019
11:14:30
211
LSE
1164.00
01/04/2019
11:14:30
175
LSE
1164.00
01/04/2019
11:14:30
203
LSE
1164.00
01/04/2019
11:16:00
157
LSE
1164.00
01/04/2019
11:16:00
426
LSE
1164.00
01/04/2019
11:16:42
154
LSE
1164.00
01/04/2019
11:16:42
27
LSE
1164.00
01/04/2019
11:16:42
285
LSE
1164.00
01/04/2019
11:16:43
267
LSE
1164.00
01/04/2019
11:16:43
143
LSE
1164.00
01/04/2019
11:16:51
208
LSE
1164.00
01/04/2019
11:16:51
191
LSE
1164.00
01/04/2019
11:16:51
173
LSE
1164.00
01/04/2019
11:16:55
147
LSE
1164.00
01/04/2019
11:16:55
322
LSE
1164.00
01/04/2019
11:16:55
249
LSE
1164.00
01/04/2019
11:17:00
279
LSE
1164.00
01/04/2019
11:17:06
246
LSE
1164.00
01/04/2019
11:17:06
469
LSE
1164.00
01/04/2019
11:17:06
902
LSE
1164.00
01/04/2019
11:17:06
514
LSE
1164.00
01/04/2019
11:17:06
226
LSE
1163.50
01/04/2019
11:18:05
356
LSE
1163.50
01/04/2019
11:18:05
278
LSE
1163.50
01/04/2019
11:18:05
412
LSE
1163.00
01/04/2019
11:21:01
900
LSE
1163.00
01/04/2019
11:21:01
264
LSE
1162.50
01/04/2019
11:21:26
64
LSE
1162.00
01/04/2019
11:21:26
400
LSE
1162.50
01/04/2019
11:21:26
500
LSE
1162.50
01/04/2019
11:21:26
200
LSE
1162.50
01/04/2019
11:21:26
622
LSE
1161.50
01/04/2019
11:22:59
228
LSE
1161.50
01/04/2019
11:22:59
210
LSE
1162.00
01/04/2019
11:25:37
208
LSE
1162.00
01/04/2019
11:25:37
425
LSE
1162.00
01/04/2019
11:25:37
222
LSE
1162.00
01/04/2019
11:25:37
26
LSE
1162.00
01/04/2019
11:25:37
293
LSE
1161.50
01/04/2019
11:25:48
490
LSE
1161.00
01/04/2019
11:25:48
854
LSE
1161.00
01/04/2019
11:25:48
397
LSE
1160.50
01/04/2019
11:28:24
440
LSE
1160.50
01/04/2019
11:28:24
400
LSE
1161.00
01/04/2019
11:29:44
500
LSE
1161.00
01/04/2019
11:29:44
400
LSE
1161.00
01/04/2019
11:29:57
155
LSE
1161.00
01/04/2019
11:30:40
400
LSE
1161.50
01/04/2019
11:32:32
41
LSE
1161.50
01/04/2019
11:32:32
175
LSE
1161.50
01/04/2019
11:32:32
227
LSE
1161.50
01/04/2019
11:32:32
74
LSE
1161.50
01/04/2019
11:32:32
1
LSE
1161.50
01/04/2019
11:36:06
240
LSE
1161.50
01/04/2019
11:36:06
158
LSE
1161.50
01/04/2019
11:36:06
30
LSE
1161.50
01/04/2019
11:36:06
158
LSE
1161.50
01/04/2019
11:36:06
267
LSE
1161.00
01/04/2019
11:36:19
464
LSE
1161.00
01/04/2019
11:36:19
514
LSE
1160.50
01/04/2019
11:37:00
400
LSE
1159.50
01/04/2019
11:38:41
290
LSE
1159.50
01/04/2019
11:38:41
400
LSE
1159.50
01/04/2019
11:38:41
25
LSE
1158.50
01/04/2019
11:38:55
299
LSE
1159.00
01/04/2019
11:41:02
400
LSE
1159.00
01/04/2019
11:41:02
255
LSE
1159.00
01/04/2019
11:41:02
247
LSE
1159.00
01/04/2019
11:41:03
217
LSE
1158.50
01/04/2019
11:43:38
140
LSE
1158.50
01/04/2019
11:43:38
162
LSE
1158.50
01/04/2019
11:43:38
390
LSE
1158.50
01/04/2019
11:43:38
80
LSE
1158.50
01/04/2019
11:43:38
82
LSE
1159.00
01/04/2019
11:44:16
421
LSE
1159.00
01/04/2019
11:45:28
201
LSE
1159.00
01/04/2019
11:45:28
400
LSE
1159.00
01/04/2019
11:45:28
110
LSE
1160.00
01/04/2019
11:49:11
71
LSE
1160.00
01/04/2019
11:49:11
164
LSE
1160.00
01/04/2019
11:49:11
380
LSE
1160.00
01/04/2019
11:49:11
181
LSE
1159.00
01/04/2019
11:56:52
113
LSE
1159.00
01/04/2019
11:56:52
374
LSE
1159.50
01/04/2019
11:57:00
400
LSE
1159.50
01/04/2019
11:57:00
395
LSE
1159.50
01/04/2019
11:57:00
387
LSE
1159.50
01/04/2019
11:57:00
338
LSE
1159.50
01/04/2019
11:57:00
52
LSE
1159.50
01/04/2019
11:59:29
279
LSE
1159.50
01/04/2019
11:59:29
172
LSE
1160.00
01/04/2019
12:10:20
1,281
LSE
1160.00
01/04/2019
12:10:20
746
LSE
1160.00
01/04/2019
12:10:57
884
LSE
1159.50
01/04/2019
12:11:10
233
LSE
1160.00
01/04/2019
12:11:56
600
LSE
1160.00
01/04/2019
12:11:56
359
LSE
1160.00
01/04/2019
12:11:56
600
LSE
1160.00
01/04/2019
12:11:56
241
LSE
1159.50
01/04/2019
12:15:23
301
LSE
1159.50
01/04/2019
12:15:23
624
LSE
1159.50
01/04/2019
12:15:23
797
LSE
1159.50
01/04/2019
