REG - SSE Plc - Transaction in Own Shares
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 5 April 2019 it purchased for cancellation a total of 400,000 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
1,154.44 pence
Lowest Price Per Share
1,147.50 pence
Highest Price Per Share
1,164.00 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 (pence)
Date
Time
Quantity
Exchange venue
1164.00
05/04/2019
08:07:00
231
LSE
1163.00
05/04/2019
08:07:01
320
LSE
1162.00
05/04/2019
08:07:41
214
LSE
1162.00
05/04/2019
08:07:53
400
LSE
1163.00
05/04/2019
08:07:53
200
LSE
1163.00
05/04/2019
08:07:53
400
LSE
1163.00
05/04/2019
08:07:53
320
LSE
1163.00
05/04/2019
08:07:53
310
LSE
1163.00
05/04/2019
08:07:53
129
LSE
1162.00
05/04/2019
08:08:10
21
LSE
1162.00
05/04/2019
08:08:10
25
LSE
1161.00
05/04/2019
08:10:00
196
LSE
1162.00
05/04/2019
08:10:00
100
LSE
1160.50
05/04/2019
08:10:35
239
LSE
1161.00
05/04/2019
08:12:07
46
LSE
1161.00
05/04/2019
08:12:07
38
LSE
1161.00
05/04/2019
08:12:07
440
LSE
1161.00
05/04/2019
08:12:07
330
LSE
1161.00
05/04/2019
08:12:07
370
LSE
1161.00
05/04/2019
08:12:07
21
LSE
1161.00
05/04/2019
08:12:07
159
LSE
1160.00
05/04/2019
08:12:10
230
LSE
1160.00
05/04/2019
08:12:10
400
LSE
1160.00
05/04/2019
08:12:34
193
LSE
1160.00
05/04/2019
08:12:39
320
LSE
1160.00
05/04/2019
08:12:53
19
LSE
1159.50
05/04/2019
08:12:55
248
LSE
1160.50
05/04/2019
08:13:49
14
LSE
1160.50
05/04/2019
08:13:50
330
LSE
1160.50
05/04/2019
08:13:50
147
LSE
1160.00
05/04/2019
08:14:02
219
LSE
1160.00
05/04/2019
08:14:11
24
LSE
1159.50
05/04/2019
08:15:04
57
LSE
1159.50
05/04/2019
08:15:05
400
LSE
1159.00
05/04/2019
08:16:11
229
LSE
1159.00
05/04/2019
08:16:11
330
LSE
1159.00
05/04/2019
08:16:11
90
LSE
1159.00
05/04/2019
08:16:11
107
LSE
1159.50
05/04/2019
08:16:11
118
LSE
1158.50
05/04/2019
08:16:30
87
LSE
1158.50
05/04/2019
08:19:00
171
LSE
1158.50
05/04/2019
08:19:00
1
LSE
1159.00
05/04/2019
08:19:00
191
LSE
1159.00
05/04/2019
08:19:00
2
LSE
1157.00
05/04/2019
08:20:16
58
LSE
1157.00
05/04/2019
08:20:24
32
LSE
1157.00
05/04/2019
08:20:41
1
LSE
1157.00
05/04/2019
08:20:50
129
LSE
1157.00
05/04/2019
08:21:27
13
LSE
1157.00
05/04/2019
08:21:27
370
LSE
1157.50
05/04/2019
08:21:27
260
LSE
1157.50
05/04/2019
08:21:27
220
LSE
1156.00
05/04/2019
08:21:48
200
LSE
1156.00
05/04/2019
08:21:52
12
LSE
1156.00
05/04/2019
08:22:12
400
LSE
1155.50
05/04/2019
08:22:17
264
LSE
1155.50
05/04/2019
08:22:17
255
LSE
1156.50
05/04/2019
08:24:18
87
LSE
1157.50
05/04/2019
08:24:18
116
LSE
1157.50
05/04/2019
08:24:18
1,244
LSE
1157.50
05/04/2019
08:24:28
112
LSE
1157.50
05/04/2019
08:24:28
364
LSE
1157.00
05/04/2019
08:24:38
68
LSE
1157.50
05/04/2019
08:24:38
100
LSE
1157.50
05/04/2019
08:24:38
73
LSE
1157.50
05/04/2019
08:25:51
103
LSE
1157.50
05/04/2019
08:25:51
323
LSE
1157.50
05/04/2019
08:27:19
110
LSE
1157.50
05/04/2019
08:27:19
87
LSE
1157.50
05/04/2019
08:27:19
176
LSE
1157.00
05/04/2019
08:28:12
289
LSE
1157.00
05/04/2019
08:28:12
213
LSE
1158.00
05/04/2019
08:29:35
156
LSE
1158.00
05/04/2019
08:29:35
400
LSE
1158.00
05/04/2019
08:29:35
320
LSE
1157.50
05/04/2019
08:29:36
389
LSE
1158.00
05/04/2019
08:29:36
129
LSE
1158.00
05/04/2019
08:31:56
207
LSE
1158.00
05/04/2019
08:33:47
261
LSE
1158.00
05/04/2019
08:33:47
180
LSE
1157.50
05/04/2019
08:35:13
62
LSE
1157.50
05/04/2019
08:36:46
273
LSE
1159.50
05/04/2019
08:38:22
103
LSE
1159.50
05/04/2019
08:38:22
440
LSE
1159.00
05/04/2019
08:39:45
272
LSE
1159.00
05/04/2019
08:39:45
256
LSE
1160.50
05/04/2019
08:43:11
271
LSE
1161.50
05/04/2019
08:45:02
488
LSE
1161.50
05/04/2019
08:45:02
142
LSE
1161.50
05/04/2019
08:45:02
148
LSE
1161.50
05/04/2019
08:45:02
142
LSE
1161.50
05/04/2019
08:45:13
370
LSE
1162.00
05/04/2019
08:45:18
1,560
LSE
1162.00
05/04/2019
08:45:18
400
LSE
1162.00
05/04/2019
08:45:18
195
LSE
1161.00
05/04/2019
08:47:11
279
LSE
1160.25
05/04/2019
08:48:11
843
LSE
1160.50
05/04/2019
08:48:11
267
LSE
1160.00
05/04/2019
08:48:12
337
LSE
1160.00
05/04/2019
08:50:14
319
LSE
1160.00
05/04/2019
08:51:28
179
LSE
1159.50
05/04/2019
08:52:02
227
LSE
1159.50
05/04/2019
08:52:02
330
LSE
1159.50
05/04/2019
08:52:02
930
LSE
1159.50
05/04/2019
08:52:02
599
LSE
1159.50
05/04/2019
08:52:09
492
LSE
1159.50
05/04/2019
08:52:11
161
LSE
1159.50
05/04/2019
08:52:11
188
LSE
1159.50
05/04/2019
08:52:11
400
LSE
1159.50
05/04/2019
08:52:11
402
LSE
1159.50
05/04/2019
08:56:33
311
LSE
1159.00
05/04/2019
08:58:15
400
LSE
1159.00
05/04/2019
08:58:15
170
LSE
1159.50
05/04/2019
09:00:12
40
LSE
1159.50
05/04/2019
09:00:12
20
LSE
1159.00
05/04/2019
09:00:42
211
LSE
1159.00
05/04/2019
09:00:42
129
LSE
1160.25
05/04/2019
09:02:45
710
LSE
1161.00
05/04/2019
09:04:16
250
LSE
1161.25
05/04/2019
09:08:07
726
LSE
1160.75
05/04/2019
09:08:08
932
LSE
1160.50
05/04/2019
09:08:13
282
LSE
1161.50
05/04/2019
09:15:05
183
