REG - SSE Plc - Transaction in Own Shares
RNS Number : 2118VSSE PLC05 April 2019SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 4 April it purchased for cancellation a total of 600,000 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
1,168.41 pence
Lowest Price Per Share
1,162.50 pence
Highest Price Per Share
1,175.00 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
1173.5
04/04/2019
08:05:42
187
LSE
1173.0
04/04/2019
08:05:50
431
LSE
1173.0
04/04/2019
08:05:50
400
LSE
1172.5
04/04/2019
08:05:51
547
LSE
1172.5
04/04/2019
08:06:06
169
LSE
1174.0
04/04/2019
08:06:20
86
LSE
1174.0
04/04/2019
08:06:20
86
LSE
1174.0
04/04/2019
08:07:29
400
LSE
1174.0
04/04/2019
08:07:29
550
LSE
1174.0
04/04/2019
08:07:29
200
LSE
1174.0
04/04/2019
08:07:29
125
LSE
1174.0
04/04/2019
08:07:29
551
LSE
1174.5
04/04/2019
08:08:25
500
LSE
1174.5
04/04/2019
08:08:25
366
LSE
1175.0
04/04/2019
08:09:37
100
LSE
1175.0
04/04/2019
08:09:37
654
LSE
1174.0
04/04/2019
08:09:40
400
LSE
1174.5
04/04/2019
08:09:47
30
LSE
1173.5
04/04/2019
08:10:00
276
LSE
1172.5
04/04/2019
08:10:09
25
LSE
1172.5
04/04/2019
08:10:09
163
LSE
1172.0
04/04/2019
08:10:39
50
LSE
1171.5
04/04/2019
08:12:05
116
LSE
1171.5
04/04/2019
08:12:26
373
LSE
1171.5
04/04/2019
08:12:26
72
LSE
1171.5
04/04/2019
08:12:26
320
LSE
1171.5
04/04/2019
08:12:26
355
LSE
1171.5
04/04/2019
08:12:37
100
LSE
1171.0
04/04/2019
08:12:56
307
LSE
1171.0
04/04/2019
08:12:56
56
LSE
1170.0
04/04/2019
08:12:56
400
LSE
1170.0
04/04/2019
08:12:56
370
LSE
1169.0
04/04/2019
08:13:42
358
LSE
1168.5
04/04/2019
08:14:11
133
LSE
1168.5
04/04/2019
08:14:11
241
LSE
1169.5
04/04/2019
08:14:38
242
LSE
1169.5
04/04/2019
08:14:38
470
LSE
1169.5
04/04/2019
08:14:38
445
LSE
1169.5
04/04/2019
08:14:38
400
LSE
1169.5
04/04/2019
08:14:38
290
LSE
1169.5
04/04/2019
08:14:38
69
LSE
1169.5
04/04/2019
08:14:38
404
LSE
1169.5
04/04/2019
08:14:38
160
LSE
1170.0
04/04/2019
08:14:41
110
LSE
1170.0
04/04/2019
08:14:41
53
LSE
1169.5
04/04/2019
08:15:17
260
LSE
1169.5
04/04/2019
08:15:17
129
LSE
1170.0
04/04/2019
08:15:19
210
LSE
1170.5
04/04/2019
08:15:25
29
LSE
1170.0
04/04/2019
08:16:36
363
LSE
1170.0
04/04/2019
08:16:36
44
LSE
1169.5
04/04/2019
08:18:46
351
LSE
1170.0
04/04/2019
08:18:46
480
LSE
1170.0
04/04/2019
08:18:46
29
LSE
1170.5
04/04/2019
08:19:22
163
LSE
1170.5
04/04/2019
08:19:22
52
LSE
1170.5
04/04/2019
08:19:35
189
LSE
1170.0
04/04/2019
08:19:35
99
LSE
1170.0
04/04/2019
08:19:35
247
LSE
1170.0
04/04/2019
08:19:35
430
LSE
1170.0
04/04/2019
08:19:35
442
LSE
1170.0
04/04/2019
08:20:17
479
LSE
1170.0
04/04/2019
08:21:34
362
LSE
1170.0
04/04/2019
08:21:34
526
LSE
1170.0
04/04/2019
08:21:34
373
LSE
1169.5
04/04/2019
08:21:36
165
LSE
1170.0
04/04/2019
08:23:46
491
LSE
1169.5
04/04/2019
08:24:25
430
LSE
1170.0
04/04/2019
08:25:09
268
LSE
1170.0
04/04/2019
08:25:09
57
LSE
1169.5
04/04/2019
08:25:22
322
LSE
1169.0
04/04/2019
08:27:45
343
LSE
1169.0
04/04/2019
08:29:25
363
LSE
1169.0
04/04/2019
08:33:18
299
LSE
1169.0
04/04/2019
08:33:18
244
LSE
1169.0
04/04/2019
08:33:18
90
LSE
1168.5
04/04/2019
08:33:25
352
LSE
1168.5
04/04/2019
08:33:25
330
LSE
1168.5
04/04/2019
08:33:25
660
LSE
1168.5
04/04/2019
08:33:25
50
LSE
1168.5
04/04/2019
08:33:29
247
LSE
1168.0
04/04/2019
08:34:55
336
LSE
1167.5
04/04/2019
08:36:49
330
LSE
1167.5
04/04/2019
08:36:49
283
LSE
1167.5
04/04/2019
08:36:49
199
LSE
1167.5
04/04/2019
08:36:49
307
LSE
1167.0
04/04/2019
08:37:46
362
LSE
1167.0
04/04/2019
08:39:44
340
LSE
1167.0
04/04/2019
08:39:44
400
LSE
1167.0
04/04/2019
08:39:44
380
LSE
1167.0
04/04/2019
08:39:44
19
LSE
1166.5
04/04/2019
08:40:18
400
LSE
1166.5
04/04/2019
08:40:18
10
LSE
1166.0
04/04/2019
08:40:43
271
LSE
1166.0
04/04/2019
08:42:34
400
LSE
1166.0
04/04/2019
08:42:34
310
LSE
1166.0
04/04/2019
08:42:34
371
LSE
1166.0
04/04/2019
08:42:34
170
LSE
1166.0
04/04/2019
08:42:37
230
LSE
1166.0
04/04/2019
08:42:37
453
LSE
1166.0
04/04/2019
08:42:37
447
LSE
1166.0
04/04/2019
08:42:37
371
LSE
1166.0
04/04/2019
08:42:37
264
LSE
1166.0
04/04/2019
08:42:37
287
LSE
1165.5
04/04/2019
08:42:58
272
LSE
1165.0
04/04/2019
08:43:19
364
LSE
1165.0
04/04/2019
08:45:55
427
LSE
1165.0
04/04/2019
08:45:55
350
LSE
1165.0
04/04/2019
08:45:55
449
LSE
1166.0
04/04/2019
08:46:12
400
LSE
1166.0
04/04/2019
08:46:12
391
LSE
1166.0
04/04/2019
08:46:12
598
LSE
1166.5
04/04/2019
08:47:19
600
LSE
1166.5
04/04/2019
08:47:19
704
LSE
1166.5
04/04/2019
08:47:19
25
LSE
1166.5
04/04/2019
08:47:22
211
LSE
1168.5
04/04/2019
08:48:56
400
LSE
1168.5
04/04/2019
08:48:56
261
LSE
1168.5
04/04/2019
08:48:56
23
LSE
1168.0
04/04/2019
08:51:03
442
LSE
1168.0
04/04/2019
08:51:03
400
LSE
1168.0
04/04/2019
08:51:03
550
LSE
1168.0
04/04/2019
08:51:03
64
LSE
1167.5
04/04/2019
08:51:59
89
LSE
1167.5
04/04/2019
08:51:59
400
LSE
1167.5
04/04/2019
08:51:59
174
LSE
1167.0
04/04/2019
08:52:29
444
LSE
1167.5
04/04/2019
08:52:29
400
LSE
1167.5
04/04/2019
08:52:29
126
LSE
1167.5
04/04/2019
08:52:29
254
LSE
1167.5
04/04/2019
08:52:29
142
LSE
1167.5
04/04/2019
08:52:29
225
LSE
1167.5
04/04/2019
08:53:14
360
LSE
1167.5
04/04/2019
08:53:14
229
LSE
1167.0
04/04/2019
08:53:20
344
LSE
1167.0
04/04/2019
08:53:30
593
LSE
1167.0
04/04/2019
08:54:54
884
LSE
1167.0
04/04/2019
08:54:54
20
LSE
1167.0
04/04/2019
08:54:54
884
LSE
1167.0
