REG - SSE Plc - Transaction in Own Shares
RNS Number : 3111ISSE PLC08 August 2019SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 7 August 2019 it purchased for cancellation a total of
560,000 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
1,081.48 pence
Lowest Price Per Share
1,074.50 pence
Highest Price Per Share
1,088.00 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 18 July 2019 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
1076.5
07/08/2019
08:36:54
250
LSE
1076.5
07/08/2019
08:36:54
225
LSE
1078.5
07/08/2019
08:38:37
115
LSE
1078.5
07/08/2019
08:38:37
333
LSE
1078.5
07/08/2019
08:38:37
300
LSE
1078.5
07/08/2019
08:38:38
319
LSE
1079.0
07/08/2019
08:38:45
465
LSE
1079.0
07/08/2019
08:38:50
250
LSE
1079.0
07/08/2019
08:38:50
430
LSE
1079.0
07/08/2019
08:38:50
321
LSE
1079.0
07/08/2019
08:38:59
250
LSE
1079.0
07/08/2019
08:38:59
250
LSE
1079.0
07/08/2019
08:38:59
321
LSE
1079.0
07/08/2019
08:38:59
250
LSE
1079.0
07/08/2019
08:38:59
390
LSE
1079.0
07/08/2019
08:39:06
600
LSE
1079.0
07/08/2019
08:39:13
172
LSE
1079.0
07/08/2019
08:39:40
250
LSE
1079.5
07/08/2019
08:40:27
250
LSE
1079.5
07/08/2019
08:40:54
240
LSE
1079.5
07/08/2019
08:40:54
4
LSE
1079.5
07/08/2019
08:40:54
204
LSE
1079.5
07/08/2019
08:40:54
102
LSE
1079.5
07/08/2019
08:40:54
250
LSE
1079.5
07/08/2019
08:40:54
250
LSE
1079.5
07/08/2019
08:40:54
400
LSE
1079.5
07/08/2019
08:40:54
330
LSE
1079.5
07/08/2019
08:40:54
350
LSE
1079.5
07/08/2019
08:40:54
335
LSE
1079.5
07/08/2019
08:40:54
250
LSE
1079.5
07/08/2019
08:40:54
103
LSE
1079.0
07/08/2019
08:41:08
113
LSE
1079.0
07/08/2019
08:41:24
134
LSE
1079.0
07/08/2019
08:41:24
37
LSE
1080.0
07/08/2019
08:41:29
562
LSE
1079.5
07/08/2019
08:41:54
110
LSE
1079.5
07/08/2019
08:42:39
280
LSE
1080.0
07/08/2019
08:42:51
577
LSE
1079.0
07/08/2019
08:42:57
62
LSE
1079.0
07/08/2019
08:42:57
298
LSE
1079.0
07/08/2019
08:42:57
112
LSE
1079.0
07/08/2019
08:43:00
400
LSE
1079.0
07/08/2019
08:43:00
17
LSE
1079.0
07/08/2019
08:43:00
49
LSE
1079.0
07/08/2019
08:43:00
363
LSE
1079.0
07/08/2019
08:43:06
134
LSE
1080.0
07/08/2019
08:43:44
237
LSE
1080.0
07/08/2019
08:43:44
133
LSE
1080.0
07/08/2019
08:43:44
133
LSE
1080.0
07/08/2019
08:43:44
14
LSE
1080.0
07/08/2019
08:44:14
46
LSE
1080.5
07/08/2019
08:44:14
116
LSE
1080.0
07/08/2019
08:44:23
250
LSE
1080.0
07/08/2019
08:44:23
400
LSE
1080.0
07/08/2019
08:44:23
250
LSE
1080.0
07/08/2019
08:45:03
309
LSE
1080.0
07/08/2019
08:45:03
288
LSE
1080.0
07/08/2019
08:45:03
353
LSE
1080.0
07/08/2019
08:45:03
338
LSE
1080.0
07/08/2019
08:45:03
345
LSE
1080.0
07/08/2019
08:45:30
250
LSE
1080.0
07/08/2019
08:45:30
400
LSE
1080.0
07/08/2019
08:45:30
250
LSE
1080.0
07/08/2019
08:45:56
270
LSE
1080.0
07/08/2019
08:45:56
250
LSE
1080.0
07/08/2019
08:45:56
250
LSE
1080.0
07/08/2019