LSE
1161.50
05/04/2019
09:15:05
350
LSE
1161.50
05/04/2019
09:15:05
78
LSE
1161.00
05/04/2019
09:18:25
258
LSE
1161.00
05/04/2019
09:19:47
400
LSE
1161.00
05/04/2019
09:19:47
252
LSE
1160.50
05/04/2019
09:19:49
290
LSE
1160.50
05/04/2019
09:19:49
246
LSE
1161.00
05/04/2019
09:19:49
400
LSE
1161.00
05/04/2019
09:19:49
125
LSE
1159.50
05/04/2019
09:23:13
196
LSE
1159.00
05/04/2019
09:23:15
300
LSE
1159.00
05/04/2019
09:23:15
150
LSE
1159.00
05/04/2019
09:23:15
35
LSE
1159.00
05/04/2019
09:24:06
250
LSE
1159.00
05/04/2019
09:24:13
340
LSE
1159.00
05/04/2019
09:24:31
282
LSE
1158.50
05/04/2019
09:25:26
145
LSE
1158.50
05/04/2019
09:25:26
400
LSE
1158.50
05/04/2019
09:25:26
350
LSE
1158.50
05/04/2019
09:25:26
50
LSE
1159.50
05/04/2019
09:31:22
198
LSE
1159.50
05/04/2019
09:31:22
175
LSE
1159.00
05/04/2019
09:33:01
335
LSE
1159.00
05/04/2019
09:33:01
279
LSE
1158.50
05/04/2019
09:34:31
215
LSE
1159.00
05/04/2019
09:35:57
404
LSE
1158.50
05/04/2019
09:36:11
7
LSE
1158.50
05/04/2019
09:36:11
242
LSE
1158.50
05/04/2019
09:36:11
330
LSE
1158.50
05/04/2019
09:36:11
29
LSE
1157.50
05/04/2019
09:36:18
322
LSE
1157.00
05/04/2019
09:37:45
200
LSE
1157.00
05/04/2019
09:37:45
15
LSE
1157.50
05/04/2019
09:39:18
92
LSE
1157.50
05/04/2019
09:39:18
143
LSE
1157.00
05/04/2019
09:40:24
22
LSE
1157.00
05/04/2019
09:40:24
136
LSE
1157.00
05/04/2019
09:40:24
287
LSE
1157.50
05/04/2019
09:42:10
340
LSE
1156.50
05/04/2019
09:43:37
314
LSE
1157.00
05/04/2019
09:44:52
339
LSE
1157.00
05/04/2019
09:44:53
421
LSE
1156.00
05/04/2019
09:46:05
287
LSE
1155.50
05/04/2019
09:47:22
331
LSE
1156.00
05/04/2019
09:49:21
181
LSE
1156.00
05/04/2019
09:49:21
219
LSE
1156.00
05/04/2019
09:49:21
208
LSE
1155.50
05/04/2019
09:49:32
282
LSE
1155.00
05/04/2019
09:53:50
368
LSE
1155.00
05/04/2019
09:53:50
400
LSE
1156.00
05/04/2019
09:58:15
108
LSE
1156.00
05/04/2019
09:58:15
95
LSE
1156.00
05/04/2019
09:59:00
351
LSE
1155.50
05/04/2019
09:59:16
297
LSE
1155.50
05/04/2019
09:59:59
319
LSE
1155.50
05/04/2019
09:59:59
200
LSE
1155.50
05/04/2019
09:59:59
386
LSE
1155.50
05/04/2019
10:00:19
213
LSE
1155.50
05/04/2019
10:00:19
5
LSE
1155.50
05/04/2019
10:00:19
160
LSE
1155.50
05/04/2019
10:00:19
160
LSE
1155.50
05/04/2019
10:00:19
367
LSE
1155.50
05/04/2019
10:00:19
80
LSE
1155.50
05/04/2019
10:00:19
310
LSE
1155.50
05/04/2019
10:00:19
194
LSE
1155.50
05/04/2019
10:00:19
129
LSE
1154.50
05/04/2019
10:00:35
334
LSE
1154.50
05/04/2019
10:00:35
350
LSE
1154.50
05/04/2019
10:00:35
114
LSE
1154.50
05/04/2019
10:01:28
250
LSE
1155.50
05/04/2019
10:04:55
464
LSE
1155.00
05/04/2019
10:04:59
55
LSE
1155.00
05/04/2019
10:04:59
280
LSE
1155.00
05/04/2019
10:04:59
400
LSE
1155.00
05/04/2019
10:04:59
132
LSE
1155.00
05/04/2019
10:04:59
1,294
LSE
1155.00
05/04/2019
10:04:59
92
LSE
1155.00
05/04/2019
10:04:59
221
LSE
1154.50
05/04/2019
10:05:41
400
LSE
1154.50
05/04/2019
10:05:41
532
LSE
1154.00
05/04/2019
10:05:46
202
LSE
1154.00
05/04/2019
10:07:24
176
LSE
1154.00
05/04/2019
10:07:24
173
LSE
1154.00
05/04/2019
10:09:23
88
LSE
1154.00
05/04/2019
10:09:23
273
LSE
1154.00
05/04/2019
10:10:15
271
LSE
1154.00
05/04/2019
10:10:38
180
LSE
1153.50
05/04/2019
10:10:42
43
LSE
1153.50
05/04/2019
10:10:42
370
LSE
1153.50
05/04/2019
10:10:42
160
LSE
1153.00
05/04/2019
10:12:08
400
LSE
1153.00
05/04/2019
10:12:08
380
LSE
1153.00
05/04/2019
10:12:08
475
LSE
1153.50
05/04/2019
10:13:15
406
LSE
1153.50
05/04/2019
10:13:27
192
LSE
1153.50
05/04/2019
10:13:27
217
LSE
1153.00
05/04/2019
10:13:31
381
LSE
1153.00
05/04/2019
10:13:31
400
LSE
1153.00
05/04/2019
10:13:31
250
LSE
1154.00
05/04/2019
10:14:20
10
LSE
1154.00
05/04/2019
10:14:20
69
LSE
1154.00
05/04/2019
10:14:20
307
LSE
1154.50
05/04/2019
10:14:47
17
LSE
1154.50
05/04/2019
10:14:47
106
LSE
1154.00
05/04/2019
10:14:50
315
LSE
1154.50
05/04/2019
10:14:52
104
LSE
1154.50
05/04/2019
10:14:52
400
LSE
1154.50
05/04/2019
10:14:52
218
LSE
1154.50
05/04/2019
10:14:52
101
LSE
1154.00
05/04/2019
10:15:24
56
LSE
1154.00
05/04/2019
10:15:24
22
LSE
1153.50
05/04/2019
10:15:32
236
LSE
1153.00
05/04/2019
10:16:20
200
LSE
1153.00
05/04/2019
10:16:20
75
LSE
1153.50
05/04/2019
10:18:55
250
LSE
1153.50
05/04/2019
10:19:11
344
LSE
1153.00
05/04/2019
10:20:18
42
LSE
1153.00
05/04/2019
10:20:18
229
LSE
1153.00
05/04/2019
10:20:18
282
LSE
1153.50
05/04/2019
10:20:18
466
LSE
1153.50
05/04/2019
10:20:18
213
LSE
1153.00
05/04/2019
10:22:46
170
LSE
1153.00
05/04/2019
10:22:47
400
LSE
1153.00
05/04/2019
10:22:47
225
LSE
1153.00
05/04/2019
10:23:39
369
LSE
1152.50
05/04/2019
10:23:42
340
LSE
1152.50
05/04/2019
10:23:42
400
LSE
1152.50
05/04/2019
10:23:42
207
LSE
1152.50
05/04/2019
10:23:42
400
LSE
1152.50
05/04/2019
10:23:42
135
LSE
1152.00
05/04/2019
10:24:15
347
LSE
1151.50
05/04/2019
10:27:58
226
LSE
1152.00
05/04/2019
10:28:42
275
LSE
1152.00
05/04/2019
10:29:02