04/04/2019
08:54:54
2,067
LSE
1167.0
04/04/2019
08:54:54
273
LSE
1167.0
04/04/2019
08:54:54
93
LSE
1167.0
04/04/2019
08:54:54
89
LSE
1167.5
04/04/2019
08:55:05
179
LSE
1167.0
04/04/2019
08:55:08
340
LSE
1167.0
04/04/2019
08:55:08
400
LSE
1167.0
04/04/2019
08:55:17
378
LSE
1167.0
04/04/2019
08:55:17
526
LSE
1167.0
04/04/2019
08:55:17
400
LSE
1167.0
04/04/2019
08:55:17
1,548
LSE
1167.0
04/04/2019
08:55:17
655
LSE
1167.0
04/04/2019
08:55:17
550
LSE
1167.0
04/04/2019
08:55:26
693
LSE
1167.0
04/04/2019
08:55:26
404
LSE
1167.0
04/04/2019
08:55:26
251
LSE
1167.0
04/04/2019
08:55:26
178
LSE
1167.0
04/04/2019
08:55:26
226
LSE
1167.0
04/04/2019
08:55:26
634
LSE
1167.0
04/04/2019
08:55:27
216
LSE
1167.0
04/04/2019
08:55:27
263
LSE
1167.0
04/04/2019
08:55:27
404
LSE
1167.0
04/04/2019
08:55:27
188
LSE
1167.0
04/04/2019
08:55:27
155
LSE
1167.0
04/04/2019
08:55:27
256
LSE
1167.0
04/04/2019
08:55:28
414
LSE
1167.0
04/04/2019
08:55:28
260
LSE
1167.0
04/04/2019
08:55:30
317
LSE
1167.0
04/04/2019
08:55:30
330
LSE
1167.0
04/04/2019
08:55:30
401
LSE
1167.0
04/04/2019
08:55:31
400
LSE
1167.0
04/04/2019
08:55:31
189
LSE
1167.0
04/04/2019
08:55:33
241
LSE
1167.0
04/04/2019
08:55:33
197
LSE
1167.0
04/04/2019
08:55:35
375
LSE
1167.0
04/04/2019
08:55:35
257
LSE
1167.0
04/04/2019
08:55:36
180
LSE
1167.0
04/04/2019
08:55:36
70
LSE
1167.0
04/04/2019
08:55:37
271
LSE
1167.0
04/04/2019
08:55:41
229
LSE
1166.5
04/04/2019
08:55:47
9
LSE
1167.5
04/04/2019
08:56:15
399
LSE
1167.0
04/04/2019
08:56:15
4,465
LSE
1167.0
04/04/2019
08:56:15
400
LSE
1167.0
04/04/2019
08:56:15
1,694
LSE
1167.0
04/04/2019
08:56:15
612
LSE
1167.0
04/04/2019
08:56:15
517
LSE
1167.0
04/04/2019
08:56:16
987
LSE
1167.0
04/04/2019
08:56:44
870
LSE
1167.0
04/04/2019
08:56:44
723
LSE
1167.0
04/04/2019
08:56:45
465
LSE
1167.0
04/04/2019
08:56:46
250
LSE
1167.0
04/04/2019
08:56:46
228
LSE
1167.0
04/04/2019
08:56:46
250
LSE
1167.0
04/04/2019
08:56:46
250
LSE
1167.0
04/04/2019
08:56:46
223
LSE
1166.5
04/04/2019
08:57:16
400
LSE
1166.5
04/04/2019
08:57:16
819
LSE
1166.5
04/04/2019
08:57:16
400
LSE
1166.5
04/04/2019
08:57:18
253
LSE
1167.0
04/04/2019
08:58:17
1,105
LSE
1167.0
04/04/2019
08:58:17
505
LSE
1166.5
04/04/2019
08:58:37
163
LSE
1166.5
04/04/2019
08:58:54
412
LSE
1166.5
04/04/2019
08:58:54
400
LSE
1166.5
04/04/2019
08:58:54
330
LSE
1166.5
04/04/2019
08:58:54
69
LSE
1167.0
04/04/2019
08:59:06
288
LSE
1167.0
04/04/2019
08:59:06
102
LSE
1167.0
04/04/2019
08:59:06
94
LSE
1166.5
04/04/2019
08:59:17
215
LSE
1167.0
04/04/2019
09:00:04
250
LSE
1167.0
04/04/2019
09:02:22
381
LSE
1167.0
04/04/2019
09:02:22
462
LSE
1167.0
04/04/2019
09:02:22
400
LSE
1167.0
04/04/2019
09:02:22
400
LSE
1167.0
04/04/2019
09:02:22
839
LSE
1167.0
04/04/2019
09:02:22
9
LSE
1167.0
04/04/2019
09:02:29
354
LSE
1166.5
04/04/2019
09:02:32
400
LSE
1166.5
04/04/2019
09:02:32
339
LSE
1166.5
04/04/2019
09:02:35
443
LSE
1166.5
04/04/2019
09:04:32
201
LSE
1166.0
04/04/2019
09:04:43
382
LSE
1166.0
04/04/2019
09:04:43
273
LSE
1166.0
04/04/2019
09:04:43
392
LSE
1166.0
04/04/2019
09:04:43
400
LSE
1166.0
04/04/2019
09:04:45
515
LSE
1166.0
04/04/2019
09:06:06
173
LSE
1166.0
04/04/2019
09:08:44
258
LSE
1166.0
04/04/2019
09:08:44
370
LSE
1166.0
04/04/2019
09:08:44
298
LSE
1166.5
04/04/2019
09:11:53
338
LSE
1166.5
04/04/2019
09:11:53
400
LSE
1166.5
04/04/2019
09:11:53
290
LSE
1166.5
04/04/2019
09:11:53
231
LSE
1166.5
04/04/2019
09:11:56
555
LSE
1165.5
04/04/2019
09:12:35
586
LSE
1165.5
04/04/2019
09:12:35
400
LSE
1165.5
04/04/2019
09:12:35
140
LSE
1166.0
04/04/2019
09:15:42
135
LSE
1166.0
04/04/2019
09:15:42
247
LSE
1166.0
04/04/2019
09:16:05
500
LSE
1166.0
04/04/2019
09:16:05
303
LSE
1166.5
04/04/2019
09:17:38
250
LSE
1166.0
04/04/2019
09:17:49
278
LSE
1166.0
04/04/2019
09:17:49
170
LSE
1166.0
04/04/2019
09:17:49
273
LSE
1166.0
04/04/2019
09:17:49
274
LSE
1166.0
04/04/2019
09:17:49
587
LSE
1165.5
04/04/2019
09:18:50
330
LSE
1166.5
04/04/2019
09:22:18
370
LSE
1166.5
04/04/2019
09:22:18
304
LSE
1167.0
04/04/2019
09:23:29
247
LSE
1167.0
04/04/2019
09:23:32
231
LSE
1167.0
04/04/2019
09:23:32
233
LSE
1167.5
04/04/2019
09:23:41
228
LSE
1168.0
04/04/2019
09:25:19
527
LSE
1168.0
04/04/2019
09:25:19
32
LSE
1168.0
04/04/2019
09:25:22
181
LSE
1168.0
04/04/2019
09:25:47
157
LSE
1167.5
04/04/2019
09:26:24
165
LSE
1167.0
04/04/2019
09:26:24
1,158
LSE
1167.0
04/04/2019
09:26:24
400
LSE
1167.0
04/04/2019
09:26:24
675
LSE
1167.0
04/04/2019
09:26:24
28
LSE
1167.0
04/04/2019
09:26:24
241
LSE
1167.0
04/04/2019
09:26:53
216
LSE
1167.0
04/04/2019
09:26:53
31
LSE
1166.5
04/04/2019
09:27:09
49
LSE
1166.5
04/04/2019
09:27:09
400
LSE
1166.5
04/04/2019
09:27:09
58
LSE
1166.5
04/04/2019
09:27:55
420
LSE
1166.5
04/04/2019
09:29:59
626
LSE
1166.0
04/04/2019
09:30:20
109
LSE
1166.0
04/04/2019
09:30:20
273
LSE
1166.0
04/04/2019
09:30:23
692
LSE
1166.0
04/04/2019
09:30:23
370
LSE
1166.0
04/04/2019
09:30:23
400
LSE
1166.0
04/04/2019
09:30:23
33
LSE
1165.5
04/04/2019
09:30:24
200
LSE
1165.5
04/04/2019
09:30:24
58
LSE
1166.0
04/04/2019
09:31:05
238
LSE
1166.0
04/04/2019
09:32:02
391
LSE
1166.0
04/04/2019
09:32:50
27
LSE
1166.0
04/04/2019
09:32:50
200
LSE
1165.5
04/04/2019
09:36:13
409
LSE
1165.5
04/04/2019
09:36:18
400
LSE
1165.5
04/04/2019
09:36:18
577
LSE
1165.5
04/04/2019
09:36:18
197
LSE