08:45:56
400
LSE
1080.5
07/08/2019
08:48:23
166
LSE
1080.5
07/08/2019
08:48:24
574
LSE
1080.0
07/08/2019
08:49:00
111
LSE
1080.0
07/08/2019
08:49:00
201
LSE
1080.0
07/08/2019
08:49:00
96
LSE
1080.0
07/08/2019
08:50:18
45
LSE
1080.0
07/08/2019
08:50:18
245
LSE
1080.5
07/08/2019
08:50:51
253
LSE
1080.5
07/08/2019
08:50:51
400
LSE
1080.5
07/08/2019
08:51:16
10
LSE
1080.5
07/08/2019
08:51:16
500
LSE
1080.5
07/08/2019
08:51:16
6
LSE
1080.0
07/08/2019
08:52:00
250
LSE
1080.0
07/08/2019
08:52:00
250
LSE
1080.0
07/08/2019
08:52:04
250
LSE
1080.0
07/08/2019
08:52:04
309
LSE
1079.5
07/08/2019
08:52:14
12
LSE
1079.5
07/08/2019
08:52:14
133
LSE
1079.5
07/08/2019
08:52:14
367
LSE
1079.5
07/08/2019
08:52:28
10
LSE
1079.5
07/08/2019
08:52:29
218
LSE
1079.5
07/08/2019
08:54:29
400
LSE
1079.5
07/08/2019
08:54:29
162
LSE
1079.5
07/08/2019
08:54:30
88
LSE
1080.0
07/08/2019
08:54:32
109
LSE
1080.0
07/08/2019
08:54:32
196
LSE
1080.0
07/08/2019
08:54:32
288
LSE
1079.5
07/08/2019
08:55:03
68
LSE
1079.5
07/08/2019
08:55:03
250
LSE
1079.5
07/08/2019
08:55:03
250
LSE
1079.5
07/08/2019
08:55:03
61
LSE
1079.0
07/08/2019
08:55:39
47
LSE
1079.0
07/08/2019
08:55:39
250
LSE
1079.0
07/08/2019
08:55:39
250
LSE
1079.0
07/08/2019
08:55:39
250
LSE
1079.0
07/08/2019
08:55:39
155
LSE
1079.0
07/08/2019
08:56:52
309
LSE
1079.0
07/08/2019
08:56:54
133
LSE
1079.0
07/08/2019
08:57:14
290
LSE
1079.0
07/08/2019
08:57:14
22
LSE
1079.0
07/08/2019
08:57:14
290
LSE
1079.0
07/08/2019
08:57:14
86
LSE
1079.5
07/08/2019
08:58:04
133
LSE
1079.5
07/08/2019
08:58:06
49
LSE
1079.5
07/08/2019
08:58:06
234
LSE
1079.5
07/08/2019
08:58:06
285
LSE
1079.0
07/08/2019
08:58:18
163
LSE
1079.5
07/08/2019
08:59:37
311
LSE
1079.5
07/08/2019
08:59:37
250
LSE
1079.5
07/08/2019
08:59:39
250
LSE
1079.5
07/08/2019
08:59:39
184
LSE
1079.5
07/08/2019
09:00:50
192
LSE
1079.5
07/08/2019
09:00:50
250
LSE
1079.5
07/08/2019
09:00:50
130
LSE
1079.0
07/08/2019
09:00:57
279
LSE
1079.0
07/08/2019
09:00:57
250
LSE
1079.0
07/08/2019
09:00:57
34
LSE
1079.5
07/08/2019
09:01:57
250
LSE
1079.5
07/08/2019
09:01:59
250
LSE
1079.5
07/08/2019
09:01:59
8
LSE
1080.0
07/08/2019
09:03:24
284
LSE
1079.5
07/08/2019
09:03:31
91
LSE
1079.0
07/08/2019
09:03:43
19
LSE
1079.0
07/08/2019
09:03:43
79
LSE
1079.0
07/08/2019
09:03:43
134
LSE
1079.0
07/08/2019
09:03:43
170
LSE
1078.5
07/08/2019
09:03:55
285
LSE
1078.5
07/08/2019
09:03:55
250
LSE
1078.5
07/08/2019
09:03:55
250
LSE
1079.0
07/08/2019
09:04:20
41
LSE
1079.0
07/08/2019
09:04:20
154
LSE
1078.5
07/08/2019
09:05:00
10
LSE
1078.5
07/08/2019
09:05:01
1
LSE
1079.0
07/08/2019
09:06:06
170
LSE
1079.0
07/08/2019
09:06:06
230
LSE
1079.0
07/08/2019
09:06:06
400
LSE
1079.5
07/08/2019
09:06:25
250
LSE
1079.5
07/08/2019
09:06:25
133
LSE
1079.5
07/08/2019
09:06:25
117
LSE
1079.5
07/08/2019