311
LSE
1152.00
05/04/2019
10:29:18
341
LSE
1152.00
05/04/2019
10:29:20
400
LSE
1152.50
05/04/2019
10:29:27
280
LSE
1152.50
05/04/2019
10:29:27
504
LSE
1152.50
05/04/2019
10:29:27
400
LSE
1152.50
05/04/2019
10:29:27
245
LSE
1152.50
05/04/2019
10:29:27
530
LSE
1152.50
05/04/2019
10:29:27
250
LSE
1152.50
05/04/2019
10:29:27
267
LSE
1152.50
05/04/2019
10:29:27
198
LSE
1152.50
05/04/2019
10:29:27
400
LSE
1152.50
05/04/2019
10:29:27
201
LSE
1152.50
05/04/2019
10:29:27
163
LSE
1152.50
05/04/2019
10:29:28
400
LSE
1152.50
05/04/2019
10:29:28
250
LSE
1152.00
05/04/2019
10:29:34
323
LSE
1153.50
05/04/2019
10:30:12
280
LSE
1153.50
05/04/2019
10:30:13
169
LSE
1154.00
05/04/2019
10:30:13
22
LSE
1154.00
05/04/2019
10:30:13
250
LSE
1154.00
05/04/2019
10:30:13
200
LSE
1154.00
05/04/2019
10:30:14
191
LSE
1154.50
05/04/2019
10:30:15
259
LSE
1154.50
05/04/2019
10:30:15
220
LSE
1154.50
05/04/2019
10:30:15
282
LSE
1154.50
05/04/2019
10:30:15
118
LSE
1154.50
05/04/2019
10:30:15
300
LSE
1154.50
05/04/2019
10:30:15
218
LSE
1154.50
05/04/2019
10:30:15
250
LSE
1153.00
05/04/2019
10:31:36
783
LSE
1153.00
05/04/2019
10:31:36
2,265
LSE
1153.00
05/04/2019
10:31:36
3,778
LSE
1153.00
05/04/2019
10:31:36
211
LSE
1154.00
05/04/2019
10:31:36
293
LSE
1153.00
05/04/2019
10:31:37
1,352
LSE
1152.50
05/04/2019
10:32:07
309
LSE
1152.50
05/04/2019
10:32:07
556
LSE
1152.50
05/04/2019
10:34:55
692
LSE
1152.50
05/04/2019
10:34:55
518
LSE
1152.50
05/04/2019
10:34:57
265
LSE
1152.00
05/04/2019
10:37:05
23
LSE
1152.00
05/04/2019
10:37:05
200
LSE
1152.00
05/04/2019
10:37:05
235
LSE
1152.00
05/04/2019
10:37:05
182
LSE
1151.50
05/04/2019
10:38:42
104
LSE
1151.50
05/04/2019
10:38:42
400
LSE
1151.50
05/04/2019
10:38:42
136
LSE
1152.00
05/04/2019
10:38:42
406
LSE
1152.00
05/04/2019
10:38:42
172
LSE
1152.00
05/04/2019
10:38:42
500
LSE
1152.00
05/04/2019
10:38:42
329
LSE
1152.00
05/04/2019
10:38:42
86
LSE
1152.00
05/04/2019
10:38:42
382
LSE
1151.50
05/04/2019
10:41:12
451
LSE
1151.50
05/04/2019
10:41:12
1,013
LSE
1151.50
05/04/2019
10:41:12
243
LSE
1151.50
05/04/2019
10:41:12
166
LSE
1151.50
05/04/2019
10:41:13
209
LSE
1151.50
05/04/2019
10:41:13
250
LSE
1151.50
05/04/2019
10:41:13
170
LSE
1151.50
05/04/2019
10:41:13
268
LSE
1152.00
05/04/2019
10:43:04
65
LSE
1152.00
05/04/2019
10:43:04
199
LSE
1152.50
05/04/2019
10:44:39
496
LSE
1152.50
05/04/2019
10:44:39
195
LSE
1152.00
05/04/2019
10:45:40
344
LSE
1152.00
05/04/2019
10:45:40
295
LSE
1152.00
05/04/2019
10:45:40
237
LSE
1152.00
05/04/2019
10:45:40
207
LSE
1152.50
05/04/2019
10:49:51
27
LSE
1152.50
05/04/2019
10:51:59
481
LSE
1153.00
05/04/2019
10:51:59
1,023
LSE
1152.50
05/04/2019
10:52:10
262
LSE
1152.50
05/04/2019
10:52:10
400
LSE
1152.50
05/04/2019
10:52:10
2,908
LSE
1152.50
05/04/2019
10:52:10
145
LSE
1152.50
05/04/2019
10:52:10
115
LSE
1152.00
05/04/2019
10:54:28
164
LSE
1152.00
05/04/2019
10:54:28
400
LSE
1152.00
05/04/2019
10:54:28
247
LSE
1152.00
05/04/2019
10:54:29
207
LSE
1152.00
05/04/2019
10:54:29
208
LSE
1152.00
05/04/2019
10:54:33
270
LSE
1152.00
05/04/2019
10:54:33
192
LSE
1152.00
05/04/2019
10:55:51
153
LSE
1152.00
05/04/2019
10:56:02
400
LSE
1152.00
05/04/2019
10:56:02
247
LSE
1151.50
05/04/2019
10:56:03
447
LSE
1151.50
05/04/2019
10:56:03
1,202
LSE
1151.50
05/04/2019
10:56:03
534
LSE
1151.50
05/04/2019
10:56:08
229
LSE
1151.50
05/04/2019
10:56:41
291
LSE
1151.50
05/04/2019
10:58:56
1,031
LSE
1151.50
05/04/2019
10:58:56
385
LSE
1151.50
05/04/2019
10:58:56
400
LSE
1151.50
05/04/2019
10:58:56
594
LSE
1151.50
05/04/2019
10:58:57
187
LSE
1151.50
05/04/2019
10:58:57
34
LSE
1151.50
05/04/2019
10:58:57
31
LSE
1151.50
05/04/2019
10:58:57
307
LSE
1151.50
05/04/2019
11:00:35
150
LSE
1151.50
05/04/2019
11:00:35
1,272
LSE
1151.50
05/04/2019
11:03:57
391
LSE
1151.50
05/04/2019
11:03:57
630
LSE
1151.50
05/04/2019
11:04:10
330
LSE
1152.00
05/04/2019
11:04:37
399
LSE
1152.00
05/04/2019
11:04:37
250
LSE
1151.50
05/04/2019
11:05:56
1,155
LSE
1151.50
05/04/2019
11:05:56
400
LSE
1151.50
05/04/2019
11:05:56
951
LSE
1151.50
05/04/2019
11:05:56
237
LSE
1152.00
05/04/2019
11:05:56
227
LSE
1151.50
05/04/2019
11:07:46
445
LSE
1151.50
05/04/2019
11:07:46
710
LSE
1151.50
05/04/2019
11:07:46
374
LSE
1151.50
05/04/2019
11:07:46
400
LSE
1151.50
05/04/2019
11:07:46
3,078
LSE
1151.50
05/04/2019
11:07:46
250
LSE
1151.50
05/04/2019
11:07:46
400
LSE
1152.00
05/04/2019
11:09:38
231
LSE
1151.50
05/04/2019
11:10:21
87
LSE
1152.00
05/04/2019
11:10:21
94
LSE
1152.50
05/04/2019
11:10:21
1,825
LSE
1152.50
05/04/2019
11:10:21
213
LSE
1152.50
05/04/2019
11:10:21
373
LSE
1152.00
05/04/2019
11:14:51
305
LSE
1152.00
05/04/2019
11:14:51
419
LSE
1152.00
05/04/2019
11:14:51
138
LSE
1151.50
05/04/2019
11:15:15
400
LSE
1151.50
05/04/2019
11:15:15
172
LSE
1151.50
05/04/2019
11:15:15
549
LSE
1151.50
05/04/2019
11:15:15
721
LSE
1151.50
05/04/2019