12:15:23
5
LSE
1159.50
01/04/2019
12:15:23
201
LSE
1159.00
01/04/2019
12:15:39
170
LSE
1159.00
01/04/2019
12:15:39
801
LSE
1159.00
01/04/2019
12:15:39
101
LSE
1158.50
01/04/2019
12:17:25
330
LSE
1158.50
01/04/2019
12:17:25
43
LSE
1158.00
01/04/2019
12:19:24
102
LSE
1158.50
01/04/2019
12:20:15
318
LSE
1159.50
01/04/2019
12:21:52
704
LSE
1159.50
01/04/2019
12:21:52
146
LSE
1159.50
01/04/2019
12:21:52
581
LSE
1159.00
01/04/2019
12:22:16
360
LSE
1158.50
01/04/2019
12:22:16
394
LSE
1158.50
01/04/2019
12:22:16
86
LSE
1158.50
01/04/2019
12:22:16
123
LSE
1158.50
01/04/2019
12:22:16
53
LSE
1158.50
01/04/2019
12:29:01
400
LSE
1158.50
01/04/2019
12:29:01
220
LSE
1158.50
01/04/2019
12:30:14
400
LSE
1158.50
01/04/2019
12:30:43
590
LSE
1158.50
01/04/2019
12:30:43
51
LSE
1158.50
01/04/2019
12:31:16
435
LSE
1158.00
01/04/2019
12:31:21
348
LSE
1158.00
01/04/2019
12:31:21
400
LSE
1158.00
01/04/2019
12:31:21
302
LSE
1157.50
01/04/2019
12:31:53
400
LSE
1157.50
01/04/2019
12:31:53
36
LSE
1157.50
01/04/2019
12:34:55
209
LSE
1157.50
01/04/2019
12:35:00
22
LSE
1157.50
01/04/2019
12:40:56
750
LSE
1157.50
01/04/2019
12:44:00
230
LSE
1157.00
01/04/2019
12:44:00
178
LSE
1157.00
01/04/2019
12:44:00
700
LSE
1157.00
01/04/2019
12:44:00
400
LSE
1157.00
01/04/2019
12:44:00
108
LSE
1158.50
01/04/2019
12:46:43
1,026
LSE
1158.50
01/04/2019
12:46:43
441
LSE
1158.50
01/04/2019
12:46:44
328
LSE
1158.50
01/04/2019
12:46:51
29
LSE
1158.50
01/04/2019
12:46:51
383
LSE
1158.50
01/04/2019
12:48:13
750
LSE
1158.50
01/04/2019
12:48:13
400
LSE
1158.50
01/04/2019
12:48:13
477
LSE
1158.00
01/04/2019
12:48:36
200
LSE
1158.00
01/04/2019
12:49:10
186
LSE
1158.00
01/04/2019
12:49:10
219
LSE
1158.50
01/04/2019
12:52:21
208
LSE
1158.50
01/04/2019
12:52:21
1,208
LSE
1158.50
01/04/2019
12:52:21
1,215
LSE
1158.50
01/04/2019
12:52:21
40
LSE
1158.25
01/04/2019
12:52:21
5,896
LSE
1158.50
01/04/2019
12:56:10
149
LSE
1158.50
01/04/2019
12:57:34
383
LSE
1158.50
01/04/2019
12:57:34
330
LSE
1159.00
01/04/2019
12:57:39
271
LSE
1159.00
01/04/2019
12:57:39
226
LSE
1159.00
01/04/2019
12:57:39
633
LSE
1159.00
01/04/2019
12:57:39
22
LSE
1159.00
01/04/2019
12:57:39
457
LSE
1159.00
01/04/2019
12:57:39
72
LSE
1159.00
01/04/2019
12:57:39
1,228
LSE
1159.00
01/04/2019
12:57:39
415
LSE
1159.00
01/04/2019
12:57:39
268
LSE
1159.00
01/04/2019
12:57:39
3
LSE
1159.00
01/04/2019
12:57:39
226
LSE
1159.00
01/04/2019
12:57:39
104
LSE
1158.50
01/04/2019
12:58:49
400
LSE
1158.50
01/04/2019
12:58:49
38
LSE
1158.50
01/04/2019
12:58:50
386
LSE
1158.50
01/04/2019
12:59:39
401
LSE
1158.50
01/04/2019
12:59:39
551
LSE
1158.50
01/04/2019
12:59:39
263
LSE
1158.50
01/04/2019
12:59:40
936
LSE
1158.50
01/04/2019
12:59:40
215
LSE
1158.00
01/04/2019
13:00:03
375
LSE
1158.00
01/04/2019
13:00:03
245
LSE
1158.00
01/04/2019
13:00:03
721
LSE
1158.50
01/04/2019
13:03:08
168
LSE
1158.50
01/04/2019
13:03:08
195
LSE
1158.50
01/04/2019
13:03:08
692
LSE
1158.50
01/04/2019
13:03:08
136
LSE
1158.00
01/04/2019
13:03:44
453
LSE
1158.00
01/04/2019
13:03:44
320
LSE
1158.00
01/04/2019
13:03:44
138
LSE
1158.00
01/04/2019
13:03:44
281
LSE
1158.00
01/04/2019
13:03:44
133
LSE
1157.50
01/04/2019
13:03:57
457
LSE
1157.50
01/04/2019
13:03:57
493
LSE
1157.50
01/04/2019
13:07:51
155
LSE
1157.50
01/04/2019
13:07:51
374
LSE
1157.50
01/04/2019
13:08:39
477
LSE
1157.00
01/04/2019
13:09:43
349
LSE
1157.00
01/04/2019
13:09:43
127
LSE
1157.00
01/04/2019
13:09:43
300
LSE
1157.00
01/04/2019
13:09:43
76
LSE
1156.50
01/04/2019
13:10:51
84
LSE
1156.50
01/04/2019
13:10:51
549
LSE
1156.50
01/04/2019
13:10:51
270
LSE
1157.00
01/04/2019
13:13:35
85
LSE
1157.00
01/04/2019
13:13:35
347
LSE
1156.50
01/04/2019
13:14:40
430
LSE
1156.50