09:06:26
199
LSE
1079.5
07/08/2019
09:06:32
299
LSE
1079.0
07/08/2019
09:06:56
281
LSE
1079.0
07/08/2019
09:06:56
334
LSE
1079.0
07/08/2019
09:06:56
334
LSE
1079.0
07/08/2019
09:06:56
40
LSE
1079.0
07/08/2019
09:06:56
197
LSE
1079.5
07/08/2019
09:09:31
250
LSE
1079.5
07/08/2019
09:09:31
166
LSE
1079.5
07/08/2019
09:09:31
250
LSE
1079.5
07/08/2019
09:09:31
44
LSE
1079.5
07/08/2019
09:09:32
250
LSE
1079.5
07/08/2019
09:09:32
191
LSE
1079.0
07/08/2019
09:10:04
133
LSE
1079.0
07/08/2019
09:10:04
106
LSE
1079.0
07/08/2019
09:10:04
17
LSE
1079.0
07/08/2019
09:10:04
350
LSE
1079.0
07/08/2019
09:10:46
105
LSE
1079.0
07/08/2019
09:11:34
174
LSE
1079.0
07/08/2019
09:11:34
400
LSE
1079.0
07/08/2019
09:11:34
110
LSE
1078.5
07/08/2019
09:13:20
164
LSE
1078.5
07/08/2019
09:13:20
355
LSE
1078.5
07/08/2019
09:14:17
273
LSE
1078.0
07/08/2019
09:14:19
400
LSE
1078.0
07/08/2019
09:14:19
250
LSE
1078.0
07/08/2019
09:14:19
250
LSE
1078.0
07/08/2019
09:14:19
78
LSE
1078.0
07/08/2019
09:14:19
250
LSE
1078.0
07/08/2019
09:14:20
339
LSE
1078.0
07/08/2019
09:16:18
277
LSE
1078.0
07/08/2019
09:16:18
200
LSE
1078.0
07/08/2019
09:16:18
250
LSE
1078.0
07/08/2019
09:16:18
250
LSE
1078.0
07/08/2019
09:16:18
250
LSE
1078.0
07/08/2019
09:16:18
158
LSE
1078.0
07/08/2019
09:16:27
133
LSE
1078.0
07/08/2019
09:16:45
125
LSE
1078.0
07/08/2019
09:16:52
1
LSE
1078.0
07/08/2019
09:16:52
17
LSE
1078.0
07/08/2019
09:16:52
34
LSE
1078.0
07/08/2019
09:17:42
1
LSE
1078.0
07/08/2019
09:17:42
307
LSE
1078.0
07/08/2019
09:17:44
250
LSE
1078.0
07/08/2019
09:17:44
212
LSE
1077.5
07/08/2019
09:17:55
231
LSE
1076.5
07/08/2019
09:18:44
79
LSE
1076.5
07/08/2019
09:18:59
260
LSE
1076.5
07/08/2019
09:18:59
133
LSE
1076.5
07/08/2019
09:18:59
282
LSE
1076.5
07/08/2019
09:19:10
250
LSE
1076.5
07/08/2019
09:19:10
47
LSE
1076.5
07/08/2019
09:20:02
133
LSE
1076.5
07/08/2019
09:20:40
250
LSE
1076.5
07/08/2019
09:20:40
13
LSE
1076.5
07/08/2019
09:20:40
237
LSE
1076.5
07/08/2019
09:20:40
400
LSE
1076.5
07/08/2019
09:20:40
250
LSE
1076.5
07/08/2019
09:20:40
40
LSE
1076.5
07/08/2019
09:20:40
250
LSE
1076.5
07/08/2019
09:20:40
28
LSE
1076.5
07/08/2019
09:20:40
105
LSE
1076.5
07/08/2019
09:20:40
117
LSE
1076.5
07/08/2019
09:20:52
250
LSE
1076.5
07/08/2019
09:20:52
7
LSE
1076.5
07/08/2019
09:20:52
193
LSE
1076.5
07/08/2019
09:20:59
79
LSE
1076.5
07/08/2019
09:20:59
218
LSE
1077.0
07/08/2019
09:22:03
54
LSE
1077.0
07/08/2019
09:22:05
400
LSE
1077.0
07/08/2019
09:22:05
355
LSE
1077.0
07/08/2019
09:22:43
250
LSE
1077.0
07/08/2019
09:22:43
250
LSE
1077.0
07/08/2019
09:22:43
337
LSE
1077.0
07/08/2019
09:25:11
320
LSE
1077.0
07/08/2019
09:25:11
250
LSE
1077.0
07/08/2019
09:25:11
250
LSE
1077.0
07/08/2019
09:25:11
487
LSE
1077.0
07/08/2019
09:26:00
21
LSE
1077.0
07/08/2019
09:26:00
133
LSE
1077.0
07/08/2019