11:15:15
400
LSE
1151.50
05/04/2019
11:15:15
257
LSE
1151.50
05/04/2019
11:15:15
7
LSE
1151.50
05/04/2019
11:15:15
250
LSE
1151.50
05/04/2019
11:15:15
243
LSE
1151.00
05/04/2019
11:15:16
400
LSE
1151.00
05/04/2019
11:15:16
46
LSE
1151.50
05/04/2019
11:15:16
346
LSE
1151.00
05/04/2019
11:15:26
320
LSE
1151.00
05/04/2019
11:15:30
504
LSE
1151.00
05/04/2019
11:15:30
44
LSE
1151.50
05/04/2019
11:17:49
300
LSE
1151.50
05/04/2019
11:17:49
257
LSE
1151.50
05/04/2019
11:17:49
22
LSE
1151.00
05/04/2019
11:20:41
415
LSE
1151.00
05/04/2019
11:20:41
400
LSE
1151.00
05/04/2019
11:20:41
169
LSE
1150.50
05/04/2019
11:21:50
72
LSE
1150.50
05/04/2019
11:21:50
500
LSE
1150.00
05/04/2019
11:22:09
262
LSE
1150.50
05/04/2019
11:25:54
280
LSE
1150.50
05/04/2019
11:25:54
378
LSE
1150.50
05/04/2019
11:25:54
317
LSE
1150.00
05/04/2019
11:26:38
206
LSE
1150.00
05/04/2019
11:26:38
68
LSE
1150.00
05/04/2019
11:27:59
374
LSE
1149.50
05/04/2019
11:28:19
370
LSE
1149.50
05/04/2019
11:28:19
330
LSE
1149.50
05/04/2019
11:28:19
25
LSE
1150.50
05/04/2019
11:30:00
739
LSE
1150.50
05/04/2019
11:30:00
274
LSE
1150.50
05/04/2019
11:30:00
673
LSE
1150.00
05/04/2019
11:30:01
376
LSE
1150.00
05/04/2019
11:30:01
400
LSE
1150.00
05/04/2019
11:30:01
280
LSE
1150.00
05/04/2019
11:30:01
702
LSE
1149.50
05/04/2019
11:34:09
151
LSE
1149.50
05/04/2019
11:34:09
143
LSE
1149.50
05/04/2019
11:34:54
300
LSE
1149.50
05/04/2019
11:34:54
245
LSE
1149.50
05/04/2019
11:34:54
118
LSE
1149.50
05/04/2019
11:34:54
132
LSE
1149.50
05/04/2019
11:34:54
400
LSE
1149.00
05/04/2019
11:34:55
185
LSE
1150.00
05/04/2019
11:37:51
210
LSE
1150.00
05/04/2019
11:37:51
340
LSE
1149.50
05/04/2019
11:38:42
385
LSE
1149.50
05/04/2019
11:39:01
381
LSE
1149.50
05/04/2019
11:39:01
63
LSE
1150.00
05/04/2019
11:40:57
275
LSE
1150.00
05/04/2019
11:41:42
351
LSE
1150.00
05/04/2019
11:41:42
400
LSE
1150.00
05/04/2019
11:41:42
264
LSE
1150.00
05/04/2019
11:41:42
404
LSE
1150.00
05/04/2019
11:45:07
310
LSE
1150.00
05/04/2019
11:45:07
845
LSE
1150.00
05/04/2019
11:45:07
400
LSE
1150.00
05/04/2019
11:45:07
502
LSE
1150.00
05/04/2019
11:45:07
489
LSE
1150.00
05/04/2019
11:45:07
174
LSE
1150.50
05/04/2019
11:47:25
1,085
LSE
1150.50
05/04/2019
11:47:25
250
LSE
1150.50
05/04/2019
11:47:25
961
LSE
1150.50
05/04/2019
11:47:25
252
LSE
1150.00
05/04/2019
11:47:30
398
LSE
1150.00
05/04/2019
11:47:30
400
LSE
1150.00
05/04/2019
11:47:30
765
LSE
1150.00
05/04/2019
11:47:30
175
LSE
1150.00
05/04/2019
11:47:35
213
LSE
1149.00
05/04/2019
11:52:11
1,154
LSE
1149.00
05/04/2019
11:52:15
400
LSE
1149.00
05/04/2019
11:52:15
331
LSE
1149.00
05/04/2019
11:52:15
260
LSE
1148.50
05/04/2019
11:55:27
1,067
LSE
1148.50
05/04/2019
11:55:27
673
LSE
1148.50
05/04/2019
11:55:27
400
LSE
1148.50
05/04/2019
11:55:27
348
LSE
1148.50
05/04/2019
11:55:27
250
LSE
1148.50
05/04/2019
11:55:27
1,849
LSE
1148.50
05/04/2019
11:55:27
525
LSE
1148.50
05/04/2019
11:56:22
1,062
LSE
1148.50
05/04/2019
11:56:22
40
LSE
1148.50
05/04/2019
11:56:22
302
LSE
1148.50
05/04/2019
11:56:22
365
LSE
1148.00
05/04/2019
11:56:25
350
LSE
1148.00
05/04/2019
11:56:42
950
LSE
1148.00
05/04/2019
11:56:42
176
LSE
1148.00
05/04/2019
11:56:56
400
LSE
1148.50
05/04/2019
11:58:08
724
LSE
1148.50
05/04/2019
11:58:08
280
LSE
1148.50
05/04/2019
11:58:08
575
LSE
1148.50
05/04/2019
11:58:15
236
LSE
1148.50
05/04/2019
11:58:15
31
LSE
1148.00
05/04/2019
11:58:51
393
LSE
1148.00
05/04/2019
11:59:00
97
LSE
1148.00
05/04/2019
11:59:00
133
LSE
1148.50
05/04/2019
12:02:24
944
LSE
1148.50
05/04/2019
12:03:31
466
LSE
1148.50
05/04/2019
12:03:31
103
LSE
1148.50
05/04/2019
12:03:31
273
LSE
1148.00
05/04/2019
12:04:04
334
LSE
1148.00
05/04/2019
12:06:03
370
LSE
1148.00
05/04/2019
12:06:03
400
LSE
1148.00
05/04/2019
12:06:03
254
LSE
1147.50
05/04/2019
12:06:10
400
LSE
1147.50
05/04/2019
12:06:10
250
LSE
1147.50
05/04/2019
12:06:11
250
LSE
1147.50
05/04/2019
12:06:11
400
LSE
1147.50
05/04/2019
12:06:11
142
LSE
1149.00
05/04/2019
12:07:19
115
LSE
1149.50
05/04/2019
12:08:05
277
LSE
1149.50
05/04/2019
12:08:05
250
LSE
1150.00
05/04/2019
12:08:20
636
LSE
1150.00
05/04/2019
12:08:20
178
LSE
1150.00
05/04/2019
12:08:20
50
LSE
1152.50
05/04/2019
12:11:58
731
LSE
1152.00
05/04/2019
12:14:05
271
LSE
1152.00
05/04/2019
12:14:05
585
LSE
1152.00
05/04/2019
12:14:05
389
LSE
1152.00
05/04/2019
12:14:05
330
LSE
1152.00
05/04/2019
12:14:05
152
LSE
1151.50
05/04/2019
12:14:12
400
LSE
1151.50
05/04/2019
12:14:12
158
LSE
1152.00
05/04/2019
12:15:55
749
LSE
1152.00
05/04/2019
12:15:55
1,516
LSE
1152.00
05/04/2019
12:15:55
101
LSE
1152.00
05/04/2019
12:15:55
187
LSE
1152.00
05/04/2019
12:15:55
520
LSE
1152.00
05/04/2019
12:15:55
644
LSE
1152.00
05/04/2019
12:16:42
301
LSE
1152.00
05/04/2019
12:17:08
706
LSE
1152.00
05/04/2019
12:17:08
569
LSE
1152.00
05/04/2019
12:17:08
348
LSE
1152.00
05/04/2019
12:17:08