1165.5
04/04/2019
09:41:39
567
LSE
1165.5
04/04/2019
09:41:39
3
LSE
1165.5
04/04/2019
09:41:39
323
LSE
1165.5
04/04/2019
09:41:39
541
LSE
1165.5
04/04/2019
09:41:40
52
LSE
1165.5
04/04/2019
09:41:40
139
LSE
1166.0
04/04/2019
09:41:41
171
LSE
1166.0
04/04/2019
09:41:49
282
LSE
1165.5
04/04/2019
09:42:31
359
LSE
1165.5
04/04/2019
09:44:04
460
LSE
1165.5
04/04/2019
09:44:04
200
LSE
1165.5
04/04/2019
09:44:04
750
LSE
1165.5
04/04/2019
09:44:04
536
LSE
1165.5
04/04/2019
09:44:04
400
LSE
1165.5
04/04/2019
09:44:04
342
LSE
1165.5
04/04/2019
09:44:04
242
LSE
1165.5
04/04/2019
09:44:04
594
LSE
1165.5
04/04/2019
09:44:04
207
LSE
1165.5
04/04/2019
09:44:04
187
LSE
1165.0
04/04/2019
09:45:30
240
LSE
1165.5
04/04/2019
09:46:33
42
LSE
1165.5
04/04/2019
09:47:22
278
LSE
1165.5
04/04/2019
09:47:26
400
LSE
1165.0
04/04/2019
09:49:14
37
LSE
1164.5
04/04/2019
09:50:50
451
LSE
1164.5
04/04/2019
09:50:50
400
LSE
1164.5
04/04/2019
09:50:50
712
LSE
1164.5
04/04/2019
09:50:50
400
LSE
1164.5
04/04/2019
09:50:50
302
LSE
1164.5
04/04/2019
09:50:50
97
LSE
1164.5
04/04/2019
09:50:50
200
LSE
1164.5
04/04/2019
09:50:50
538
LSE
1164.5
04/04/2019
09:50:50
301
LSE
1164.5
04/04/2019
09:50:50
103
LSE
1164.0
04/04/2019
09:50:50
437
LSE
1163.5
04/04/2019
09:53:16
162
LSE
1163.5
04/04/2019
09:53:16
81
LSE
1163.0
04/04/2019
09:55:49
135
LSE
1163.0
04/04/2019
09:55:49
188
LSE
1163.0
04/04/2019
09:55:49
292
LSE
1163.0
04/04/2019
09:55:50
194
LSE
1164.0
04/04/2019
09:58:10
375
LSE
1164.0
04/04/2019
09:58:10
400
LSE
1164.0
04/04/2019
09:58:10
678
LSE
1164.0
04/04/2019
09:58:12
269
LSE
1164.0
04/04/2019
09:58:12
194
LSE
1164.0
04/04/2019
09:58:14
220
LSE
1163.5
04/04/2019
09:59:53
259
LSE
1163.0
04/04/2019
09:59:56
315
LSE
1163.0
04/04/2019
09:59:56
26
LSE
1162.5
04/04/2019
10:00:11
53
LSE
1163.0
04/04/2019
10:00:59
20
LSE
1163.0
04/04/2019
10:00:59
269
LSE
1163.0
04/04/2019
10:01:22
113
LSE
1163.5
04/04/2019
10:01:22
111
LSE
1163.5
04/04/2019
10:01:22
479
LSE
1164.0
04/04/2019
10:03:43
649
LSE
1164.0
04/04/2019
10:03:43
1,036
LSE
1164.0
04/04/2019
10:03:43
399
LSE
1164.0
04/04/2019
10:03:43
798
LSE
1164.0
04/04/2019
10:03:43
666
LSE
1164.0
04/04/2019
10:03:46
169
LSE
1164.0
04/04/2019
10:03:46
792
LSE
1164.0
04/04/2019
10:03:46
62
LSE
1163.5
04/04/2019
10:05:50
343
LSE
1164.5
04/04/2019
10:06:00
451
LSE
1165.0
04/04/2019
10:06:43
1,059
LSE
1165.0
04/04/2019
10:06:43
814
LSE
1165.0
04/04/2019
10:06:43
1
LSE
1165.8
04/04/2019
10:07:49
8,343
LSE
1166.0
04/04/2019
10:07:49
536
LSE
1166.0
04/04/2019
10:07:49
68
LSE
1166.0
04/04/2019
10:07:49
289
LSE
1166.0
04/04/2019
10:07:49
222
LSE
1166.0
04/04/2019
10:07:49
309
LSE
1166.0
04/04/2019
10:07:49
236
LSE
1166.0
04/04/2019
10:07:49
395
LSE
1166.0
04/04/2019
10:07:50
244
LSE
1166.0
04/04/2019
10:09:34
359
LSE
1165.3
04/04/2019
10:09:34
6,006
LSE
1165.5
04/04/2019
10:09:34
471
LSE
1165.5
04/04/2019
10:09:34
1,012
LSE
1165.5
04/04/2019
10:09:34
114
LSE
1165.0
04/04/2019
10:09:35
472
LSE
1165.0
04/04/2019
10:09:50
423
LSE
1165.0
04/04/2019
10:10:14
120
LSE
1165.0
04/04/2019
10:11:12
431
LSE
1165.5
04/04/2019
10:11:12
152
LSE
1165.5
04/04/2019
10:11:12
212
LSE
1165.3
04/04/2019
10:11:12
6,615
LSE
1165.0
04/04/2019
10:11:27
312
LSE
1165.0
04/04/2019
10:11:27
569
LSE
1165.0
04/04/2019
10:11:27
625
LSE
1165.0
04/04/2019
10:11:30
214
LSE
1165.0
04/04/2019
10:12:02
243
LSE
1165.0
04/04/2019
10:12:02
321
LSE
1165.0
04/04/2019
10:12:02
156
LSE
1165.0
04/04/2019
10:12:02
248
LSE
1165.0
04/04/2019
10:12:02
313
LSE
1165.0
04/04/2019
10:12:02
388
LSE
1165.0
04/04/2019
10:12:04
242
LSE
1165.0
04/04/2019
10:12:04
395
LSE
1165.0
04/04/2019
10:12:04
190
LSE
1165.0
04/04/2019
10:12:12
458
LSE
1165.0
04/04/2019
10:12:12
250
LSE
1165.5
04/04/2019
10:12:34
1,721
LSE
1165.5
04/04/2019
10:12:34
330
LSE
1165.0
04/04/2019
10:12:46
111
LSE
1165.0
04/04/2019
10:12:53
400
LSE
1165.0
04/04/2019
10:12:53
686
LSE
1165.5
04/04/2019
10:13:38
515
LSE
1165.5
04/04/2019
10:13:38
299
LSE
1165.5
04/04/2019
10:13:38
1,682
LSE
1165.5
04/04/2019
10:13:38
243
LSE
1165.5
04/04/2019
10:13:38
415
LSE
1165.5
04/04/2019
10:13:38
232
LSE
1165.5
04/04/2019
10:14:31
629
LSE
1165.5
04/04/2019
10:14:31
1,233
LSE
1165.5
04/04/2019
10:14:33
265
LSE
1165.5
04/04/2019
10:14:33
86
LSE
1165.5
04/04/2019
10:14:33
250
LSE
1165.5
04/04/2019
10:14:33
250
LSE
1165.3
04/04/2019
10:14:33
5,195
LSE
1165.5
04/04/2019
10:14:33
326
LSE
1165.5
04/04/2019
10:14:33
1,051
LSE
1165.5
04/04/2019
10:14:36
433
LSE
1165.5
04/04/2019
10:14:36
329
LSE
1165.5
04/04/2019
10:14:39
319
LSE
1165.5
04/04/2019
10:14:40
500
LSE
1165.5
04/04/2019
10:14:41
1,774
LSE
1165.5
04/04/2019
10:14:41
179
LSE
1165.5
04/04/2019
10:14:41
422
LSE
1165.5
04/04/2019
10:14:41
162
LSE
1166.5
04/04/2019
10:14:50
3,378
LSE
1166.0
04/04/2019
10:14:56
325
LSE
1166.0
04/04/2019
10:15:04
694
LSE
1166.0
04/04/2019
10:15:16
250
LSE
1167.0
04/04/2019
10:15:42
467
LSE
1167.0
04/04/2019
10:15:42
2,119
LSE
1167.0
04/04/2019
10:15:42
161
LSE
1167.0
04/04/2019
10:15:49
701
LSE
1166.5
04/04/2019
10:16:23
330
LSE
1166.5
04/04/2019
10:16:23
400
LSE
1166.5
04/04/2019
10:17:03
601
LSE
1166.0
04/04/2019
10:17:15
111
LSE
1166.5
04/04/2019
10:17:59
547
LSE
1166.5
04/04/2019
10:18:58
335
LSE
1166.5
04/04/2019
10:18:58
1,198
LSE
1166.5
04/04/2019
10:18:58
894
LSE
1166.5