09:26:00
133
LSE
1077.0
07/08/2019
09:26:06
1
LSE
1077.0
07/08/2019
09:26:07
12
LSE
1077.5
07/08/2019
09:26:24
351
LSE
1077.0
07/08/2019
09:27:41
296
LSE
1077.0
07/08/2019
09:27:41
250
LSE
1077.0
07/08/2019
09:27:41
114
LSE
1077.0
07/08/2019
09:27:41
152
LSE
1078.5
07/08/2019
09:31:15
250
LSE
1078.5
07/08/2019
09:32:02
390
LSE
1078.5
07/08/2019
09:32:02
250
LSE
1078.5
07/08/2019
09:32:02
250
LSE
1078.5
07/08/2019
09:32:02
250
LSE
1078.5
07/08/2019
09:32:02
320
LSE
1078.0
07/08/2019
09:33:00
250
LSE
1078.0
07/08/2019
09:33:01
136
LSE
1078.0
07/08/2019
09:33:01
148
LSE
1078.0
07/08/2019
09:33:01
554
LSE
1078.0
07/08/2019
09:33:01
250
LSE
1078.0
07/08/2019
09:33:10
348
LSE
1078.5
07/08/2019
09:33:53
114
LSE
1078.5
07/08/2019
09:34:09
250
LSE
1078.0
07/08/2019
09:34:48
306
LSE
1079.5
07/08/2019
09:40:07
250
LSE
1079.5
07/08/2019
09:40:07
250
LSE
1079.5
07/08/2019
09:40:07
250
LSE
1079.5
07/08/2019
09:40:07
214
LSE
1079.5
07/08/2019
09:40:07
410
LSE
1079.5
07/08/2019
09:40:07
400
LSE
1079.5
07/08/2019
09:40:07
5
LSE
1079.5
07/08/2019
09:40:07
5
LSE
1079.5
07/08/2019
09:40:07
250
LSE
1079.5
07/08/2019
09:40:07
250
LSE
1079.0
07/08/2019
09:40:17
319
LSE
1079.0
07/08/2019
09:41:12
388
LSE
1079.0
07/08/2019
09:41:12
250
LSE
1079.0
07/08/2019
09:41:12
196
LSE
1079.5
07/08/2019
09:43:49
250
LSE
1079.5
07/08/2019
09:43:49
400
LSE
1079.5
07/08/2019
09:43:49
341
LSE
1079.5
07/08/2019
09:43:51
326
LSE
1079.5
07/08/2019
09:43:51
18
LSE
1079.5
07/08/2019
09:43:51
224
LSE
1079.5
07/08/2019
09:44:47
250
LSE
1079.5
07/08/2019
09:44:47
144
LSE
1079.0
07/08/2019
09:45:59
149
LSE
1079.0
07/08/2019
09:45:59
250
LSE
1079.0
07/08/2019
09:45:59
137
LSE
1079.0
07/08/2019
09:45:59
172
LSE
1079.5
07/08/2019
09:49:28
250
LSE
1079.5
07/08/2019
09:49:28
400
LSE
1079.5
07/08/2019
09:49:28
323
LSE
1080.5
07/08/2019
09:50:53
250
LSE
1080.5
07/08/2019
09:50:53
400
LSE
1080.5
07/08/2019
09:50:53
163
LSE
1080.5
07/08/2019
09:51:53
250
LSE
1080.5
07/08/2019
09:51:53
250
LSE
1080.5
07/08/2019
09:51:53
400
LSE
1080.5
07/08/2019
09:51:53
169
LSE
1080.5
07/08/2019
09:51:53
267
LSE
1080.0
07/08/2019
09:52:25
38
LSE
1080.0
07/08/2019
09:52:25
250
LSE
1080.0
07/08/2019
09:52:26
338
LSE
1080.0
07/08/2019
09:52:26
250
LSE
1080.0
07/08/2019
09:52:26
42
LSE
1079.5
07/08/2019
09:53:51
400
LSE
1079.5
07/08/2019
09:53:51
92
LSE
1079.5
07/08/2019
09:54:12
216
LSE
1080.0
07/08/2019
09:55:31
119
LSE
1080.0
07/08/2019
09:55:31
98
LSE
1079.5
07/08/2019
09:56:37
194
LSE
1079.5
07/08/2019
09:57:51
150
LSE
1079.5
07/08/2019
10:00:05
249
LSE
1079.5
07/08/2019
10:00:05
125
LSE
1079.5
07/08/2019
10:00:05
600
LSE
1079.5
07/08/2019
10:00:05
400
LSE
1079.5
07/08/2019
10:00:05
125
LSE
1079.0
07/08/2019
10:01:14
125
LSE
1079.0
07/08/2019
10:01:14
56
LSE
1078.5
07/08/2019
10:01:56
30
LSE
1078.5