01/04/2019
13:14:40
291
LSE
1156.50
01/04/2019
13:14:40
152
LSE
1157.00
01/04/2019
13:18:01
132
LSE
1157.00
01/04/2019
13:18:01
93
LSE
1156.50
01/04/2019
13:20:22
100
LSE
1156.50
01/04/2019
13:20:22
265
LSE
1156.00
01/04/2019
13:20:49
426
LSE
1156.00
01/04/2019
13:22:23
1,165
LSE
1156.00
01/04/2019
13:22:23
526
LSE
1156.00
01/04/2019
13:22:23
419
LSE
1156.00
01/04/2019
13:22:23
236
LSE
1155.50
01/04/2019
13:22:24
389
LSE
1155.50
01/04/2019
13:22:31
400
LSE
1155.50
01/04/2019
13:22:31
487
LSE
1155.50
01/04/2019
13:26:24
110
LSE
1155.50
01/04/2019
13:26:24
401
LSE
1155.50
01/04/2019
13:26:24
1,522
LSE
1155.50
01/04/2019
13:26:24
581
LSE
1156.00
01/04/2019
13:26:24
353
LSE
1156.00
01/04/2019
13:26:24
248
LSE
1155.50
01/04/2019
13:26:24
3,799
LSE
1155.50
01/04/2019
13:26:25
400
LSE
1155.50
01/04/2019
13:26:25
578
LSE
1155.50
01/04/2019
13:26:26
296
LSE
1155.50
01/04/2019
13:26:26
126
LSE
1155.00
01/04/2019
13:26:28
25
LSE
1155.00
01/04/2019
13:26:28
400
LSE
1155.00
01/04/2019
13:26:28
566
LSE
1155.00
01/04/2019
13:26:53
400
LSE
1155.00
01/04/2019
13:26:53
275
LSE
1155.50
01/04/2019
13:28:01
455
LSE
1155.50
01/04/2019
13:28:01
154
LSE
1155.50
01/04/2019
13:28:01
399
LSE
1155.00
01/04/2019
13:28:27
395
LSE
1155.00
01/04/2019
13:28:27
400
LSE
1155.00
01/04/2019
13:28:27
505
LSE
1154.50
01/04/2019
13:28:27
463
LSE
1154.50
01/04/2019
13:30:00
428
LSE
1154.50
01/04/2019
13:30:01
296
LSE
1154.50
01/04/2019
13:30:01
400
LSE
1154.00
01/04/2019
13:30:11
330
LSE
1154.00
01/04/2019
13:30:11
200
LSE
1154.00
01/04/2019
13:30:11
175
LSE
1154.00
01/04/2019
13:30:30
357
LSE
1154.00
01/04/2019
13:31:11
362
LSE
1154.50
01/04/2019
13:31:11
316
LSE
1154.50
01/04/2019
13:31:11
522
LSE
1154.50
01/04/2019
13:31:11
25
LSE
1154.50
01/04/2019
13:31:41
268
LSE
1154.00
01/04/2019
13:32:11
9
LSE
1154.50
01/04/2019
13:32:11
227
LSE
1154.50
01/04/2019
13:32:11
176
LSE
1154.50
01/04/2019
13:32:11
201
LSE
1154.50
01/04/2019
13:32:11
46
LSE
1154.50
01/04/2019
13:32:11
42
LSE
1154.50
01/04/2019
13:32:11
118
LSE
1154.50
01/04/2019
13:32:11
118
LSE
1154.00
01/04/2019
13:33:11
48
LSE
1154.00
01/04/2019
13:33:11
299
LSE
1154.00
01/04/2019
13:33:16
258
LSE
1154.00
01/04/2019
13:33:16
263
LSE
1154.50
01/04/2019
13:34:57
149
LSE
1154.50
01/04/2019
13:34:57
318
LSE
1154.00
01/04/2019
13:34:58
400
LSE
1154.00
01/04/2019
13:34:58
27
LSE
1154.00
01/04/2019
13:34:58
543
LSE
1154.00
01/04/2019
13:34:58
128
LSE
1154.00
01/04/2019
13:35:03
182
LSE
1154.00
01/04/2019
13:35:07
431
LSE
1154.00
01/04/2019
13:35:07
114
LSE
1154.00
01/04/2019
13:35:07
61
LSE
1154.00
01/04/2019
13:35:07
175
LSE
1154.50
01/04/2019
13:35:09
131
LSE
1154.50
01/04/2019
13:35:09
176
LSE
1154.50
01/04/2019
13:35:09
274
LSE
1154.00
01/04/2019
13:35:24
48
LSE
1154.50
01/04/2019
13:35:24
187
LSE
1154.50
01/04/2019
13:35:24
622
LSE
1154.50
01/04/2019
13:35:24
129
LSE
1154.50
01/04/2019
13:35:24
107
LSE
1154.50
01/04/2019
13:35:24
249
LSE
1154.50
01/04/2019
13:35:24
139
LSE
1154.50
01/04/2019
13:35:24
115
LSE
1154.50
01/04/2019
13:35:24
324
LSE
1154.50
01/04/2019
13:35:24
516
LSE
1154.50
01/04/2019
13:35:24
109
LSE
1154.50
01/04/2019
13:35:24
433
LSE
1154.50
01/04/2019
13:35:24
139
LSE
1154.50
01/04/2019
13:35:24
115
LSE
1154.50
01/04/2019
13:35:24
324
LSE
1154.50
01/04/2019
13:35:25
139
LSE
1154.50
01/04/2019
13:35:25
115
LSE
1154.50
01/04/2019
13:35:25
751
LSE
1154.50
01/04/2019
13:35:25
157
LSE
1154.50
01/04/2019
13:35:25
131
LSE
1154.50
01/04/2019
13:35:25
400
LSE
1154.50
01/04/2019
13:35:25
279
LSE
1154.50
01/04/2019
13:35:25
287
LSE
1154.50
01/04/2019
13:35:25
296
LSE
1154.50
01/04/2019
13:35:25
441
LSE
1154.50
01/04/2019
13:35:35
369
LSE
1155.00
01/04/2019
13:35:52
200
LSE
1156.00