04/04/2019
10:18:58
172
LSE
1166.5
04/04/2019
10:18:58
429
LSE
1166.5
04/04/2019
10:20:06
835
LSE
1166.5
04/04/2019
10:20:06
471
LSE
1167.0
04/04/2019
10:20:41
539
LSE
1167.0
04/04/2019
10:20:41
2,721
LSE
1167.0
04/04/2019
10:20:41
1,290
LSE
1166.0
04/04/2019
10:20:53
637
LSE
1166.0
04/04/2019
10:20:53
390
LSE
1166.0
04/04/2019
10:20:53
400
LSE
1166.0
04/04/2019
10:20:53
266
LSE
1166.0
04/04/2019
10:20:53
1,377
LSE
1166.0
04/04/2019
10:20:54
250
LSE
1166.0
04/04/2019
10:21:01
1,133
LSE
1166.0
04/04/2019
10:21:03
709
LSE
1166.5
04/04/2019
10:21:06
261
LSE
1166.0
04/04/2019
10:21:10
764
LSE
1166.5
04/04/2019
10:21:59
400
LSE
1166.0
04/04/2019
10:22:41
47
LSE
1166.0
04/04/2019
10:22:41
231
LSE
1166.0
04/04/2019
10:22:41
1,273
LSE
1166.0
04/04/2019
10:23:25
91
LSE
1166.0
04/04/2019
10:23:25
814
LSE
1166.0
04/04/2019
10:23:25
739
LSE
1166.0
04/04/2019
10:24:11
572
LSE
1166.0
04/04/2019
10:24:11
1,760
LSE
1166.0
04/04/2019
10:24:11
566
LSE
1166.0
04/04/2019
10:24:12
250
LSE
1166.0
04/04/2019
10:24:45
1,449
LSE
1166.0
04/04/2019
10:24:45
250
LSE
1166.0
04/04/2019
10:24:46
825
LSE
1166.0
04/04/2019
10:24:46
720
LSE
1166.0
04/04/2019
10:24:46
386
LSE
1166.5
04/04/2019
10:25:27
147
LSE
1167.0
04/04/2019
10:25:27
1,461
LSE
1167.0
04/04/2019
10:25:27
1,322
LSE
1167.0
04/04/2019
10:25:27
439
LSE
1166.0
04/04/2019
10:26:00
537
LSE
1166.0
04/04/2019
10:26:00
1,594
LSE
1166.0
04/04/2019
10:26:11
745
LSE
1166.0
04/04/2019
10:27:20
742
LSE
1166.0
04/04/2019
10:27:20
71
LSE
1166.0
04/04/2019
10:27:20
381
LSE
1166.0
04/04/2019
10:27:20
276
LSE
1166.0
04/04/2019
10:27:54
566
LSE
1166.0
04/04/2019
10:27:54
566
LSE
1166.0
04/04/2019
10:27:56
133
LSE
1166.0
04/04/2019
10:27:56
117
LSE
1166.0
04/04/2019
10:28:30
300
LSE
1166.0
04/04/2019
10:28:30
167
LSE
1166.0
04/04/2019
10:28:30
161
LSE
1166.0
04/04/2019
10:28:30
192
LSE
1166.0
04/04/2019
10:28:30
159
LSE
1166.5
04/04/2019
10:28:55
206
LSE
1166.5
04/04/2019
10:28:55
381
LSE
1166.5
04/04/2019
10:28:55
291
LSE
1166.5
04/04/2019
10:29:45
381
LSE
1166.5
04/04/2019
10:29:45
280
LSE
1166.5
04/04/2019
10:29:58
246
LSE
1166.5
04/04/2019
10:29:58
125
LSE
1166.5
04/04/2019
10:30:20
126
LSE
1167.0
04/04/2019
10:30:20
641
LSE
1167.0
04/04/2019
10:30:20
192
LSE
1167.0
04/04/2019
10:30:20
318
LSE
1166.5
04/04/2019
10:30:22
395
LSE
1166.5
04/04/2019
10:30:22
650
LSE
1166.5
04/04/2019
10:30:22
211
LSE
1166.5
04/04/2019
10:30:22
221
LSE
1167.0
04/04/2019
10:30:33
316
LSE
1166.5
04/04/2019
10:30:44
400
LSE
1166.5
04/04/2019
10:30:44
287
LSE
1166.0
04/04/2019
10:30:44
75
LSE
1166.5
04/04/2019
10:30:44
357
LSE
1166.5
04/04/2019
10:30:44
348
LSE
1166.5
04/04/2019
10:30:44
297
LSE
1166.5
04/04/2019
10:31:22
273
LSE
1166.5
04/04/2019
10:31:22
168
LSE
1166.0
04/04/2019
10:32:25
29
LSE
1167.0
04/04/2019
10:32:26
509
LSE
1167.0
04/04/2019
10:32:26
400
LSE
1167.0
04/04/2019
10:32:26
297
LSE
1167.0
04/04/2019
10:32:30
400
LSE
1167.0
04/04/2019
10:32:30
330
LSE
1167.0
04/04/2019
10:32:30
400
LSE
1167.0
04/04/2019
10:32:30
250
LSE
1167.0
04/04/2019
10:32:30
196
LSE
1167.5
04/04/2019
10:33:32
432
LSE
1167.5
04/04/2019
10:33:32
2,025
LSE
1167.5
04/04/2019
10:34:05
840
LSE
1167.0
04/04/2019
10:34:24
60
LSE
1167.0
04/04/2019
10:34:24
400
LSE
1167.0
04/04/2019
10:34:24
83
LSE
1167.0
04/04/2019
10:34:25
400
LSE
1167.0
04/04/2019
10:34:25
184
LSE
1167.0
04/04/2019
10:34:25
400
LSE
1166.5
04/04/2019
10:34:56
519
LSE
1167.0
04/04/2019
10:35:17
530
LSE
1167.0
04/04/2019
10:35:17
210
LSE
1167.0
04/04/2019
10:35:17
273
LSE
1167.5
04/04/2019
10:35:41
296
LSE
1167.5
04/04/2019
10:35:41
869
LSE
1167.5
04/04/2019
10:36:05
355
LSE
1167.0
04/04/2019
10:36:52
477
LSE
1167.0
04/04/2019
10:36:52
400
LSE
1167.0
04/04/2019
10:36:52
691
LSE
1167.5
04/04/2019
10:36:52
201
LSE
1167.5
04/04/2019
10:36:52
2,088
LSE
1167.5
04/04/2019
10:36:52
273
LSE
1167.5
04/04/2019
10:36:52
400
LSE
1167.5
04/04/2019
10:36:52
390
LSE
1167.5
04/04/2019
10:36:52
256
LSE
1167.5
04/04/2019
10:36:52
110
LSE
1167.5
04/04/2019
10:36:52
279
LSE
1167.5
04/04/2019
10:37:53
1,624
LSE
1167.5
04/04/2019
10:37:53
400
LSE
1167.5
04/04/2019
10:37:53
132
LSE
1167.5
04/04/2019
10:37:53
204
LSE
1167.5
04/04/2019
10:37:53
249
LSE
1167.5
04/04/2019
10:37:53
23
LSE
1167.5
04/04/2019
10:37:53
360
LSE
1167.5
04/04/2019
10:37:53
129
LSE
1167.5
04/04/2019
10:37:55
507
LSE
1167.0
04/04/2019
10:38:24
99
LSE
1167.0
04/04/2019
10:38:49
514
LSE
1167.0
04/04/2019
10:38:49
400
LSE
1167.0
04/04/2019
10:39:02
400
LSE
1167.0
04/04/2019
10:39:02
38
LSE
1167.0
04/04/2019
10:39:02
35
LSE
1167.0
04/04/2019
10:39:11
478
LSE
1167.0
04/04/2019
10:39:22
149
LSE
1167.0
04/04/2019
10:39:22
255
LSE
1167.0
04/04/2019
10:39:59
400
LSE
1167.0
04/04/2019
10:40:15
128
LSE
1166.5
04/04/2019
10:42:08
458
LSE
1167.0
04/04/2019
10:42:08
204
LSE
1167.0
04/04/2019
10:42:08
250
LSE
1167.0
04/04/2019
10:42:08
257
LSE
1167.0
04/04/2019
10:42:09
400
LSE
1167.0
04/04/2019
10:42:09
250
LSE
1167.0
04/04/2019
10:42:09
700
LSE
1167.0
04/04/2019
10:43:12
429
LSE
1166.5
04/04/2019
10:43:59
410
LSE
1167.0
04/04/2019
10:43:59
381
LSE
1167.0
04/04/2019
10:43:59
179
LSE
1167.0
04/04/2019
10:43:59
204
LSE
1167.0
04/04/2019
10:43:59
259
LSE
1167.0
04/04/2019
10:43:59
233
LSE
1167.0
04/04/2019
10:43:59
217
LSE
1167.0
04/04/2019
10:44:03
273
LSE
1167.0
04/04/2019