566
LSE
1152.00
05/04/2019
12:17:10
338
LSE
1152.00
05/04/2019
12:17:10
314
LSE
1152.00
05/04/2019
12:17:10
5
LSE
1152.00
05/04/2019
12:17:23
1,265
LSE
1152.00
05/04/2019
12:17:23
93
LSE
1152.00
05/04/2019
12:17:52
410
LSE
1151.50
05/04/2019
12:17:58
400
LSE
1151.50
05/04/2019
12:17:58
970
LSE
1151.50
05/04/2019
12:17:58
250
LSE
1152.00
05/04/2019
12:17:58
2,910
LSE
1152.00
05/04/2019
12:19:16
402
LSE
1152.00
05/04/2019
12:19:25
254
LSE
1152.00
05/04/2019
12:23:36
209
LSE
1152.00
05/04/2019
12:23:36
267
LSE
1152.00
05/04/2019
12:23:36
279
LSE
1152.50
05/04/2019
12:25:32
235
LSE
1152.50
05/04/2019
12:25:32
250
LSE
1152.50
05/04/2019
12:25:33
188
LSE
1152.50
05/04/2019
12:25:33
400
LSE
1152.50
05/04/2019
12:31:12
27
LSE
1152.50
05/04/2019
12:31:12
287
LSE
1152.50
05/04/2019
12:31:12
458
LSE
1153.00
05/04/2019
12:32:16
83
LSE
1153.00
05/04/2019
12:32:16
350
LSE
1153.00
05/04/2019
12:36:49
213
LSE
1153.00
05/04/2019
12:36:49
500
LSE
1153.00
05/04/2019
12:36:49
400
LSE
1153.00
05/04/2019
12:36:49
264
LSE
1153.00
05/04/2019
12:36:49
250
LSE
1153.00
05/04/2019
12:36:49
209
LSE
1152.50
05/04/2019
12:42:17
374
LSE
1152.50
05/04/2019
12:43:15
430
LSE
1153.50
05/04/2019
12:48:41
442
LSE
1153.50
05/04/2019
12:48:41
320
LSE
1153.50
05/04/2019
12:48:41
573
LSE
1153.50
05/04/2019
12:48:41
171
LSE
1153.50
05/04/2019
12:48:41
250
LSE
1154.50
05/04/2019
12:52:44
173
LSE
1154.50
05/04/2019
12:52:44
428
LSE
1154.50
05/04/2019
12:52:44
77
LSE
1155.00
05/04/2019
12:54:05
250
LSE
1155.00
05/04/2019
12:55:44
346
LSE
1155.00
05/04/2019
12:55:44
400
LSE
1155.00
05/04/2019
12:55:44
380
LSE
1155.00
05/04/2019
12:55:44
252
LSE
1155.00
05/04/2019
12:55:44
19
LSE
1155.00
05/04/2019
12:55:44
220
LSE
1155.00
05/04/2019
12:55:44
224
LSE
1154.50
05/04/2019
12:57:45
367
LSE
1154.50
05/04/2019
12:57:45
250
LSE
1154.50
05/04/2019
12:57:45
280
LSE
1154.50
05/04/2019
12:57:45
400
LSE
1154.50
05/04/2019
13:06:18
115
LSE
1154.50
05/04/2019
13:07:02
381
LSE
1154.50
05/04/2019
13:07:37
262
LSE
1155.00
05/04/2019
13:11:33
354
LSE
1155.00
05/04/2019
13:14:20
348
LSE
1155.00
05/04/2019
13:14:20
700
LSE
1155.00
05/04/2019
13:14:20
400
LSE
1155.00
05/04/2019
13:14:20
476
LSE
1155.00
05/04/2019
13:16:13
375
LSE
1155.00
05/04/2019
13:16:25
413
LSE
1155.00
05/04/2019
13:16:25
400
LSE
1155.50
05/04/2019
13:20:48
367
LSE
1155.50
05/04/2019
13:20:48
400
LSE
1155.50
05/04/2019
13:20:48
330
LSE
1155.50
05/04/2019
13:20:48
310
LSE
1155.50
05/04/2019
13:20:48
450
LSE
1155.50
05/04/2019
13:20:48
1,238
LSE
1155.50
05/04/2019
13:20:48
401
LSE
1155.50
05/04/2019
13:20:48
1,016
LSE
1154.50
05/04/2019
13:20:49
250
LSE
1155.00
05/04/2019
13:20:49
250
LSE
1155.00
05/04/2019
13:20:49
400
LSE
1155.00
05/04/2019
13:20:49
250
LSE
1153.50
05/04/2019
13:24:28
370
LSE
1153.50
05/04/2019
13:24:28
400
LSE
1154.00
05/04/2019
13:24:28
467
LSE
1153.00
05/04/2019
13:24:41
442
LSE
1153.00
05/04/2019
13:24:42
424
LSE
1153.00
05/04/2019
13:24:42
400
LSE
1153.00
05/04/2019
13:24:48
6
LSE
1153.00
05/04/2019
13:24:48
400
LSE
1153.00
05/04/2019
13:24:51
137
LSE
1153.50
05/04/2019
13:28:14
82
LSE
1154.50
05/04/2019
13:28:29
100
LSE
1155.50
05/04/2019
13:30:00
1,439
LSE
1155.50
05/04/2019
13:30:20
27
LSE
1155.00
05/04/2019
13:32:21
501
LSE
1155.00
05/04/2019
13:32:21
2,265
LSE
1155.00
05/04/2019
13:32:21
149
LSE
1155.00
05/04/2019
13:33:59
955
LSE
1155.00
05/04/2019
13:33:59
1,310
LSE
1155.00
05/04/2019
13:33:59
417
LSE
1155.00
05/04/2019
13:33:59
195
LSE
1155.00
05/04/2019
13:33:59
32
LSE
1155.00
05/04/2019
13:33:59
176
LSE
1155.00
05/04/2019
13:33:59
176
LSE
1154.50
05/04/2019
13:34:03
400
LSE
1154.50
05/04/2019
13:34:03
593
LSE
1154.50
05/04/2019
13:34:09
400
LSE
1154.50
05/04/2019
13:34:09
229
LSE
1155.00
05/04/2019
13:36:23
703
LSE
1155.00
05/04/2019
13:36:23
1,562
LSE
1155.00
05/04/2019
13:36:23
2,084
LSE
1154.50
05/04/2019
13:36:33
400
LSE
1154.50
05/04/2019
13:36:33
384
LSE
1154.50
05/04/2019
13:37:03
225
LSE
1154.00
05/04/2019
13:37:48
476
LSE
1154.00
05/04/2019
13:37:48
1,455
LSE
1154.00
05/04/2019
13:37:48
202
LSE
1153.50
05/04/2019
13:37:50
650
LSE
1154.00
05/04/2019
13:38:54
672
LSE
1154.00
05/04/2019
13:38:54
2,265
LSE
1154.00
05/04/2019
13:38:54
797
LSE
1154.00
05/04/2019
13:38:54
398
LSE
1153.50
05/04/2019
13:39:31
467
LSE
1154.00
05/04/2019
13:39:31
385
LSE
1154.00
05/04/2019
13:39:31
1,784
LSE
1154.00
05/04/2019
13:39:31
15
LSE
1154.00
05/04/2019
13:39:31
400
LSE
1154.00
05/04/2019
13:39:31
380
LSE
1154.00
05/04/2019
13:39:31
859
LSE
1154.00
05/04/2019
13:39:31
764
LSE
1154.00
05/04/2019
13:39:31
366
LSE
1154.00
05/04/2019
13:41:15
400
LSE
1154.00
05/04/2019
13:41:15
356
LSE
1154.00
05/04/2019
13:41:15
241
LSE
1153.50
05/04/2019
13:44:22
202
LSE
1153.50
05/04/2019
13:44:22
400
LSE
1153.50
05/04/2019
13:44:22
386
LSE
1153.50
05/04/2019
13:44:22
219
LSE
1153.00
05/04/2019
13:44:38