01/04/2019
13:36:22
893
LSE
1156.00
01/04/2019
13:36:22
1,830
LSE
1156.00
01/04/2019
13:36:32
601
LSE
1156.00
01/04/2019
13:36:32
150
LSE
1156.00
01/04/2019
13:36:59
568
LSE
1156.00
01/04/2019
13:37:15
606
LSE
1156.00
01/04/2019
13:37:15
20
LSE
1156.00
01/04/2019
13:37:15
669
LSE
1155.50
01/04/2019
13:40:38
513
LSE
1156.00
01/04/2019
13:41:27
1,092
LSE
1156.00
01/04/2019
13:41:27
599
LSE
1156.00
01/04/2019
13:41:27
1,212
LSE
1156.00
01/04/2019
13:41:27
869
LSE
1156.00
01/04/2019
13:41:27
762
LSE
1156.00
01/04/2019
13:41:27
1,141
LSE
1156.00
01/04/2019
13:41:27
277
LSE
1156.00
01/04/2019
13:41:27
536
LSE
1156.00
01/04/2019
13:41:50
995
LSE
1156.00
01/04/2019
13:41:50
140
LSE
1156.00
01/04/2019
13:41:50
250
LSE
1156.00
01/04/2019
13:41:50
250
LSE
1156.00
01/04/2019
13:41:50
207
LSE
1156.00
01/04/2019
13:41:51
259
LSE
1156.00
01/04/2019
13:42:05
1,083
LSE
1156.00
01/04/2019
13:42:06
824
LSE
1156.00
01/04/2019
13:42:06
270
LSE
1156.00
01/04/2019
13:42:06
225
LSE
1156.00
01/04/2019
13:42:06
384
LSE
1156.00
01/04/2019
13:42:06
1,455
LSE
1156.00
01/04/2019
13:42:06
77
LSE
1156.00
01/04/2019
13:42:06
409
LSE
1156.00
01/04/2019
13:42:06
270
LSE
1156.00
01/04/2019
13:42:06
225
LSE
1156.00
01/04/2019
13:42:06
407
LSE
1156.00
01/04/2019
13:42:06
531
LSE
1156.00
01/04/2019
13:42:06
106
LSE
1156.00
01/04/2019
13:42:06
314
LSE
1156.00
01/04/2019
13:42:06
224
LSE
1156.00
01/04/2019
13:42:06
225
LSE
1156.00
01/04/2019
13:42:06
415
LSE
1155.50
01/04/2019
13:42:10
177
LSE
1155.50
01/04/2019
13:42:10
254
LSE
1155.50
01/04/2019
13:42:10
400
LSE
1155.50
01/04/2019
13:42:10
863
LSE
1155.50
01/04/2019
13:42:10
921
LSE
1155.50
01/04/2019
13:42:10
176
LSE
1155.50
01/04/2019
13:42:10
921
LSE
1155.50
01/04/2019
13:42:10
74
LSE
1155.50
01/04/2019
13:42:10
349
LSE
1155.50
01/04/2019
13:42:10
49
LSE
1155.50
01/04/2019
13:42:10
84
LSE
1156.00
01/04/2019
13:43:08
716
LSE
1156.00
01/04/2019
13:43:08
111
LSE
1156.00
01/04/2019
13:43:08
103
LSE
1156.00
01/04/2019
13:43:08
1,691
LSE
1156.00
01/04/2019
13:43:08
4,867
LSE
1156.00
01/04/2019
13:43:08
1,200
LSE
1156.00
01/04/2019
13:43:08
406
LSE
1156.00
01/04/2019
13:43:46
509
LSE
1156.00
01/04/2019
13:43:46
707
LSE
1156.00
01/04/2019
13:44:05
913
LSE
1156.00
01/04/2019
13:44:05
225
LSE
1156.00
01/04/2019
13:44:05
899
LSE
1156.00
01/04/2019
13:44:05
479
LSE
1155.50
01/04/2019
13:44:38
407
LSE
1155.50
01/04/2019
13:44:38
196
LSE
1156.00
01/04/2019
13:45:05
1,043
LSE
1156.00
01/04/2019
13:45:05
648
LSE
1156.00
01/04/2019
13:45:05
38
LSE
1156.00
01/04/2019
13:45:14
435
LSE
1156.00
01/04/2019
13:45:14
82
LSE
1155.50
01/04/2019
13:45:19
444
LSE
1155.50
01/04/2019
13:46:25
302
LSE
1155.50
01/04/2019
13:47:04
572
LSE
1155.50
01/04/2019
13:47:57
75
LSE
1155.50
01/04/2019
13:49:15
169
LSE
1155.00
01/04/2019
13:50:16
100
LSE
1155.50
01/04/2019
13:51:51
304
LSE
1156.50
01/04/2019
13:52:56
495
LSE
1156.50
01/04/2019
13:52:56
252
LSE
1156.50
01/04/2019
13:52:56
400
LSE
1156.50
01/04/2019
13:52:57
1,691
LSE
1156.50
01/04/2019
13:52:57
2,189
LSE
1156.50
01/04/2019
13:53:19
730
LSE
1156.50
01/04/2019
13:53:19
588
LSE
1156.50
01/04/2019
13:55:19
77
LSE
1156.50
01/04/2019
13:55:19
267
LSE
1156.50
01/04/2019
13:55:19
677
LSE
1156.50
01/04/2019
13:55:19
52
LSE
1156.50
01/04/2019
13:55:19
71
LSE
1156.50
01/04/2019
13:55:19
405
LSE
1156.50
01/04/2019
13:55:45
483
LSE
1156.50
01/04/2019
13:57:22
618
LSE
1156.50
01/04/2019
13:57:22
171
LSE
1156.50
01/04/2019
13:57:22
521
LSE
1156.50
01/04/2019
13:57:22
261
LSE
1156.00
01/04/2019
13:57:22
523
LSE
1156.00
01/04/2019
13:57:48
704
LSE
1156.50
01/04/2019
14:00:24
453
LSE
1156.50
01/04/2019
14:00:24
402
LSE
1156.50
01/04/2019
14:00:24
773
LSE
1157.00
01/04/2019