07/08/2019
10:01:56
16
LSE
1079.5
07/08/2019
10:09:13
45
LSE
1079.5
07/08/2019
10:09:13
246
LSE
1079.5
07/08/2019
10:09:13
1,200
LSE
1079.5
07/08/2019
10:09:13
125
LSE
1079.5
07/08/2019
10:09:13
125
LSE
1079.5
07/08/2019
10:09:13
125
LSE
1079.5
07/08/2019
10:09:13
223
LSE
1079.5
07/08/2019
10:09:13
420
LSE
1079.5
07/08/2019
10:09:13
600
LSE
1079.5
07/08/2019
10:09:13
324
LSE
1079.5
07/08/2019
10:09:13
8
LSE
1080.0
07/08/2019
10:10:54
317
LSE
1080.0
07/08/2019
10:10:54
53
LSE
1080.0
07/08/2019
10:10:54
417
LSE
1080.0
07/08/2019
10:10:54
125
LSE
1080.0
07/08/2019
10:10:54
400
LSE
1080.0
07/08/2019
10:10:54
125
LSE
1080.0
07/08/2019
10:10:54
125
LSE
1080.0
07/08/2019
10:10:54
51
LSE
1080.0
07/08/2019
10:10:54
173
LSE
1080.0
07/08/2019
10:10:54
199
LSE
1080.0
07/08/2019
10:10:54
194
LSE
1080.0
07/08/2019
10:10:54
58
LSE
1080.5
07/08/2019
10:12:28
300
LSE
1080.5
07/08/2019
10:12:28
114
LSE
1080.0
07/08/2019
10:13:43
268
LSE
1080.0
07/08/2019
10:13:43
125
LSE
1080.0
07/08/2019
10:13:43
550
LSE
1080.0
07/08/2019
10:13:43
190
LSE
1080.0
07/08/2019
10:13:43
125
LSE
1080.0
07/08/2019
10:14:44
183
LSE
1080.0
07/08/2019
10:14:44
125
LSE
1080.0
07/08/2019
10:14:44
43
LSE
1080.0
07/08/2019
10:19:00
289
LSE
1080.0
07/08/2019
10:19:00
123
LSE
1080.0
07/08/2019
10:19:00
149
LSE
1080.0
07/08/2019
10:19:38
213
LSE
1080.0
07/08/2019
10:19:59
14
LSE
1080.0
07/08/2019
10:19:59
213
LSE
1080.0
07/08/2019
10:21:29
266
LSE
1080.0
07/08/2019
10:21:30
45
LSE
1080.0
07/08/2019
10:21:30
293
LSE
1080.0
07/08/2019
10:24:25
233
LSE
1080.0
07/08/2019
10:24:25
325
LSE
1080.0
07/08/2019
10:24:43
275
LSE
1080.0
07/08/2019
10:24:43
343
LSE
1080.0
07/08/2019
10:25:54
23
LSE
1080.0
07/08/2019
10:25:54
304
LSE
1080.0
07/08/2019
10:25:54
271
LSE
1080.0
07/08/2019
10:25:54
292
LSE
1080.0
07/08/2019
10:25:54
947
LSE
1080.0
07/08/2019
10:27:03
259
LSE
1080.0
07/08/2019
10:27:15
125
LSE
1080.0
07/08/2019
10:27:15
339
LSE
1080.0
07/08/2019
10:27:15
43
LSE
1081.5
07/08/2019
10:31:48
125
LSE
1081.5
07/08/2019
10:32:44
292
LSE
1081.5
07/08/2019
10:33:47
125
LSE
1081.5
07/08/2019
10:33:47
403
LSE
1081.5
07/08/2019
10:33:48
346
LSE
1082.0
07/08/2019
10:39:28
290
LSE
1082.0
07/08/2019
10:39:28
125
LSE
1082.0
07/08/2019
10:39:28
125
LSE
1082.0
07/08/2019
10:39:28
2,064
LSE
1082.0
07/08/2019
10:39:28
1,001
LSE
1082.0
07/08/2019
10:39:28
1,833
LSE
1082.0
07/08/2019
10:39:28
2,100
LSE
1082.0
07/08/2019
10:39:28
531
LSE
1082.0
07/08/2019
10:39:28
29
LSE
1082.0
07/08/2019
10:39:28
438
LSE
1082.0
07/08/2019
10:39:28
536
LSE
1082.5
07/08/2019
10:41:52
445
LSE
1082.5
07/08/2019
10:43:10
437
LSE
1082.5
07/08/2019
10:43:10
125
LSE
1082.5
07/08/2019
10:43:10
300
LSE
1082.5
07/08/2019
10:43:10
173
LSE
1082.5
07/08/2019
10:43:10
175
LSE
1083.5
07/08/2019
10:44:24
473
LSE
1083.5
07/08/2019