10:44:03
375
LSE
1167.0
04/04/2019
10:44:03
220
LSE
1167.0
04/04/2019
10:44:03
146
LSE
1167.0
04/04/2019
10:44:03
154
LSE
1166.5
04/04/2019
10:44:09
434
LSE
1167.0
04/04/2019
10:44:29
250
LSE
1167.0
04/04/2019
10:44:29
199
LSE
1166.5
04/04/2019
10:44:32
249
LSE
1166.5
04/04/2019
10:46:20
173
LSE
1166.5
04/04/2019
10:46:20
60
LSE
1166.5
04/04/2019
10:46:20
982
LSE
1166.5
04/04/2019
10:46:20
1,086
LSE
1166.5
04/04/2019
10:46:20
300
LSE
1166.0
04/04/2019
10:46:30
400
LSE
1166.0
04/04/2019
10:46:30
201
LSE
1167.0
04/04/2019
10:49:02
530
LSE
1167.0
04/04/2019
10:49:02
352
LSE
1166.5
04/04/2019
10:49:13
229
LSE
1167.5
04/04/2019
10:49:13
183
LSE
1167.5
04/04/2019
10:49:13
249
LSE
1167.5
04/04/2019
10:49:13
226
LSE
1167.5
04/04/2019
10:49:13
400
LSE
1167.5
04/04/2019
10:49:13
273
LSE
1167.5
04/04/2019
10:49:13
390
LSE
1167.5
04/04/2019
10:49:13
265
LSE
1169.0
04/04/2019
10:50:35
334
LSE
1169.0
04/04/2019
10:50:35
334
LSE
1169.0
04/04/2019
10:50:35
271
LSE
1169.0
04/04/2019
10:50:35
688
LSE
1169.0
04/04/2019
10:50:35
26
LSE
1169.0
04/04/2019
10:50:40
212
LSE
1169.0
04/04/2019
10:50:40
249
LSE
1169.0
04/04/2019
10:50:41
266
LSE
1169.0
04/04/2019
10:50:41
223
LSE
1169.0
04/04/2019
10:50:41
102
LSE
1169.0
04/04/2019
10:50:41
102
LSE
1168.5
04/04/2019
10:50:55
524
LSE
1168.5
04/04/2019
10:50:56
468
LSE
1168.5
04/04/2019
10:50:56
362
LSE
1169.5
04/04/2019
10:51:27
422
LSE
1169.5
04/04/2019
10:51:27
459
LSE
1168.0
04/04/2019
10:52:07
1,855
LSE
1168.0
04/04/2019
10:52:07
273
LSE
1168.0
04/04/2019
10:52:07
488
LSE
1168.0
04/04/2019
10:52:07
1,389
LSE
1168.0
04/04/2019
10:52:07
538
LSE
1168.0
04/04/2019
10:52:07
255
LSE
1168.0
04/04/2019
10:52:07
62
LSE
1168.0
04/04/2019
10:52:07
188
LSE
1167.0
04/04/2019
10:52:21
429
LSE
1166.5
04/04/2019
10:52:39
458
LSE
1167.0
04/04/2019
10:53:01
250
LSE
1167.0
04/04/2019
10:53:03
563
LSE
1167.5
04/04/2019
10:53:03
250
LSE
1167.5
04/04/2019
10:53:04
351
LSE
1167.5
04/04/2019
10:53:04
400
LSE
1167.5
04/04/2019
10:53:04
400
LSE
1167.5
04/04/2019
10:53:04
36
LSE
1167.0
04/04/2019
10:53:04
400
LSE
1167.0
04/04/2019
10:53:04
87
LSE
1167.0
04/04/2019
10:53:04
400
LSE
1167.0
04/04/2019
10:53:04
549
LSE
1167.0
04/04/2019
10:53:04
250
LSE
1167.0
04/04/2019
10:53:04
362
LSE
1166.5
04/04/2019
10:53:10
451
LSE
1166.5
04/04/2019
10:53:10
400
LSE
1166.5
04/04/2019
10:53:10
321
LSE
1167.0
04/04/2019
10:53:48
400
LSE
1166.5
04/04/2019
10:54:03
188
LSE
1167.0
04/04/2019
10:54:03
266
LSE
1167.0
04/04/2019
10:54:03
400
LSE
1167.0
04/04/2019
10:54:03
13
LSE
1167.0
04/04/2019
10:54:03
156
LSE
1166.5
04/04/2019
10:54:49
100
LSE
1167.0
04/04/2019
10:54:50
250
LSE
1167.0
04/04/2019
10:54:51
400
LSE
1167.0
04/04/2019
10:54:59
273
LSE
1167.0
04/04/2019
10:54:59
67
LSE
1167.0
04/04/2019
10:54:59
452
LSE
1167.0
04/04/2019
10:54:59
200
LSE
1167.0
04/04/2019
10:55:08
187
LSE
1167.0
04/04/2019
10:56:03
251
LSE
1167.0
04/04/2019
10:56:03
283
LSE
1167.0
04/04/2019
10:56:03
215
LSE
1167.0
04/04/2019
10:56:03
400
LSE
1167.0
04/04/2019
10:56:03
8
LSE
1167.0
04/04/2019
10:56:03
364
LSE
1167.0
04/04/2019
10:56:03
194
LSE
1166.5
04/04/2019
10:58:20
34
LSE
1167.0
04/04/2019
10:58:20
250
LSE
1167.0
04/04/2019
10:58:20
299
LSE
1166.0
04/04/2019
10:58:23
2,560
LSE
1166.0
04/04/2019
10:58:23
2,715
LSE
1166.0
04/04/2019
10:58:23
577
LSE
1166.0
04/04/2019
10:58:23
293
LSE
1166.0
04/04/2019
10:58:24
1,208
LSE
1166.0
04/04/2019
10:58:24
637
LSE
1166.0
04/04/2019
10:58:38
188
LSE
1166.0
04/04/2019
10:58:38
155
LSE
1166.0
04/04/2019
10:58:42
473
LSE
1166.0
04/04/2019
10:58:42
1,400
LSE
1165.5
04/04/2019
10:58:52
379
LSE
1165.5
04/04/2019
10:58:52
256
LSE
1165.5
04/04/2019
10:58:52
247
LSE
1165.5
04/04/2019
10:59:03
250
LSE
1166.0
04/04/2019
10:59:16
205
LSE
1166.0
04/04/2019
10:59:16
2,059
LSE
1166.0
04/04/2019
10:59:16
776
LSE
1166.0
04/04/2019
10:59:16
1,480
LSE
1165.5
04/04/2019
10:59:34
375
LSE
1165.5
04/04/2019
10:59:34
400
LSE
1166.5
04/04/2019
11:01:06
53
LSE
1166.5
04/04/2019
11:01:06
31
LSE
1167.0
04/04/2019
11:01:06
467
LSE
1167.0
04/04/2019
11:01:06
242
LSE
1167.0
04/04/2019
11:01:06
634
LSE
1166.5
04/04/2019
11:01:06
84
LSE
1167.0
04/04/2019
11:01:06
24
LSE
1166.5
04/04/2019
11:01:06
250
LSE
1166.5
04/04/2019
11:01:06
660
LSE
1166.5
04/04/2019
11:01:07
293
LSE
1166.5
04/04/2019
11:01:07
289
LSE
1167.0
04/04/2019
11:02:26
500
LSE
1167.0
04/04/2019
11:02:26
673
LSE
1167.0
04/04/2019
11:02:26
364
LSE
1167.0
04/04/2019
11:02:26
412
LSE
1167.5
04/04/2019
11:02:54
353
LSE
1167.5
04/04/2019
11:02:54
169
LSE
1167.5
04/04/2019
11:02:54
53
LSE
1167.5
04/04/2019
11:02:54
218
LSE
1167.5
04/04/2019
11:02:54
197
LSE
1167.5
04/04/2019
11:03:04
210
LSE
1167.5
04/04/2019
11:03:04
250
LSE
1167.5
04/04/2019
11:03:04
300
LSE
1167.0
04/04/2019
11:03:45
365
LSE
1168.5
04/04/2019
11:04:45
1,362
LSE
1168.0
04/04/2019
11:05:02
355
LSE
1168.0
04/04/2019
11:05:02
330
LSE
1168.0
04/04/2019
11:05:02
317
LSE
1167.5
04/04/2019
11:05:15
323
LSE
1167.5
04/04/2019
11:05:15
400
LSE
1167.5
04/04/2019
11:05:15
233
LSE
1168.0
04/04/2019
11:09:04
500
LSE
1168.0
04/04/2019
11:09:04
315
LSE
1168.0
04/04/2019
11:09:04
153
LSE
1168.0
04/04/2019
11:09:09
278
LSE
1168.0
04/04/2019
11:09:09
373
LSE
1167.5
04/04/2019
11:10:23
350
LSE
1167.5
04/04/2019
11:10:23
601
LSE
1167.5
04/04/2019
11:10:23
400