203
LSE
1153.00
05/04/2019
13:44:45
451
LSE
1153.00
05/04/2019
13:44:48
505
LSE
1153.00
05/04/2019
13:44:49
228
LSE
1153.50
05/04/2019
13:46:48
525
LSE
1153.50
05/04/2019
13:46:48
550
LSE
1153.50
05/04/2019
13:46:48
400
LSE
1153.50
05/04/2019
13:46:48
400
LSE
1153.50
05/04/2019
13:46:48
310
LSE
1153.50
05/04/2019
13:46:48
250
LSE
1153.50
05/04/2019
13:46:48
362
LSE
1153.00
05/04/2019
13:47:18
214
LSE
1153.00
05/04/2019
13:47:18
400
LSE
1153.00
05/04/2019
13:47:18
293
LSE
1153.50
05/04/2019
13:47:59
170
LSE
1153.50
05/04/2019
13:47:59
400
LSE
1153.50
05/04/2019
13:47:59
400
LSE
1153.50
05/04/2019
13:47:59
310
LSE
1153.00
05/04/2019
13:48:26
512
LSE
1153.50
05/04/2019
13:48:26
154
LSE
1153.50
05/04/2019
13:48:26
905
LSE
1153.50
05/04/2019
13:49:48
188
LSE
1153.50
05/04/2019
13:49:48
289
LSE
1153.00
05/04/2019
13:49:55
136
LSE
1153.50
05/04/2019
13:49:55
400
LSE
1153.00
05/04/2019
13:51:36
459
LSE
1153.00
05/04/2019
13:51:36
967
LSE
1153.00
05/04/2019
13:51:36
400
LSE
1153.00
05/04/2019
13:51:37
239
LSE
1153.00
05/04/2019
13:52:07
1,235
LSE
1153.00
05/04/2019
13:52:07
284
LSE
1152.50
05/04/2019
13:52:21
529
LSE
1152.50
05/04/2019
13:52:21
400
LSE
1152.50
05/04/2019
13:52:21
18
LSE
1152.00
05/04/2019
13:52:22
194
LSE
1151.50
05/04/2019
13:52:57
188
LSE
1152.00
05/04/2019
13:53:55
401
LSE
1152.00
05/04/2019
13:53:55
325
LSE
1152.00
05/04/2019
13:53:55
171
LSE
1152.00
05/04/2019
13:53:55
416
LSE
1152.00
05/04/2019
13:53:55
217
LSE
1152.00
05/04/2019
13:55:38
400
LSE
1152.00
05/04/2019
13:55:38
356
LSE
1152.00
05/04/2019
13:55:38
250
LSE
1152.00
05/04/2019
13:55:38
359
LSE
1152.00
05/04/2019
13:55:38
161
LSE
1152.50
05/04/2019
13:56:37
248
LSE
1152.50
05/04/2019
13:56:37
376
LSE
1152.50
05/04/2019
13:56:37
233
LSE
1152.50
05/04/2019
13:56:37
250
LSE
1152.50
05/04/2019
13:56:37
71
LSE
1152.50
05/04/2019
13:57:54
134
LSE
1152.50
05/04/2019
13:57:54
382
LSE
1152.50
05/04/2019
13:57:54
282
LSE
1152.50
05/04/2019
13:57:54
900
LSE
1152.50
05/04/2019
13:57:54
437
LSE
1152.50
05/04/2019
13:57:54
334
LSE
1153.00
05/04/2019
14:01:29
838
LSE
1153.00
05/04/2019
14:01:29
400
LSE
1153.00
05/04/2019
14:01:29
250
LSE
1153.00
05/04/2019
14:02:32
1,044
LSE
1153.00
05/04/2019
14:02:36
984
LSE
1153.00
05/04/2019
14:02:57
383
LSE
1153.00
05/04/2019
14:05:00
362
LSE
1153.00
05/04/2019
14:05:18
1,132
LSE
1153.00
05/04/2019
14:05:45
838
LSE
1153.00
05/04/2019
14:06:00
746
LSE
1153.00
05/04/2019
14:06:04
251
LSE
1153.00
05/04/2019
14:06:23
274
LSE
1152.50
05/04/2019
14:07:06
420
LSE
1152.50
05/04/2019
14:07:06
300
LSE
1152.50
05/04/2019
14:07:06
435
LSE
1152.50
05/04/2019
14:07:06
243
LSE
1153.00
05/04/2019
14:10:59
78
LSE
1153.00
05/04/2019
14:11:00
1,570
LSE
1152.50
05/04/2019
14:11:41
123
LSE
1152.50
05/04/2019
14:11:41
657
LSE
1152.50
05/04/2019
14:13:32
63
LSE
1152.50
05/04/2019
14:13:32
300
LSE
1152.50
05/04/2019
14:13:32
330
LSE
1152.50
05/04/2019
14:13:32
31
LSE
1152.00
05/04/2019
14:14:23
161
LSE
1152.00
05/04/2019
14:14:23
300
LSE
1152.00
05/04/2019
14:14:23
514
LSE
1153.00
05/04/2019
14:19:58
269
LSE
1153.00
05/04/2019
14:19:58
600
LSE
1153.00
05/04/2019
14:19:58
1,280
LSE
1153.00
05/04/2019
14:22:31
507
LSE
1153.00
05/04/2019
14:22:31
400
LSE
1153.00
05/04/2019
14:22:31
1,593
LSE
1153.00
05/04/2019
14:22:31
373
LSE
1153.00
05/04/2019
14:22:32
305
LSE
1153.00
05/04/2019
14:24:06
600
LSE
1153.00
05/04/2019
14:24:06
400
LSE
1153.00
05/04/2019
14:24:06
1,198
LSE
1152.50
05/04/2019
14:25:43
379
LSE
1152.50
05/04/2019
14:25:43
1,751
LSE
1152.50
05/04/2019
14:25:43
873
LSE
1152.50
05/04/2019
14:28:25
327
LSE
1153.00
05/04/2019
14:30:44
296
LSE
1153.00
05/04/2019
14:30:44
192
LSE
1153.00
05/04/2019
14:30:44
94
LSE
1153.00
05/04/2019
14:30:44
699
LSE
1153.00
05/04/2019
14:30:44
175
LSE
1153.00
05/04/2019
14:30:44
600
LSE
1153.00
05/04/2019
14:30:44
163
LSE
1153.00
05/04/2019
14:30:44
300
LSE
1152.50
05/04/2019
14:31:03
442
LSE
1153.00
05/04/2019
14:34:24
400
LSE
1153.00
05/04/2019
14:34:24
508
LSE
1153.00
05/04/2019
14:34:24
353
LSE
1153.00
05/04/2019
14:34:24
250
LSE
1153.00
05/04/2019
14:34:24
506
LSE
1154.00
05/04/2019
14:37:09
387
LSE
1154.00
05/04/2019
14:37:09
370
LSE
1154.00
05/04/2019
14:37:09
400
LSE
1154.00
05/04/2019
14:37:09
900
LSE
1154.00
05/04/2019
14:37:09
437
LSE
1154.00
05/04/2019
14:37:09
369
LSE
1154.00
05/04/2019
14:37:09
308
LSE
1154.00
05/04/2019
14:37:41
260
LSE
1154.00
05/04/2019
14:37:41
67
LSE
1154.00
05/04/2019
14:37:41
167
LSE
1154.00
05/04/2019
14:37:41
283
LSE
1154.00
05/04/2019
14:37:41
233
LSE
1154.00
05/04/2019
14:38:32
17
LSE
1154.00
05/04/2019
14:38:32
399
LSE
1152.50
05/04/2019
14:39:12
250
LSE
1152.50
05/04/2019
14:39:12
451
LSE
1152.50
05/04/2019
14:39:58
535
LSE
1152.50
05/04/2019
14:40:10
468
LSE
1152.00
05/04/2019
14:40:45
520
LSE
1152.50
05/04/2019
14:40:51
464
LSE
1152.50
05/04/2019