10:44:24
195
LSE
1083.5
07/08/2019
10:44:24
400
LSE
1083.5
07/08/2019
10:44:24
276
LSE
1083.5
07/08/2019
10:44:24
169
LSE
1083.5
07/08/2019
10:46:14
394
LSE
1083.5
07/08/2019
10:46:14
83
LSE
1084.5
07/08/2019
10:48:29
400
LSE
1085.0
07/08/2019
10:48:45
1,740
LSE
1084.0
07/08/2019
10:49:15
400
LSE
1084.0
07/08/2019
10:49:15
338
LSE
1084.0
07/08/2019
10:49:22
400
LSE
1084.0
07/08/2019
10:49:23
332
LSE
1084.0
07/08/2019
10:49:23
418
LSE
1084.5
07/08/2019
10:50:08
481
LSE
1084.5
07/08/2019
10:50:57
125
LSE
1084.5
07/08/2019
10:50:57
400
LSE
1084.5
07/08/2019
10:50:58
146
LSE
1084.5
07/08/2019
10:50:58
125
LSE
1084.5
07/08/2019
10:50:58
125
LSE
1084.5
07/08/2019
10:50:58
27
LSE
1084.5
07/08/2019
10:50:58
184
LSE
1084.5
07/08/2019
10:52:51
369
LSE
1084.5
07/08/2019
10:54:03
44
LSE
1084.5
07/08/2019
10:54:03
194
LSE
1084.5
07/08/2019
10:56:51
34
LSE
1085.5
07/08/2019
10:59:55
400
LSE
1085.5
07/08/2019
10:59:55
400
LSE
1085.5
07/08/2019
10:59:55
354
LSE
1085.5
07/08/2019
10:59:55
340
LSE
1086.0
07/08/2019
11:00:15
992
LSE
1086.0
07/08/2019
11:00:16
125
LSE
1086.0
07/08/2019
11:00:16
596
LSE
1086.0
07/08/2019
11:00:16
400
LSE
1086.0
07/08/2019
11:00:17
400
LSE
1086.0
07/08/2019
11:00:46
400
LSE
1086.0
07/08/2019
11:00:52
125
LSE
1086.0
07/08/2019
11:00:54
125
LSE
1086.0
07/08/2019
11:01:00
125
LSE
1086.0
07/08/2019
11:01:04
400
LSE
1086.0
07/08/2019
11:01:04
125
LSE
1086.0
07/08/2019
11:01:04
266
LSE
1086.0
07/08/2019
11:01:28
400
LSE
1085.5
07/08/2019
11:02:24
454
LSE
1085.5
07/08/2019
11:02:24
229
LSE
1085.5
07/08/2019
11:02:24
157
LSE
1085.5
07/08/2019
11:02:24
63
LSE
1085.5
07/08/2019
11:02:24
137
LSE
1085.5
07/08/2019
11:02:24
209
LSE
1085.5
07/08/2019
11:03:22
600
LSE
1085.5
07/08/2019
11:03:22
237
LSE
1085.5
07/08/2019
11:05:17
125
LSE
1085.5
07/08/2019
11:05:17
125
LSE
1085.5
07/08/2019
11:05:17
125
LSE
1085.5
07/08/2019
11:05:17
478
LSE
1085.5
07/08/2019
11:07:00
265
LSE
1085.5
07/08/2019
11:07:00
254
LSE
1085.5
07/08/2019
11:07:00
344
LSE
1085.5
07/08/2019
11:07:23
230
LSE
1086.5
07/08/2019
11:08:07
462
LSE
1086.5
07/08/2019
11:08:07
652
LSE
1086.5
07/08/2019
11:08:07
279
LSE
1086.5
07/08/2019
11:10:21
125
LSE
1087.0
07/08/2019
11:13:33
688
LSE
1087.0
07/08/2019
11:13:33
298
LSE
1087.0
07/08/2019
11:13:33
43
LSE
1086.5
07/08/2019
11:13:45
125
LSE
1086.5
07/08/2019
11:14:22
162
LSE
1086.5
07/08/2019
11:15:54
292
LSE
1086.0
07/08/2019
11:16:21
312
LSE
1086.0
07/08/2019
11:16:21
125
LSE
1086.0
07/08/2019
11:16:21
125
LSE
1086.0
07/08/2019
11:16:21
400
LSE
1086.0
07/08/2019
11:16:21
125
LSE
1086.0
07/08/2019
11:16:21
156
LSE
1086.0
07/08/2019
11:16:41
400
LSE
1086.0
07/08/2019
11:16:42
274
LSE
1085.5
07/08/2019
11:17:00
508
LSE
1085.5
07/08/2019
11:17:00
1,106
LSE
1084.5
07/08/2019
11:17:22
125
LSE
1084.5
07/08/2019
11:17:22
124
LSE