14:00:24
803
LSE
1156.50
01/04/2019
14:00:51
497
LSE
1156.50
01/04/2019
14:00:52
1,045
LSE
1156.50
01/04/2019
14:01:03
522
LSE
1156.50
01/04/2019
14:02:56
383
LSE
1156.50
01/04/2019
14:02:56
35
LSE
1156.00
01/04/2019
14:03:38
9
LSE
1156.00
01/04/2019
14:03:38
300
LSE
1156.00
01/04/2019
14:05:24
575
LSE
1156.00
01/04/2019
14:05:24
292
LSE
1156.50
01/04/2019
14:05:30
497
LSE
1156.50
01/04/2019
14:05:30
1,194
LSE
1156.50
01/04/2019
14:05:30
410
LSE
1156.50
01/04/2019
14:05:30
1,286
LSE
1156.50
01/04/2019
14:05:30
1,691
LSE
1156.50
01/04/2019
14:05:30
1,714
LSE
1156.50
01/04/2019
14:05:31
351
LSE
1156.50
01/04/2019
14:05:31
173
LSE
1156.50
01/04/2019
14:05:31
379
LSE
1156.50
01/04/2019
14:05:31
466
LSE
1156.50
01/04/2019
14:05:31
545
LSE
1156.50
01/04/2019
14:05:31
608
LSE
1156.50
01/04/2019
14:05:31
558
LSE
1156.50
01/04/2019
14:05:33
1,036
LSE
1156.50
01/04/2019
14:05:37
942
LSE
1156.50
01/04/2019
14:05:38
500
LSE
1156.50
01/04/2019
14:05:46
450
LSE
1156.50
01/04/2019
14:05:46
587
LSE
1156.50
01/04/2019
14:05:59
725
LSE
1156.50
01/04/2019
14:06:05
1,450
LSE
1156.50
01/04/2019
14:06:05
2,744
LSE
1156.50
01/04/2019
14:06:05
363
LSE
1156.50
01/04/2019
14:06:05
725
LSE
1156.50
01/04/2019
14:06:05
458
LSE
1156.00
01/04/2019
14:07:15
442
LSE
1156.00
01/04/2019
14:07:15
400
LSE
1156.00
01/04/2019
14:07:15
1,006
LSE
1156.00
01/04/2019
14:07:15
206
LSE
1155.50
01/04/2019
14:07:31
522
LSE
1154.50
01/04/2019
14:09:34
467
LSE
1154.00
01/04/2019
14:10:05
296
LSE
1154.00
01/04/2019
14:10:05
400
LSE
1154.00
01/04/2019
14:10:05
116
LSE
1154.00
01/04/2019
14:10:05
569
LSE
1154.00
01/04/2019
14:10:05
766
LSE
1154.00
01/04/2019
14:10:05
296
LSE
1154.00
01/04/2019
14:10:05
143
LSE
1154.00
01/04/2019
14:10:05
379
LSE
1154.00
01/04/2019
14:10:05
96
LSE
1154.00
01/04/2019
14:10:05
379
LSE
1155.50
01/04/2019
14:12:20
448
LSE
1156.00
01/04/2019
14:14:08
400
LSE
1156.00
01/04/2019
14:14:08
393
LSE
1156.00
01/04/2019
14:14:23
737
LSE
1155.50
01/04/2019
14:14:24
503
LSE
1155.50
01/04/2019
14:14:24
800
LSE
1155.50
01/04/2019
14:14:24
292
LSE
1155.50
01/04/2019
14:17:19
400
LSE
1155.50
01/04/2019
14:17:19
243
LSE
1155.00
01/04/2019
14:20:14
438
LSE
1154.50
01/04/2019
14:20:53
407
LSE
1154.00
01/04/2019
14:24:21
425
LSE
1154.00
01/04/2019
14:27:00
423
LSE
1154.00
01/04/2019
14:27:01
400
LSE
1154.00
01/04/2019
14:27:01
400
LSE
1154.00
01/04/2019
14:27:01
278
LSE
1154.00
01/04/2019
14:27:01
274
LSE
1154.00
01/04/2019
14:27:14
658
LSE
1154.00
01/04/2019
14:27:14
292
LSE
1154.00
01/04/2019
14:27:14
78
LSE
1154.00
01/04/2019
14:27:14
93
LSE
1154.00
01/04/2019
14:27:14
217
LSE
1153.50
01/04/2019
14:27:15
198
LSE
1153.50
01/04/2019
14:27:15
215
LSE
1153.50
01/04/2019
14:27:30
407
LSE
1153.50
01/04/2019
14:27:30
28
LSE
1153.50
01/04/2019
14:27:30
568
LSE
1153.50
01/04/2019
14:27:30
388
LSE
1152.50
01/04/2019
14:28:36
436
LSE
1153.00
01/04/2019
14:29:29
767
LSE
1153.00
01/04/2019
14:29:29
1,409
LSE
1155.00
01/04/2019
14:30:52
292
LSE
1154.50
01/04/2019
14:33:30
432
LSE
1154.50
01/04/2019
14:33:31
61
LSE
1154.50
01/04/2019
14:33:31
400
LSE
1154.50
01/04/2019
14:33:31
550
LSE
1154.50
01/04/2019
14:33:31
69
LSE
1154.50
01/04/2019
14:33:31
432
LSE
1154.50
01/04/2019
14:33:31
366
LSE
1154.50
01/04/2019
14:33:31
400
LSE
1154.50
01/04/2019
14:33:31
433
LSE
1154.50
01/04/2019
14:33:49
511
LSE
1154.50
01/04/2019
14:33:49
273
LSE
1154.50
01/04/2019
14:35:14
536
LSE
1154.50
01/04/2019
14:35:50
770
LSE
1154.50
01/04/2019
14:35:50
151
LSE
1154.50
01/04/2019
14:36:03
450
LSE
1154.50
01/04/2019
14:36:11
195
LSE
1154.50
01/04/2019
14:36:54
509
LSE
1155.00
01/04/2019
14:38:52
403
LSE
1155.00
01/04/2019
14:38:52
770
LSE
1155.00
01/04/2019
14:38:52
770