LSE
1167.5
04/04/2019
11:10:23
270
LSE
1167.5
04/04/2019
11:10:23
247
LSE
1167.5
04/04/2019
11:10:23
154
LSE
1167.5
04/04/2019
11:10:33
274
LSE
1167.5
04/04/2019
11:11:41
323
LSE
1167.5
04/04/2019
11:11:41
226
LSE
1167.0
04/04/2019
11:11:49
46
LSE
1167.5
04/04/2019
11:11:49
400
LSE
1167.5
04/04/2019
11:11:49
272
LSE
1167.5
04/04/2019
11:11:49
280
LSE
1167.5
04/04/2019
11:11:49
159
LSE
1167.5
04/04/2019
11:11:49
272
LSE
1167.5
04/04/2019
11:11:49
250
LSE
1167.5
04/04/2019
11:13:15
237
LSE
1168.0
04/04/2019
11:13:15
34
LSE
1168.0
04/04/2019
11:13:15
40
LSE
1168.0
04/04/2019
11:13:15
40
LSE
1168.0
04/04/2019
11:13:15
400
LSE
1168.0
04/04/2019
11:13:15
350
LSE
1168.0
04/04/2019
11:13:15
320
LSE
1168.0
04/04/2019
11:13:15
400
LSE
1168.0
04/04/2019
11:13:15
182
LSE
1168.0
04/04/2019
11:13:55
430
LSE
1168.0
04/04/2019
11:13:55
98
LSE
1168.0
04/04/2019
11:15:07
124
LSE
1168.5
04/04/2019
11:15:14
1,057
LSE
1168.5
04/04/2019
11:15:14
330
LSE
1168.5
04/04/2019
11:15:14
270
LSE
1168.5
04/04/2019
11:15:14
250
LSE
1168.5
04/04/2019
11:15:14
340
LSE
1168.5
04/04/2019
11:15:14
990
LSE
1168.5
04/04/2019
11:15:14
364
LSE
1168.5
04/04/2019
11:15:14
694
LSE
1168.5
04/04/2019
11:15:14
367
LSE
1168.5
04/04/2019
11:15:14
538
LSE
1168.5
04/04/2019
11:15:42
41
LSE
1168.5
04/04/2019
11:15:42
209
LSE
1169.8
04/04/2019
11:18:17
13,376
LSE
1170.0
04/04/2019
11:18:17
200
LSE
1170.0
04/04/2019
11:18:17
348
LSE
1170.5
04/04/2019
11:18:30
13
LSE
1170.5
04/04/2019
11:18:30
399
LSE
1170.5
04/04/2019
11:18:34
496
LSE
1170.5
04/04/2019
11:18:55
143
LSE
1170.5
04/04/2019
11:18:55
119
LSE
1170.0
04/04/2019
11:19:02
392
LSE
1170.0
04/04/2019
11:19:02
143
LSE
1170.5
04/04/2019
11:20:43
2,660
LSE
1170.5
04/04/2019
11:20:43
811
LSE
1170.5
04/04/2019
11:20:43
105
LSE
1170.5
04/04/2019
11:20:43
229
LSE
1170.5
04/04/2019
11:20:43
171
LSE
1170.5
04/04/2019
11:20:43
103
LSE
1170.5
04/04/2019
11:21:52
429
LSE
1170.5
04/04/2019
11:21:52
986
LSE
1170.5
04/04/2019
11:21:52
264
LSE
1170.5
04/04/2019
11:21:52
541
LSE
1170.5
04/04/2019
11:21:52
200
LSE
1170.5
04/04/2019
11:21:53
458
LSE
1170.5
04/04/2019
11:22:14
296
LSE
1170.5
04/04/2019
11:22:14
107
LSE
1170.5
04/04/2019
11:22:14
150
LSE
1172.5
04/04/2019
11:23:21
348
LSE
1172.5
04/04/2019
11:23:21
317
LSE
1172.5
04/04/2019
11:23:21
183
LSE
1172.0
04/04/2019
11:23:41
2,073
LSE
1171.5
04/04/2019
11:23:46
426
LSE
1171.0
04/04/2019
11:23:50
2,110
LSE
1171.0
04/04/2019
11:23:50
400
LSE
1171.0
04/04/2019
11:23:50
41
LSE
1170.5
04/04/2019
11:24:13
682
LSE
1170.5
04/04/2019
11:24:13
984
LSE
1170.5
04/04/2019
11:24:13
155
LSE
1170.5
04/04/2019
11:24:13
145
LSE
1170.0
04/04/2019
11:24:20
354
LSE
1169.5
04/04/2019
11:24:42
400
LSE
1169.5
04/04/2019
11:25:06
339
LSE
1169.5
04/04/2019
11:25:18
300
LSE
1169.5
04/04/2019
11:25:18
897
LSE
1169.5
04/04/2019
11:25:33
349
LSE
1170.5
04/04/2019
11:27:04
884
LSE
1170.5
04/04/2019
11:27:04
789
LSE
1170.5
04/04/2019
11:27:18
164
LSE
1170.5
04/04/2019
11:27:22
441
LSE
1171.5
04/04/2019
11:28:11
516
LSE
1171.0
04/04/2019
11:28:39
116
LSE
1171.5
04/04/2019
11:28:39
250
LSE
1171.5
04/04/2019
11:28:43
581
LSE
1171.5
04/04/2019
11:28:43
400
LSE
1171.5
04/04/2019
11:28:43
197
LSE
1171.0
04/04/2019
11:28:53
71
LSE
1171.0
04/04/2019
11:28:53
574
LSE
1171.0
04/04/2019
11:30:00
367
LSE
1170.8
04/04/2019
11:30:00
5,901
LSE
1171.0
04/04/2019
11:30:01
441
LSE
1171.0
04/04/2019
11:30:01
565
LSE
1171.0
04/04/2019
11:30:04
1,534
LSE
1171.0
04/04/2019
11:30:04
65
LSE
1171.0
04/04/2019
11:30:04
500
LSE
1171.0
04/04/2019
11:30:25
414
LSE
1171.0
04/04/2019
11:30:25
224
LSE
1171.0
04/04/2019
11:30:46
250
LSE
1171.0
04/04/2019
11:30:46
250
LSE
1171.0
04/04/2019
11:30:50
488
LSE
1171.0
04/04/2019
11:30:50
1,366
LSE
1171.0
04/04/2019
11:30:50
250
LSE
1171.0
04/04/2019
11:30:50
243
LSE
1171.0
04/04/2019
11:30:50
1,026
LSE
1171.0
04/04/2019
11:31:10
1,099
LSE
1171.0
04/04/2019
11:31:10
275
LSE
1171.0
04/04/2019
11:31:44
648
LSE
1171.0
04/04/2019
11:31:44
508
LSE
1171.0
04/04/2019
11:31:44
169
LSE
1171.0
04/04/2019
11:31:44
250
LSE
1171.0
04/04/2019
11:31:47
366
LSE
1171.0
04/04/2019
11:31:47
307
LSE
1171.0
04/04/2019
11:31:47
424
LSE
1171.0
04/04/2019
11:31:48
312
LSE
1171.0
04/04/2019
11:31:48
155
LSE
1171.0
04/04/2019
11:31:57
1,127
LSE
1171.0
04/04/2019
11:31:57
300
LSE
1171.0
04/04/2019
11:32:19
2,265
LSE
1171.0
04/04/2019
11:32:19
400
LSE
1171.0
04/04/2019
11:32:19
22
LSE
1170.5
04/04/2019
11:33:29
211
LSE
1171.0
04/04/2019
11:33:29
1,695
LSE
1171.5
04/04/2019
11:34:13
18
LSE
1171.5
04/04/2019
11:34:13
400
LSE
1171.5
04/04/2019
11:34:13
41
LSE
1171.5
04/04/2019
11:34:13
250
LSE
1170.5
04/04/2019
11:34:13
1,088
LSE
1170.5
04/04/2019
11:34:13
400
LSE
1170.5
04/04/2019
11:34:13
1,337
LSE
1170.5
04/04/2019
11:34:13
335
LSE
1170.5
04/04/2019
11:34:14
288
LSE
1170.5
04/04/2019
11:34:14
210
LSE
1170.5
04/04/2019
11:34:14
152
LSE
1170.5
04/04/2019
11:34:48
581
LSE
1170.5
04/04/2019
11:35:11
1,088
LSE
1170.5
04/04/2019
11:35:11
169
LSE
1170.5
04/04/2019
11:35:11
584
LSE
1170.5
04/04/2019
11:35:11
537
LSE
1170.5
04/04/2019
11:35:11
1,088
LSE
1170.5
04/04/2019
11:35:11
273
LSE
1170.5
04/04/2019
11:35:11
62
LSE
1172.0
04/04/2019
12:20:50
561
LSE
1172.0
04/04/2019
12:20:50
467
LSE
1172.0
04/04/2019
12:20:50
236
LSE
1172.0
04/04/2019
12:20:50
236