14:41:24
6
LSE
1152.00
05/04/2019
14:41:47
555
LSE
1153.00
05/04/2019
14:42:51
222
LSE
1153.00
05/04/2019
14:42:51
212
LSE
1153.00
05/04/2019
14:42:51
774
LSE
1153.00
05/04/2019
14:42:51
217
LSE
1153.00
05/04/2019
14:42:51
193
LSE
1153.00
05/04/2019
14:47:08
493
LSE
1153.00
05/04/2019
14:47:08
303
LSE
1153.00
05/04/2019
14:47:08
670
LSE
1153.00
05/04/2019
14:47:08
640
LSE
1153.00
05/04/2019
14:47:10
223
LSE
1153.00
05/04/2019
14:47:10
249
LSE
1153.00
05/04/2019
14:49:31
465
LSE
1153.00
05/04/2019
14:49:31
291
LSE
1153.00
05/04/2019
14:49:31
275
LSE
1153.00
05/04/2019
14:49:31
222
LSE
1153.00
05/04/2019
14:49:32
240
LSE
1153.00
05/04/2019
14:49:32
219
LSE
1153.00
05/04/2019
14:50:36
358
LSE
1153.00
05/04/2019
14:50:36
253
LSE
1153.00
05/04/2019
14:50:36
655
LSE
1153.00
05/04/2019
14:50:36
30
LSE
1153.00
05/04/2019
14:50:36
297
LSE
1153.00
05/04/2019
14:52:05
485
LSE
1155.00
05/04/2019
14:53:37
402
LSE
1155.50
05/04/2019
14:54:30
453
LSE
1155.50
05/04/2019
14:54:40
330
LSE
1155.50
05/04/2019
14:54:40
340
LSE
1155.50
05/04/2019
14:54:41
250
LSE
1155.50
05/04/2019
14:54:41
250
LSE
1154.75
05/04/2019
14:54:47
6,803
LSE
1155.00
05/04/2019
14:54:47
410
LSE
1154.50
05/04/2019
14:54:48
400
LSE
1154.50
05/04/2019
14:54:48
290
LSE
1154.50
05/04/2019
14:55:55
326
LSE
1154.50
05/04/2019
14:56:10
108
LSE
1155.00
05/04/2019
14:56:10
600
LSE
1155.00
05/04/2019
14:56:10
400
LSE
1155.00
05/04/2019
14:56:10
250
LSE
1155.00
05/04/2019
14:56:10
190
LSE
1154.50
05/04/2019
14:56:45
191
LSE
1154.50
05/04/2019
14:56:45
262
LSE
1154.50
05/04/2019
14:56:45
150
LSE
1155.00
05/04/2019
14:57:31
61
LSE
1155.00
05/04/2019
14:57:31
600
LSE
1155.00
05/04/2019
14:57:31
390
LSE
1155.00
05/04/2019
14:57:31
169
LSE
1155.00
05/04/2019
14:58:03
231
LSE
1155.00
05/04/2019
14:58:03
7
LSE
1154.00
05/04/2019
14:59:55
150
LSE
1154.00
05/04/2019
14:59:55
253
LSE
1155.00
05/04/2019
15:01:09
280
LSE
1155.00
05/04/2019
15:01:09
600
LSE
1155.00
05/04/2019
15:01:09
101
LSE
1154.50
05/04/2019
15:01:41
397
LSE
1154.50
05/04/2019
15:01:54
341
LSE
1154.50
05/04/2019
15:01:54
400
LSE
1154.50
05/04/2019
15:01:54
330
LSE
1155.00
05/04/2019
15:03:37
360
LSE
1155.00
05/04/2019
15:03:37
600
LSE
1155.00
05/04/2019
15:03:37
48
LSE
1155.00
05/04/2019
15:03:43
383
LSE
1155.00
05/04/2019
15:04:19
577
LSE
1154.50
05/04/2019
15:04:44
330
LSE
1155.00
05/04/2019
15:04:45
400
LSE
1155.50
05/04/2019
15:05:21
400
LSE
1155.50
05/04/2019
15:05:21
330
LSE
1155.50
05/04/2019
15:05:21
390
LSE
1155.50
05/04/2019
15:05:21
300
LSE
1155.50
05/04/2019
15:06:20
400
LSE
1155.50
05/04/2019
15:06:20
360
LSE
1155.50
05/04/2019
15:06:20
221
LSE
1155.50
05/04/2019
15:06:20
350
LSE
1155.50
05/04/2019
15:06:39
360
LSE
1155.50
05/04/2019
15:06:39
400
LSE
1155.50
05/04/2019
15:06:39
295
LSE
1155.50
05/04/2019
15:08:25
278
LSE
1155.00
05/04/2019
15:11:41
386
LSE
1156.00
05/04/2019
15:12:06
37
LSE
1155.50
05/04/2019
15:12:40
330
LSE
1155.50
05/04/2019
15:12:40
400
LSE
1155.25
05/04/2019
15:13:47
5,857
LSE
1155.50
05/04/2019
15:13:47
371
LSE
1155.50
05/04/2019
15:14:06
50
LSE
1155.50
05/04/2019
15:14:06
559
LSE
1156.00
05/04/2019
15:14:17
400
LSE
1156.00
05/04/2019
15:14:17
74
LSE
1157.00
05/04/2019
15:15:21
124
LSE
1158.00
05/04/2019
15:16:38
878
LSE
1158.00
05/04/2019
15:16:38
346
LSE
1157.50
05/04/2019
15:16:40
335
LSE
1157.50
05/04/2019
15:16:40
400
LSE
1157.50
05/04/2019
15:16:40
400
LSE
1158.00
05/04/2019
15:17:29
185
LSE
1158.00
05/04/2019
15:17:31
300
LSE
1157.00
05/04/2019
15:17:36
250
LSE
1156.50
05/04/2019
15:17:40
400
LSE
1157.50
05/04/2019
15:17:46
100
LSE
1157.50
05/04/2019
15:17:46
250
LSE
1157.50
05/04/2019
15:17:46
268
LSE
1157.50
05/04/2019
15:17:46
400
LSE
1157.50
05/04/2019
15:17:46
264
LSE
1157.50
05/04/2019
15:17:46
360
LSE
1157.50
05/04/2019
15:17:46
209
LSE
1158.00
05/04/2019
15:17:56
444
LSE
1158.00
05/04/2019
15:18:16
300
LSE
1158.00
05/04/2019
15:18:16
221
LSE
1158.00
05/04/2019
15:18:18
225
LSE
1158.00
05/04/2019
15:18:28
292
LSE
1158.00
05/04/2019
15:18:45
300
LSE
1158.00
05/04/2019
15:18:48
413
LSE
1158.00
05/04/2019
15:18:56
126
LSE
1158.00
05/04/2019
15:18:56
174
LSE
1158.00
05/04/2019
15:19:04
375
LSE
1158.00
05/04/2019
15:19:06
173
LSE
1158.00
05/04/2019
15:19:15
300
LSE
1157.50
05/04/2019
15:20:31
87
LSE
1157.50
05/04/2019
15:20:31
175
LSE
1158.00
05/04/2019
15:21:10
653
LSE
1158.00
05/04/2019
15:21:10
312
LSE
1157.50
05/04/2019
15:21:35
400
LSE
1157.50
05/04/2019
15:21:35
300
LSE
1157.50
05/04/2019
15:21:35
776
LSE
1157.00
05/04/2019
15:21:39
550
LSE
1157.00
05/04/2019
15:21:39
219
LSE
1157.00
05/04/2019
15:22:24
108
LSE
1157.00
05/04/2019
15:23:00
350
LSE
1157.00
05/04/2019
15:23:00
400
LSE
1157.00
05/04/2019
15:23:00
1,624
LSE
1157.00
05/04/2019
15:23:02
188
LSE
1156.50
05/04/2019
15:23:08
1,308
LSE
1156.50
05/04/2019
15:23:14
400
LSE
1156.50
05/04/2019
15:23:21
416