LSE
1155.00
01/04/2019
14:38:53
770
LSE
1155.00
01/04/2019
14:38:53
314
LSE
1154.50
01/04/2019
14:40:09
454
LSE
1154.50
01/04/2019
14:41:12
403
LSE
1154.50
01/04/2019
14:41:12
710
LSE
1154.50
01/04/2019
14:41:12
400
LSE
1154.50
01/04/2019
14:41:14
297
LSE
1154.50
01/04/2019
14:41:19
349
LSE
1154.50
01/04/2019
14:41:19
1,956
LSE
1154.50
01/04/2019
14:41:19
400
LSE
1154.50
01/04/2019
14:41:19
296
LSE
1154.50
01/04/2019
14:41:19
362
LSE
1154.50
01/04/2019
14:41:20
159
LSE
1154.50
01/04/2019
14:41:20
341
LSE
1154.50
01/04/2019
14:41:20
349
LSE
1154.50
01/04/2019
14:41:20
329
LSE
1155.00
01/04/2019
14:59:55
425
LSE
1155.50
01/04/2019
15:01:48
697
LSE
1155.50
01/04/2019
15:01:48
400
LSE
1155.50
01/04/2019
15:01:48
619
LSE
1155.50
01/04/2019
15:01:48
153
LSE
1155.50
01/04/2019
15:01:48
199
LSE
1155.50
01/04/2019
15:01:49
296
LSE
1154.50
01/04/2019
15:03:49
216
LSE
1154.50
01/04/2019
15:04:34
424
LSE
1155.00
01/04/2019
15:04:49
1,026
LSE
1155.00
01/04/2019
15:04:49
339
LSE
1155.00
01/04/2019
15:04:49
400
LSE
1155.00
01/04/2019
15:04:49
232
LSE
1154.50
01/04/2019
15:05:27
400
LSE
1154.50
01/04/2019
15:05:27
227
LSE
1154.00
01/04/2019
15:06:09
253
LSE
1154.00
01/04/2019
15:06:09
211
LSE
1154.00
01/04/2019
15:06:33
94
LSE
1154.00
01/04/2019
15:06:33
837
LSE
1154.00
01/04/2019
15:06:33
631
LSE
1154.00
01/04/2019
15:06:33
469
LSE
1154.00
01/04/2019
15:06:33
408
LSE
1154.00
01/04/2019
15:06:33
391
LSE
1154.00
01/04/2019
15:06:33
301
LSE
1154.00
01/04/2019
15:06:33
215
LSE
1154.00
01/04/2019
15:06:33
185
LSE
1154.00
01/04/2019
15:09:31
444
LSE
1154.00
01/04/2019
15:09:32
1,150
LSE
1154.00
01/04/2019
15:09:32
400
LSE
1154.00
01/04/2019
15:09:37
475
LSE
1154.00
01/04/2019
15:15:41
384
LSE
1154.00
01/04/2019
15:15:41
485
LSE
1155.00
01/04/2019
15:17:49
280
LSE
1155.00
01/04/2019
15:17:49
801
LSE
1155.00
01/04/2019
15:17:49
483
LSE
1155.00
01/04/2019
15:17:49
683
LSE
1155.00
01/04/2019
15:17:49
920
LSE
1155.00
01/04/2019
15:17:49
400
LSE
1155.00
01/04/2019
15:17:49
400
LSE
1155.00
01/04/2019
15:17:49
339
LSE
1156.00
01/04/2019
15:19:04
186
LSE
1156.00
01/04/2019
15:19:04
864
LSE
1156.00
01/04/2019
15:19:06
196
LSE
1156.50
01/04/2019
15:20:41
1,391
LSE
1156.50
01/04/2019
15:20:41
92
LSE
1156.00
01/04/2019
15:21:35
472
LSE
1156.50
01/04/2019
15:21:45
1,560
LSE
1156.50
01/04/2019
15:21:45
131
LSE
1156.50
01/04/2019
15:21:45
580
LSE
1156.50
01/04/2019
15:21:45
400
LSE
1156.50
01/04/2019
15:21:45
4,279
LSE
1156.50
01/04/2019
15:21:45
390
LSE
1156.50
01/04/2019
15:23:33
185
LSE
1156.00
01/04/2019
15:24:04
717
LSE
1156.00
01/04/2019
15:24:04
473
LSE
1156.00
01/04/2019
15:24:45
950
LSE
1156.00
01/04/2019
15:24:45
181
LSE
1156.00
01/04/2019
15:24:45
194
LSE
1155.50
01/04/2019
15:25:08
72
LSE
1155.50
01/04/2019
15:25:08
189
LSE
1156.00
01/04/2019
15:25:31
910
LSE
1156.00
01/04/2019
15:25:31
25
LSE
1156.00
01/04/2019
15:25:31
318
LSE
1155.50
01/04/2019
15:26:06
494
LSE
1155.50
01/04/2019
15:26:06
897
LSE
1155.50
01/04/2019
15:26:10
318
LSE
1155.50
01/04/2019
15:26:16
197
LSE
1155.00
01/04/2019
15:27:24
532
LSE
1155.00
01/04/2019
15:27:24
532
LSE
1155.00
01/04/2019
15:27:24
227
LSE
1155.00
01/04/2019
15:27:38
857
LSE
1155.00
01/04/2019
15:27:38
400
LSE
1155.00
01/04/2019
15:27:40
440
LSE
1155.00
01/04/2019
15:27:40
30
LSE
1155.00
01/04/2019
15:27:40
335
LSE
1155.00
01/04/2019
15:27:40
400
LSE
1155.00
01/04/2019
15:27:40
400
LSE
1155.00
01/04/2019
15:29:33
220
LSE
1155.00
01/04/2019
15:31:23
167
LSE
1155.00
01/04/2019
15:31:23
1,015
LSE
1154.50
01/04/2019
15:31:37
525
LSE
1154.50
01/04/2019
15:32:00
477
LSE
1154.50
01/04/2019
15:32:00
400
LSE
1154.50
01/04/2019
15:32:00
606
LSE
1154.50
01/04/2019
15:32:29
1,068
LSE
1154.50