LSE
1172.0
04/04/2019
12:20:50
125
LSE
1172.0
04/04/2019
12:20:50
236
LSE
1172.0
04/04/2019
12:20:50
216
LSE
1172.0
04/04/2019
12:20:50
638
LSE
1172.0
04/04/2019
12:20:50
493
LSE
1172.0
04/04/2019
12:20:50
1,150
LSE
1172.0
04/04/2019
12:20:52
263
LSE
1172.0
04/04/2019
12:20:52
260
LSE
1172.0
04/04/2019
12:20:58
312
LSE
1172.0
04/04/2019
12:20:58
254
LSE
1172.0
04/04/2019
12:21:04
1,816
LSE
1172.0
04/04/2019
12:21:04
1,279
LSE
1172.0
04/04/2019
12:21:04
277
LSE
1172.0
04/04/2019
12:21:05
263
LSE
1172.0
04/04/2019
12:21:06
733
LSE
1172.0
04/04/2019
12:21:06
1,355
LSE
1172.0
04/04/2019
12:21:07
185
LSE
1174.0
04/04/2019
12:21:13
454
LSE
1174.0
04/04/2019
12:21:13
250
LSE
1172.0
04/04/2019
12:21:20
3,946
LSE
1171.5
04/04/2019
12:21:28
470
LSE
1171.5
04/04/2019
12:21:28
370
LSE
1171.0
04/04/2019
12:21:31
273
LSE
1171.0
04/04/2019
12:21:31
6
LSE
1170.5
04/04/2019
12:21:41
273
LSE
1170.5
04/04/2019
12:21:48
400
LSE
1170.5
04/04/2019
12:21:48
263
LSE
1170.5
04/04/2019
12:22:04
49
LSE
1170.5
04/04/2019
12:22:04
204
LSE
1170.5
04/04/2019
12:22:04
16
LSE
1170.5
04/04/2019
12:22:04
321
LSE
1170.0
04/04/2019
12:22:05
182
LSE
1170.0
04/04/2019
12:22:37
1,003
LSE
1169.5
04/04/2019
12:22:50
400
LSE
1169.5
04/04/2019
12:22:50
82
LSE
1170.5
04/04/2019
12:24:34
674
LSE
1170.5
04/04/2019
12:24:34
589
LSE
1170.5
04/04/2019
12:25:02
164
LSE
1170.5
04/04/2019
12:25:02
85
LSE
1171.5
04/04/2019
12:25:10
210
LSE
1171.5
04/04/2019
12:25:28
177
LSE
1171.5
04/04/2019
12:25:35
247
LSE
1171.5
04/04/2019
12:25:35
164
LSE
1171.0
04/04/2019
12:25:42
165
LSE
1171.5
04/04/2019
12:26:28
356
LSE
1172.0
04/04/2019
12:26:40
855
LSE
1172.0
04/04/2019
12:26:40
1,105
LSE
1171.5
04/04/2019
12:26:41
408
LSE
1171.5
04/04/2019
12:27:12
383
LSE
1171.5
04/04/2019
12:27:12
820
LSE
1171.5
04/04/2019
12:27:14
175
LSE
1171.5
04/04/2019
12:27:22
205
LSE
1171.5
04/04/2019
12:27:46
299
LSE
1171.5
04/04/2019
12:28:07
166
LSE
1171.5
04/04/2019
12:28:07
48
LSE
1171.5
04/04/2019
12:28:11
480
LSE
1171.5
04/04/2019
12:28:11
175
LSE
1171.5
04/04/2019
12:28:12
336
LSE
1171.5
04/04/2019
12:28:20
274
LSE
1171.5
04/04/2019
12:28:20
231
LSE
1171.5
04/04/2019
12:28:25
291
LSE
1171.5
04/04/2019
12:28:28
216
LSE
1171.5
04/04/2019
12:28:35
25
LSE
1171.5
04/04/2019
12:28:35
302
LSE
1171.5
04/04/2019
12:28:37
240
LSE
1171.5
04/04/2019
12:28:37
627
LSE
1171.5
04/04/2019
12:28:39
205
LSE
1171.5
04/04/2019
12:28:45
278
LSE
1171.5
04/04/2019
12:28:53
203
LSE
1171.5
04/04/2019
12:28:54
182
LSE
1171.5
04/04/2019
12:28:54
172
LSE
1171.5
04/04/2019
12:29:24
155
LSE
1171.5
04/04/2019
12:29:25
458
LSE
1171.5
04/04/2019
12:29:33
446
LSE
1171.5
04/04/2019
12:30:08
179
LSE
1171.5
04/04/2019
12:30:08
701
LSE
1171.5
04/04/2019
12:30:08
939
LSE
1171.5
04/04/2019
12:30:08
206
LSE
1171.5
04/04/2019
12:30:11
335
LSE
1171.5
04/04/2019
12:30:13
206
LSE
1171.5
04/04/2019
12:30:22
36
LSE
1171.5
04/04/2019
12:30:22
320
LSE
1171.5
04/04/2019
12:30:46
360
LSE
1171.5
04/04/2019
12:30:59
207
LSE
1171.5
04/04/2019
12:31:10
519
LSE
1171.5
04/04/2019
12:31:10
532
LSE
1171.5
04/04/2019
12:31:11
103
LSE
1172.0
04/04/2019
12:31:11
221
LSE
1172.0
04/04/2019
12:31:11
413
LSE
1172.0
04/04/2019
12:31:11
8
LSE
1172.5
04/04/2019
12:31:25
6
LSE
1172.5
04/04/2019
12:31:25
44
LSE
1173.0
04/04/2019
12:31:33
282
LSE
1173.0
04/04/2019
12:31:33
222
LSE
1173.0
04/04/2019
12:31:33
247
LSE
1172.0
04/04/2019
12:32:20
153
LSE
1172.0
04/04/2019
12:32:35
495
LSE
1172.0
04/04/2019
12:32:35
232
LSE
1171.5
04/04/2019
12:33:35
250
LSE
1171.5
04/04/2019
12:33:35
339
LSE
1171.0
04/04/2019
12:38:06
382
LSE
1171.0
04/04/2019
12:38:54
388
LSE
1171.0
04/04/2019
12:38:54
408
LSE
1171.0
04/04/2019
12:38:54
156
LSE
1171.0
04/04/2019
12:39:07
219
LSE
1170.5
04/04/2019
12:39:21
120
LSE
1170.0
04/04/2019
12:39:21
813
LSE
1170.0
04/04/2019
12:39:21
69
LSE
1170.0
04/04/2019
12:39:31
326
LSE
1170.0
04/04/2019
12:40:14
28
LSE
1170.0
04/04/2019
12:40:14
693
LSE
1171.0
04/04/2019
12:41:18
44
LSE
1171.0
04/04/2019
12:41:18
880
LSE
1171.0
04/04/2019
12:41:18
63
LSE
1172.5
04/04/2019
13:27:55
17
LSE
1172.5
04/04/2019
13:27:55
273
LSE
1172.5
04/04/2019
13:27:55
186
LSE
1173.0
04/04/2019
13:30:53
400
LSE
1173.0
04/04/2019
13:31:13
241
LSE
1172.5
04/04/2019
13:31:31
469
LSE
1172.5
04/04/2019
13:31:31
300
LSE
1172.5
04/04/2019
13:31:31
238
LSE
1172.5
04/04/2019
13:31:31
243
LSE
1172.5
04/04/2019
13:31:31
438
LSE
1171.5
04/04/2019
13:32:30
393
LSE
1171.5
04/04/2019
13:35:53
540
LSE
1171.0
04/04/2019
13:36:58
352
LSE
1171.5
04/04/2019
13:38:41
253
LSE
1171.5
04/04/2019
13:38:41
138
LSE
1171.5
04/04/2019
13:38:41
128
LSE
1171.0
04/04/2019
13:39:09
429
LSE
1171.0
04/04/2019
13:39:09
345
LSE
1172.0
04/04/2019
13:41:10
188
LSE
1171.5
04/04/2019
13:41:10
396
LSE
1171.5
04/04/2019
13:41:10
211
LSE
1171.5
04/04/2019
13:41:10
276
LSE
1171.5
04/04/2019
13:41:10
177
LSE
1171.0
04/04/2019
13:44:19
540
LSE
1171.0
04/04/2019
13:45:30
250
LSE
1171.0
04/04/2019
13:45:30
374
LSE
1171.0
04/04/2019
13:47:20
174
LSE
1170.5
04/04/2019
13:49:24
382
LSE
1170.5
04/04/2019
13:49:25
1,010
LSE
1170.5
04/04/2019
13:49:25
686
LSE
1170.5
04/04/2019
13:50:44
400
LSE
1170.5
04/04/2019
13:50:44
380
LSE
1170.5
04/04/2019
13:50:44
1,054
LSE
1170.5
04/04/2019
13:50:44
175
LSE
1170.5
04/04/2019
13:51:11
626
LSE
1170.5
04/04/2019