1084.0
07/08/2019
11:18:39
100
LSE
1084.0
07/08/2019
11:18:39
42
LSE
1084.0
07/08/2019
11:18:41
400
LSE
1085.0
07/08/2019
11:21:25
125
LSE
1085.0
07/08/2019
11:21:25
125
LSE
1085.0
07/08/2019
11:21:25
400
LSE
1085.0
07/08/2019
11:21:25
107
LSE
1086.0
07/08/2019
11:24:17
428
LSE
1086.0
07/08/2019
11:24:17
161
LSE
1086.0
07/08/2019
11:24:18
217
LSE
1086.0
07/08/2019
11:24:18
20
LSE
1086.0
07/08/2019
11:24:18
186
LSE
1085.5
07/08/2019
11:26:46
71
LSE
1085.5
07/08/2019
11:26:46
125
LSE
1085.5
07/08/2019
11:26:46
822
LSE
1085.5
07/08/2019
11:26:46
236
LSE
1086.0
07/08/2019
11:30:16
156
LSE
1086.0
07/08/2019
11:30:17
125
LSE
1086.5
07/08/2019
11:30:57
125
LSE
1086.5
07/08/2019
11:31:04
125
LSE
1086.5
07/08/2019
11:31:06
237
LSE
1086.5
07/08/2019
11:33:00
86
LSE
1086.5
07/08/2019
11:33:00
143
LSE
1086.5
07/08/2019
11:36:00
125
LSE
1086.5
07/08/2019
11:36:00
125
LSE
1086.5
07/08/2019
11:36:00
14
LSE
1086.5
07/08/2019
11:36:01
294
LSE
1086.5
07/08/2019
11:36:09
203
LSE
1086.5
07/08/2019
11:36:09
215
LSE
1086.5
07/08/2019
11:36:28
125
LSE
1086.5
07/08/2019
11:36:29
20
LSE
1086.5
07/08/2019
11:36:29
351
LSE
1086.5
07/08/2019
11:36:37
125
LSE
1086.5
07/08/2019
11:36:37
43
LSE
1086.0
07/08/2019
11:36:42
415
LSE
1087.0
07/08/2019
11:40:13
410
LSE
1087.0
07/08/2019
11:40:13
447
LSE
1087.0
07/08/2019
11:40:13
100
LSE
1086.5
07/08/2019
11:41:10
396
LSE
1086.5
07/08/2019
11:41:10
14
LSE
1086.5
07/08/2019
11:41:10
397
LSE
1086.5
07/08/2019
11:41:10
125
LSE
1086.5
07/08/2019
11:41:10
58
LSE
1086.5
07/08/2019
11:41:10
67
LSE
1086.5
07/08/2019
11:41:10
745
LSE
1086.5
07/08/2019
11:41:19
418
LSE
1086.5
07/08/2019
11:41:19
113
LSE
1086.5
07/08/2019
11:41:19
364
LSE
1086.5
07/08/2019
11:41:28
125
LSE
1086.5
07/08/2019
11:41:28
37
LSE
1086.5
07/08/2019
11:41:28
652
LSE
1086.5
07/08/2019
11:41:28
163
LSE
1086.0
07/08/2019
11:42:03
400
LSE
1086.0
07/08/2019
11:42:03
524
LSE
1086.0
07/08/2019
11:42:09
400
LSE
1086.0
07/08/2019
11:42:09
125
LSE
1086.5
07/08/2019
11:42:11
400
LSE
1086.5
07/08/2019
11:42:11
125
LSE
1086.5
07/08/2019
11:42:11
300
LSE
1086.5
07/08/2019
11:42:11
125
LSE
1086.5
07/08/2019
11:42:11
125
LSE
1086.5
07/08/2019
11:42:12
154
LSE
1087.0
07/08/2019
11:43:01
252
LSE
1087.0
07/08/2019
11:43:10
378
LSE
1087.0
07/08/2019
11:43:10
177
LSE
1087.0
07/08/2019
11:43:10
505
LSE
1087.0
07/08/2019
11:43:13
221
LSE
1087.0
07/08/2019
11:43:13
128
LSE
1087.5
07/08/2019
11:45:18
492
LSE
1087.5
07/08/2019
11:45:18
130
LSE
1087.5
07/08/2019
11:45:18
156
LSE
1087.0
07/08/2019
11:46:00
45
LSE
1087.0
07/08/2019
11:46:00
48
LSE
1087.0
07/08/2019
11:46:00
339
LSE
1087.0
07/08/2019
11:46:00
262
LSE
1087.0
07/08/2019
11:46:00
240
LSE
1087.5
07/08/2019
11:47:32
125
LSE
1087.5
07/08/2019
11:49:20
56
LSE
1087.5
07/08/2019
11:49:20
388
LSE
1087.5
07/08/2019
11:49:20