01/04/2019
15:32:29
831
LSE
1154.50
01/04/2019
15:32:29
300
LSE
1154.00
01/04/2019
15:32:45
481
LSE
1154.00
01/04/2019
15:32:45
350
LSE
1153.50
01/04/2019
15:32:51
4
LSE
1153.50
01/04/2019
15:32:51
338
LSE
1153.50
01/04/2019
15:32:51
240
LSE
1153.00
01/04/2019
15:33:50
9
LSE
1153.00
01/04/2019
15:33:50
4
LSE
1153.00
01/04/2019
15:33:50
323
LSE
1153.00
01/04/2019
15:33:52
154
LSE
1153.00
01/04/2019
15:34:08
231
LSE
1153.00
01/04/2019
15:34:08
168
LSE
1152.50
01/04/2019
15:35:04
400
LSE
1152.50
01/04/2019
15:35:04
205
LSE
1152.50
01/04/2019
15:35:04
158
LSE
1152.00
01/04/2019
15:35:08
211
LSE
1152.00
01/04/2019
15:36:04
376
LSE
1152.00
01/04/2019
15:36:04
700
LSE
1152.00
01/04/2019
15:36:04
400
LSE
1152.00
01/04/2019
15:36:04
162
LSE
1151.50
01/04/2019
15:36:05
213
LSE
1152.00
01/04/2019
15:36:05
238
LSE
1151.00
01/04/2019
15:36:31
335
LSE
1150.50
01/04/2019
15:36:51
466
LSE
1150.50
01/04/2019
15:36:52
400
LSE
1150.00
01/04/2019
15:37:22
438
LSE
1150.00
01/04/2019
15:37:22
400
LSE
1150.00
01/04/2019
15:37:22
223
LSE
1150.00
01/04/2019
15:37:24
385
LSE
1150.00
01/04/2019
15:38:10
308
LSE
1150.00
01/04/2019
15:38:10
400
LSE
1150.00
01/04/2019
15:38:10
400
LSE
1150.00
01/04/2019
15:38:11
400
LSE
1150.00
01/04/2019
15:38:11
399
LSE
1150.50
01/04/2019
15:38:28
362
LSE
1150.50
01/04/2019
15:38:28
208
LSE
1150.50
01/04/2019
15:38:29
296
LSE
1150.50
01/04/2019
15:38:29
305
LSE
1150.50
01/04/2019
15:39:11
643
LSE
1151.50
01/04/2019
15:40:06
290
LSE
1151.50
01/04/2019
15:40:45
167
LSE
1152.00
01/04/2019
15:41:07
670
LSE
1152.00
01/04/2019
15:41:08
452
LSE
1151.50
01/04/2019
15:41:28
189
LSE
1151.50
01/04/2019
15:41:28
500
LSE
1151.50
01/04/2019
15:41:28
162
LSE
1151.00
01/04/2019
15:41:31
400
LSE
1151.00
01/04/2019
15:41:33
150
LSE
1150.00
01/04/2019
15:42:39
524
LSE
1150.00
01/04/2019
15:42:40
385
LSE
1150.00
01/04/2019
15:43:08
29
LSE
1150.00
01/04/2019
15:43:08
652
LSE
1150.00
01/04/2019
15:43:08
1,269
LSE
1150.00
01/04/2019
15:43:08
122
LSE
1150.50
01/04/2019
15:46:12
400
LSE
1151.00
01/04/2019
15:48:23
559
LSE
1151.00
01/04/2019
15:48:23
400
LSE
1151.00
01/04/2019
15:48:23
808
LSE
1151.00
01/04/2019
15:48:23
1,266
LSE
1151.00
01/04/2019
15:48:23
430
LSE
1151.00
01/04/2019
15:48:23
9
LSE
1151.00
01/04/2019
15:48:23
1,237
LSE
1152.00
01/04/2019
15:49:55
7
LSE
1152.00
01/04/2019
15:49:55
363
LSE
1152.50
01/04/2019
15:50:05
430
LSE
1152.50
01/04/2019
15:50:05
306
LSE
1153.00
01/04/2019
15:50:09
977
LSE
1153.00
01/04/2019
15:50:09
108
LSE
1153.00
01/04/2019
15:50:09
166
LSE
1153.00
01/04/2019
15:50:09
306
LSE
1153.00
01/04/2019
15:50:09
463
LSE
1152.50
01/04/2019
15:50:09
941
LSE
1152.50
01/04/2019
15:50:09
400
LSE
1152.50
01/04/2019
15:50:09
295
LSE
1153.00
01/04/2019
15:51:06
176
LSE
1153.00
01/04/2019
15:51:06
1,051
LSE
1153.00
01/04/2019
15:51:06
131
LSE
1152.50
01/04/2019
15:51:06
111
LSE
1152.50
01/04/2019
15:51:06
341
LSE
1153.00
01/04/2019
15:51:07
258
LSE
1153.00
01/04/2019
15:51:07
340
LSE
1152.50
01/04/2019
15:51:07
287
LSE
1152.50
01/04/2019
15:51:07
400
LSE
1152.50
01/04/2019
15:51:07
241
LSE
1152.50
01/04/2019
15:51:07
329
LSE
1152.50
01/04/2019
15:51:07
28
LSE
1152.50
01/04/2019
15:51:13
211
LSE
1152.50
01/04/2019
15:51:25
265
LSE
1152.50
01/04/2019
15:51:44
345
LSE
1152.50
01/04/2019
15:51:47
208
LSE
1152.50
01/04/2019
15:51:47
208
LSE
1152.50
01/04/2019
15:51:47
8
LSE
1152.50
01/04/2019
15:51:50
400
LSE
1153.00
01/04/2019
15:52:47
214
LSE
1153.00
01/04/2019
15:52:50
400
LSE
1153.00
01/04/2019
15:53:43
400
LSE
1153.00
01/04/2019
15:53:43
426
LSE
1153.00
01/04/2019
15:53:47
231
LSE
1153.00
01/04/2019
15:54:56
270
LSE
1153.00
01/04/2019
15:55:02
450
LSE
1153.00
01/04/2019
15:55:02
400
LSE
1153.50