LSE
1156.00
05/04/2019
15:25:19
379
LSE
1156.50
05/04/2019
15:25:33
527
LSE
1156.50
05/04/2019
15:25:33
347
LSE
1156.50
05/04/2019
15:25:33
263
LSE
1156.50
05/04/2019
15:25:33
346
LSE
1156.50
05/04/2019
15:25:33
144
LSE
1156.50
05/04/2019
15:25:53
80
LSE
1156.50
05/04/2019
15:25:53
302
LSE
1156.50
05/04/2019
15:26:04
322
LSE
1156.50
05/04/2019
15:26:49
363
LSE
1156.50
05/04/2019
15:26:49
203
LSE
1156.50
05/04/2019
15:26:49
560
LSE
1156.50
05/04/2019
15:26:49
256
LSE
1156.50
05/04/2019
15:26:49
224
LSE
1157.00
05/04/2019
15:27:31
597
LSE
1157.00
05/04/2019
15:27:31
3
LSE
1157.00
05/04/2019
15:27:31
697
LSE
1157.00
05/04/2019
15:27:38
301
LSE
1157.00
05/04/2019
15:28:51
87
LSE
1157.00
05/04/2019
15:28:51
600
LSE
1157.00
05/04/2019
15:28:51
1,071
LSE
1157.00
05/04/2019
15:28:51
400
LSE
1157.00
05/04/2019
15:28:51
335
LSE
1157.00
05/04/2019
15:28:51
185
LSE
1156.50
05/04/2019
15:28:52
379
LSE
1158.00
05/04/2019
15:29:34
882
LSE
1159.00
05/04/2019
15:31:03
12
LSE
1160.50
05/04/2019
15:32:35
373
LSE
1161.00
05/04/2019
15:33:11
480
LSE
1161.00
05/04/2019
15:33:11
400
LSE
1161.00
05/04/2019
15:33:11
359
LSE
1161.50
05/04/2019
15:33:40
352
LSE
1161.00
05/04/2019
15:38:38
371
LSE
1162.00
05/04/2019
15:38:51
825
LSE
1162.00
05/04/2019
15:38:52
1,082
LSE
1162.50
05/04/2019
15:40:10
330
LSE
1162.50
05/04/2019
15:40:10
90
LSE
1162.00
05/04/2019
15:40:47
429
LSE
1162.00
05/04/2019
15:40:47
364
LSE
1161.50
05/04/2019
15:41:27
290
LSE
1161.50
05/04/2019
15:42:54
400
LSE
1161.50
05/04/2019
15:42:54
340
LSE
1161.50
05/04/2019
15:42:54
130
LSE
1161.50
05/04/2019
15:42:54
185
LSE
1161.50
05/04/2019
15:44:02
342
LSE
1161.50
05/04/2019
15:48:59
168
LSE
1162.00
05/04/2019
15:52:38
196
LSE
1162.00
05/04/2019
15:52:38
226
LSE
1162.00
05/04/2019
15:52:38
250
LSE
1161.00
05/04/2019
15:53:00
400
LSE
1161.00
05/04/2019
15:53:04
773
LSE
1161.00
05/04/2019
15:53:04
466
LSE
1161.00
05/04/2019
15:53:04
400
LSE
1161.00
05/04/2019
15:53:04
250
LSE
1161.00
05/04/2019
15:53:04
464
LSE
1161.00
05/04/2019
15:53:47
928
LSE
1161.00
05/04/2019
15:53:47
327
LSE
1161.00
05/04/2019
15:53:47
232
LSE
1161.00
05/04/2019
15:53:47
203
LSE
1161.00
05/04/2019
15:53:53
351
LSE
1161.00
05/04/2019
15:54:58
68
LSE
1161.00
05/04/2019
15:54:58
168
LSE
1160.50
05/04/2019
15:55:14
395
LSE
1160.50
05/04/2019
15:55:14
400
LSE
1160.50
05/04/2019
15:55:14
534
LSE
1160.50
05/04/2019
15:55:14
354
LSE
1160.00
05/04/2019
15:55:40
400
LSE
1160.00
05/04/2019
15:55:41
396
LSE
1160.00
05/04/2019
15:57:31
212
LSE
1160.00
05/04/2019
15:57:31
373
LSE
1160.00
05/04/2019
15:57:31
178
LSE
1160.00
05/04/2019
15:57:31
27
LSE
1159.50
05/04/2019
15:57:56
250
LSE
1159.50
05/04/2019
15:57:56
158
LSE
1158.50
05/04/2019
15:59:03
255
LSE
1158.50
05/04/2019
15:59:03
250
LSE
1158.50
05/04/2019
15:59:03
215
LSE
1158.50
05/04/2019
15:59:03
48
LSE
1158.50
05/04/2019
15:59:03
400
LSE
1158.50
05/04/2019
15:59:03
18
LSE
1157.50
05/04/2019
15:59:46
378
LSE
1157.50
05/04/2019
15:59:46
390
LSE
1157.50
05/04/2019
15:59:46
220
LSE
1157.50
05/04/2019
15:59:46
211
LSE
1158.00
05/04/2019
15:59:46
288
LSE
1158.00
05/04/2019
15:59:55
221
LSE
1158.00
05/04/2019
15:59:55
212
LSE
1158.50
05/04/2019
16:01:07
842
LSE
1158.50
05/04/2019
16:03:16
250
LSE
1158.50
05/04/2019
16:03:16
360
LSE
1158.50
05/04/2019
16:03:16
400
LSE
1158.50
05/04/2019
16:03:16
272
LSE
1158.00
05/04/2019
16:08:41
374
LSE
1158.00
05/04/2019
16:08:45
400
LSE
1158.00
05/04/2019
16:08:45
311
LSE
1158.00
05/04/2019
16:08:45
400
LSE
1158.00
05/04/2019
16:08:45
311
LSE
1158.00
05/04/2019
16:08:45
851
LSE
1158.00
05/04/2019
16:08:45
310
LSE
1158.00
05/04/2019
16:08:45
400
LSE
1158.00
05/04/2019
16:08:46
250
LSE
1158.00
05/04/2019
16:08:46
305
LSE
1158.00
05/04/2019
16:08:46
168
LSE
1158.00
05/04/2019
16:08:46
305
LSE
1158.00
05/04/2019
16:10:02
431
LSE
1158.00
05/04/2019
16:10:02
431
LSE
1158.00
05/04/2019
16:10:02
204
LSE
1158.00
05/04/2019
16:10:02
38
LSE
1158.00
05/04/2019
16:10:02
431
LSE
1158.00
05/04/2019
16:10:03
408
LSE
1157.50
05/04/2019
16:10:41
390
LSE
1157.50
05/04/2019
16:10:41
250
LSE
1157.50
05/04/2019
16:10:41
440
LSE
1158.00
05/04/2019
16:10:41
422
LSE
1158.00
05/04/2019
16:10:41
257
LSE
1157.00
05/04/2019
16:11:34
119
LSE
1157.00
05/04/2019
16:11:34
177
LSE
1157.00
05/04/2019
16:11:34
303
LSE
1157.00
05/04/2019
16:11:34
50
LSE
1157.50
05/04/2019
16:13:32
65
LSE
1157.50
05/04/2019
16:13:32
257
LSE
1158.00
05/04/2019
16:16:45
454
LSE
1158.00
05/04/2019
16:17:26
162
LSE
1158.00
05/04/2019
16:17:26
250
LSE
1157.25
05/04/2019
16:19:38
6,770
LSE
1158.00
05/04/2019
16:21:38
400
LSE
1158.00
05/04/2019
16:21:38
375
LSE
1158.00
05/04/2019
16:21:38
49
LSE
1158.00
05/04/2019
16:21:38
468
LSE
1158.00
05/04/2019
16:21:38
86
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.ENDPOSCKPDBABKDFQK
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