13:51:11
308
LSE
1170.5
04/04/2019
13:51:46
296
LSE
1170.5
04/04/2019
13:51:46
22
LSE
1170.0
04/04/2019
13:52:35
148
LSE
1170.5
04/04/2019
13:53:00
1,088
LSE
1170.5
04/04/2019
13:53:00
1,088
LSE
1170.5
04/04/2019
13:54:48
201
LSE
1170.5
04/04/2019
13:54:48
604
LSE
1170.0
04/04/2019
13:56:01
389
LSE
1170.0
04/04/2019
13:56:01
400
LSE
1170.0
04/04/2019
13:56:01
500
LSE
1170.0
04/04/2019
13:56:01
431
LSE
1170.0
04/04/2019
13:56:01
332
LSE
1170.0
04/04/2019
13:56:02
68
LSE
1170.0
04/04/2019
13:56:02
250
LSE
1170.0
04/04/2019
13:56:02
400
LSE
1170.8
04/04/2019
13:57:57
2,166
LSE
1170.5
04/04/2019
13:58:15
490
LSE
1170.0
04/04/2019
13:58:25
920
LSE
1170.0
04/04/2019
13:58:25
1,149
LSE
1170.0
04/04/2019
13:58:25
250
LSE
1170.0
04/04/2019
14:03:22
2,166
LSE
1170.0
04/04/2019
14:03:22
223
LSE
1170.0
04/04/2019
14:03:22
55
LSE
1170.0
04/04/2019
14:03:22
676
LSE
1170.0
04/04/2019
14:03:22
255
LSE
1170.0
04/04/2019
14:03:22
607
LSE
1170.0
04/04/2019
14:03:22
400
LSE
1170.0
04/04/2019
14:03:22
565
LSE
1170.0
04/04/2019
14:03:22
250
LSE
1170.0
04/04/2019
14:03:22
304
LSE
1170.0
04/04/2019
14:03:22
470
LSE
1170.0
04/04/2019
14:03:22
565
LSE
1170.0
04/04/2019
14:03:22
32
LSE
1170.0
04/04/2019
14:03:36
604
LSE
1170.0
04/04/2019
14:03:36
115
LSE
1170.0
04/04/2019
14:03:36
36
LSE
1170.0
04/04/2019
14:03:50
250
LSE
1170.3
04/04/2019
14:04:06
3,500
LSE
1170.0
04/04/2019
14:05:04
1,004
LSE
1170.3
04/04/2019
14:05:57
7,398
LSE
1169.5
04/04/2019
14:10:44
453
LSE
1170.0
04/04/2019
14:10:44
400
LSE
1170.0
04/04/2019
14:10:44
330
LSE
1170.0
04/04/2019
14:10:44
686
LSE
1170.0
04/04/2019
14:10:44
284
LSE
1170.0
04/04/2019
14:10:44
270
LSE
1170.0
04/04/2019
14:10:44
951
LSE
1170.0
04/04/2019
14:10:45
250
LSE
1170.0
04/04/2019
14:10:49
1,000
LSE
1170.0
04/04/2019
14:11:22
766
LSE
1170.0
04/04/2019
14:11:22
9,190
LSE
1170.5
04/04/2019
14:14:41
250
LSE
1170.5
04/04/2019
14:14:41
266
LSE
1170.3
04/04/2019
14:15:52
2,643
LSE
1170.0
04/04/2019
14:18:01
1,128
LSE
1170.5
04/04/2019
14:19:31
150
LSE
1170.5
04/04/2019
14:19:31
112
LSE
1170.0
04/04/2019
14:19:35
976
LSE
1170.5
04/04/2019
14:20:10
289
LSE
1170.0
04/04/2019
14:20:30
1,020
LSE
1170.0
04/04/2019
14:20:31
1,122
LSE
1170.0
04/04/2019
14:20:31
719
LSE
1170.0
04/04/2019
14:20:40
517
LSE
1170.0
04/04/2019
14:20:45
1,122
LSE
1170.0
04/04/2019
14:20:45
162
LSE
1170.0
04/04/2019
14:20:51
250
LSE
1170.0
04/04/2019
14:21:02
504
LSE
1170.0
04/04/2019
14:21:03
219
LSE
1170.0
04/04/2019
14:21:16
721
LSE
1170.0
04/04/2019
14:21:33
883
LSE
1170.0
04/04/2019
14:21:33
180
LSE
1170.0
04/04/2019
14:23:14
956
LSE
1170.5
04/04/2019
14:24:50
477
LSE
1170.3
04/04/2019
14:24:50
1,837
LSE
1170.3
04/04/2019
14:27:17
10,004
LSE
1170.5
04/04/2019
14:27:17
255
LSE
1170.5
04/04/2019
14:27:17
267
LSE
1170.5
04/04/2019
14:27:17
217
LSE
1170.3
04/04/2019
14:27:19
704
LSE
1170.5
04/04/2019
14:27:31
166
LSE
1170.0
04/04/2019
14:27:51
420
LSE
1170.0
04/04/2019
14:27:51
595
LSE
1170.0
04/04/2019
14:27:51
521
LSE
1170.0
04/04/2019
14:27:51
250
LSE
1170.0
04/04/2019
14:27:51
521
LSE
1170.3
04/04/2019
14:28:20
2,052
LSE
1170.3
04/04/2019
14:29:14
798
LSE
1170.0
04/04/2019
14:29:40
368
LSE
1170.0
04/04/2019
14:29:40
250
LSE
1170.0
04/04/2019
14:29:40
300
LSE
1170.0
04/04/2019
14:34:08
632
LSE
1170.0
04/04/2019
14:34:08
1,017
LSE
1170.0
04/04/2019
14:34:08
4,465
LSE
1170.0
04/04/2019
14:34:08
129
LSE
1169.5
04/04/2019
14:34:23
63
LSE
1169.5
04/04/2019
14:34:23
441
LSE
1169.5
04/04/2019
14:34:23
192
LSE
1170.5
04/04/2019
14:37:10
605
LSE
1170.3
04/04/2019
14:37:11
4,543
LSE
1170.0
04/04/2019
14:40:04
499
LSE
1170.0
04/04/2019
14:40:04
349
LSE
1170.0
04/04/2019
14:40:04
1,016
LSE
1170.0
04/04/2019
14:40:04
950
LSE
1170.0
04/04/2019
14:40:04
250
LSE
1170.0
04/04/2019
14:40:04
270
LSE
1170.0
04/04/2019
14:40:04
29
LSE
1170.3
04/04/2019
14:41:30
1,053
LSE
1170.0
04/04/2019
14:44:14
488
LSE
1170.0
04/04/2019
14:44:14
3,489
LSE
1170.0
04/04/2019
14:44:14
400
LSE
1170.0
04/04/2019
14:44:14
795
LSE
1170.0
04/04/2019
14:44:14
248
LSE
1170.0
04/04/2019
14:45:34
1,145
LSE
1170.0
04/04/2019
14:45:34
2,630
LSE
1170.0
04/04/2019
14:46:32
1,425
LSE
1169.5
04/04/2019
14:49:02
123
LSE
1169.5
04/04/2019
14:49:02
369
LSE
1169.5
04/04/2019
14:49:02
678
LSE
1169.5
04/04/2019
14:49:02
978
LSE
1169.5
04/04/2019
14:49:02
250
LSE
1169.5
04/04/2019
14:49:02
290
LSE
1169.5
04/04/2019
14:49:02
170
LSE
1169.5
04/04/2019
14:49:02
568
LSE
1169.5
04/04/2019
14:51:47
400
LSE
1169.5
04/04/2019
14:51:47
519
LSE
1169.5
04/04/2019
14:51:47
338
LSE
1169.5
04/04/2019
14:51:47
185
LSE
1169.8
04/04/2019
15:00:47
3,263
LSE
1169.5
04/04/2019
15:03:19
237
LSE
1169.5
04/04/2019
15:07:54
528
LSE
1169.5
04/04/2019
15:07:54
10,677
LSE
1169.0
04/04/2019
15:09:41
57
LSE
1168.5
04/04/2019
15:09:41
330
LSE
1168.5
04/04/2019
15:09:41
360
LSE
1168.5
04/04/2019
15:09:41
400
LSE
1169.5
04/04/2019
15:16:49
123
LSE
1169.5
04/04/2019
15:16:49
472
LSE
1169.3
04/04/2019
15:16:49
9,589
LSE
1169.0
04/04/2019
15:19:10
2,265
LSE
1169.0
04/04/2019
15:19:10
610
LSE
1169.0
04/04/2019
15:19:10
400
LSE
1169.0
04/04/2019
15:19:10
250
LSE
1169.0
04/04/2019
15:19:10
610
LSE
1169.0
04/04/2019
15:19:11
358
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.ENDPOSCKQDBOBKDDQK
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