01/04/2019
15:55:45
587
LSE
1154.00
01/04/2019
15:57:02
787
LSE
1153.50
01/04/2019
15:57:34
27
LSE
1154.00
01/04/2019
16:00:38
325
LSE
1154.00
01/04/2019
16:00:38
400
LSE
1154.00
01/04/2019
16:00:38
1,400
LSE
1154.00
01/04/2019
16:00:38
637
LSE
1154.00
01/04/2019
16:00:38
289
LSE
1154.00
01/04/2019
16:00:40
241
LSE
1154.00
01/04/2019
16:00:40
77
LSE
1154.00
01/04/2019
16:00:40
901
LSE
1154.00
01/04/2019
16:00:40
267
LSE
1153.50
01/04/2019
16:00:53
390
LSE
1153.50
01/04/2019
16:00:53
98
LSE
1153.50
01/04/2019
16:00:53
12
LSE
1154.50
01/04/2019
16:03:13
1,083
LSE
1154.50
01/04/2019
16:03:13
876
LSE
1154.50
01/04/2019
16:03:13
2,915
LSE
1154.00
01/04/2019
16:03:13
527
LSE
1154.00
01/04/2019
16:03:13
400
LSE
1154.00
01/04/2019
16:03:13
575
LSE
1154.50
01/04/2019
16:03:14
967
LSE
1154.50
01/04/2019
16:03:14
157
LSE
1154.00
01/04/2019
16:03:15
386
LSE
1154.50
01/04/2019
16:04:25
396
LSE
1153.50
01/04/2019
16:04:44
248
LSE
1154.00
01/04/2019
16:04:44
306
LSE
1154.00
01/04/2019
16:04:44
367
LSE
1153.50
01/04/2019
16:05:21
272
LSE
1153.50
01/04/2019
16:05:21
460
LSE
1154.00
01/04/2019
16:05:22
137
LSE
1154.00
01/04/2019
16:05:22
147
LSE
1153.50
01/04/2019
16:06:56
330
LSE
1153.50
01/04/2019
16:06:56
618
LSE
1154.00
01/04/2019
16:08:48
284
LSE
1154.50
01/04/2019
16:09:32
1,569
LSE
1154.50
01/04/2019
16:10:07
353
LSE
1154.50
01/04/2019
16:10:07
1,601
LSE
1154.50
01/04/2019
16:10:08
300
LSE
1154.50
01/04/2019
16:10:08
289
LSE
1154.50
01/04/2019
16:10:08
139
LSE
1154.50
01/04/2019
16:10:12
183
LSE
1154.50
01/04/2019
16:11:02
147
LSE
1154.50
01/04/2019
16:11:02
146
LSE
1154.50
01/04/2019
16:11:02
3,298
LSE
1154.50
01/04/2019
16:11:02
99
LSE
1154.50
01/04/2019
16:11:02
581
LSE
1154.50
01/04/2019
16:11:02
3,218
LSE
1154.00
01/04/2019
16:11:02
549
LSE
1154.50
01/04/2019
16:11:04
4,050
LSE
1154.50
01/04/2019
16:11:04
431
LSE
1154.50
01/04/2019
16:11:04
332
LSE
1154.50
01/04/2019
16:11:04
229
LSE
1154.50
01/04/2019
16:11:04
250
LSE
1154.50
01/04/2019
16:11:08
61
LSE
1154.50
01/04/2019
16:11:08
102
LSE
1154.00
01/04/2019
16:13:03
400
LSE
1154.00
01/04/2019
16:13:03
330
LSE
1154.00
01/04/2019
16:13:03
172
LSE
1155.00
01/04/2019
16:17:31
1,126
LSE
1155.00
01/04/2019
16:17:31
700
LSE
1155.50
01/04/2019
16:17:32
400
LSE
1155.50
01/04/2019
16:17:32
448
LSE
1155.50
01/04/2019
16:17:32
659
LSE
1155.00
01/04/2019
16:17:33
1,320
LSE
1155.00
01/04/2019
16:17:33
400
LSE
1155.00
01/04/2019
16:17:33
656
LSE
1155.00
01/04/2019
16:17:41
906
LSE
1155.00
01/04/2019
16:18:58
511
LSE
1155.00
01/04/2019
16:18:58
400
LSE
1155.00
01/04/2019
16:18:58
320
LSE
1155.00
01/04/2019
16:18:58
400
LSE
1155.00
01/04/2019
16:18:58
256
LSE
1155.00
01/04/2019
16:18:58
53
LSE
1155.00
01/04/2019
16:20:33
76
LSE
1155.00
01/04/2019
16:20:33
273
LSE
1155.00
01/04/2019
16:20:33
424
LSE
1155.00
01/04/2019
16:20:33
33
LSE
1155.00
01/04/2019
16:21:18
397
LSE
1155.00
01/04/2019
16:21:46
42
LSE
1155.00
01/04/2019
16:21:46
330
LSE
1155.00
01/04/2019
16:21:48
238
LSE
1155.50
01/04/2019
16:25:58
593
LSE
1155.50
01/04/2019
16:25:58
1
LSE
1155.50
01/04/2019
16:25:58
593
LSE
1156.00
01/04/2019
16:26:08
1,460
LSE
1156.00
01/04/2019
16:26:08
365
LSE
1156.00
01/04/2019
16:26:12
237
LSE
1156.00
01/04/2019
16:26:13
215
LSE
1157.00
01/04/2019
16:26:59
265
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 news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSCKDDKFBKDPQK
Recent news on SSE
See all newsREG - SSE Plc - Total Voting Rights
AnnouncementREG - SSE Plc JPMorgan Chase & Co - Holding(s) in Company
AnnouncementREG - SSE Plc - SCRIP Dividend
AnnouncementREG - Allianz Global Invs - Top 10 Holdings
AnnouncementREG - SSE Plc - Holding(s) in Company
Announcement