759
LSE
1087.5
07/08/2019
11:49:20
400
LSE
1087.5
07/08/2019
11:49:21
8
LSE
1087.5
07/08/2019
11:50:02
197
LSE
1087.5
07/08/2019
11:50:02
269
LSE
1087.5
07/08/2019
11:50:02
153
LSE
1087.5
07/08/2019
11:50:40
200
LSE
1087.5
07/08/2019
11:54:38
125
LSE
1087.5
07/08/2019
11:54:38
400
LSE
1087.5
07/08/2019
11:54:38
355
LSE
1088.0
07/08/2019
11:56:57
256
LSE
1088.0
07/08/2019
11:56:57
309
LSE
1088.0
07/08/2019
11:56:57
121
LSE
1088.0
07/08/2019
11:56:57
148
LSE
1088.0
07/08/2019
11:57:23
181
LSE
1088.0
07/08/2019
11:57:24
519
LSE
1088.0
07/08/2019
11:57:24
205
LSE
1088.0
07/08/2019
11:57:24
181
LSE
1088.0
07/08/2019
11:57:31
229
LSE
1088.0
07/08/2019
11:57:43
144
LSE
1088.0
07/08/2019
11:58:48
67
LSE
1088.0
07/08/2019
11:58:48
193
LSE
1088.0
07/08/2019
11:58:48
187
LSE
1088.0
07/08/2019
11:58:48
185
LSE
1088.0
07/08/2019
11:58:48
96
LSE
1088.0
07/08/2019
11:58:48
165
LSE
1088.0
07/08/2019
12:02:31
400
LSE
1088.0
07/08/2019
12:02:31
600
LSE
1088.0
07/08/2019
12:02:31
125
LSE
1088.0
07/08/2019
12:02:31
125
LSE
1088.0
07/08/2019
12:02:31
105
LSE
1087.5
07/08/2019
12:02:50
652
LSE
1087.5
07/08/2019
12:02:50
125
LSE
1087.5
07/08/2019
12:02:51
125
LSE
1087.5
07/08/2019
12:02:51
22
LSE
1087.0
07/08/2019
12:03:33
388
LSE
1087.0
07/08/2019
12:03:34
335
LSE
1087.0
07/08/2019
12:03:34
381
LSE
1086.0
07/08/2019
12:08:32
125
LSE
1086.0
07/08/2019
12:08:32
125
LSE
1086.0
07/08/2019
12:08:32
1
LSE
1086.0
07/08/2019
12:08:32
741
LSE
1086.0
07/08/2019
12:08:32
161
LSE
1086.0
07/08/2019
12:08:38
185
LSE
1085.5
07/08/2019
12:08:43
759
LSE
1085.5
07/08/2019
12:08:43
400
LSE
1085.5
07/08/2019
12:08:43
162
LSE
1086.0
07/08/2019
12:17:53
10
LSE
1086.0
07/08/2019
12:17:53
400
LSE
1086.0
07/08/2019
12:17:53
125
LSE
1086.0
07/08/2019
12:17:53
125
LSE
1086.0
07/08/2019
12:17:53
709
LSE
1086.0
07/08/2019
12:17:53
84
LSE
1086.0
07/08/2019
12:17:53
125
LSE
1086.0
07/08/2019
12:17:53
125
LSE
1085.5
07/08/2019
12:18:10
323
LSE
1085.5
07/08/2019
12:18:18
400
LSE
1085.5
07/08/2019
12:18:18
125
LSE
1085.5
07/08/2019
12:18:18
125
LSE
1085.5
07/08/2019
12:18:18
45
LSE
1085.5
07/08/2019
12:18:18
132
LSE
1085.5
07/08/2019
12:18:18
37
LSE
1085.5
07/08/2019
12:18:18
178
LSE
1085.5
07/08/2019
12:18:18
79
LSE
1086.0
07/08/2019
12:21:37
154
LSE
1086.0
07/08/2019
12:21:37
155
LSE
1086.0
07/08/2019
12:21:37
125
LSE
1086.0
07/08/2019
12:22:22
181
LSE
1085.5
07/08/2019
12:23:35
268
LSE
1085.5
07/08/2019
12:23:35
1,839
LSE
1085.5
07/08/2019
12:23:35
1,162
LSE
1085.0
07/08/2019
12:30:06
221
LSE
1085.0
07/08/2019
12:30:06
979
LSE
1085.0
07/08/2019
12:30:08
850
LSE
1085.0
07/08/2019
12:30:09
212
LSE
1085.0
07/08/2019
12:30:21
230
LSE
1085.0
07/08/2019
12:30:21
37
LSE
1085.0
07/08/2019
12:30:21
88
LSE
1085.0
07/08/2019
12:30:21
131
LSE
1085.0
07/08/2019
12:33:32
110
LSE
1085.0
07/08/2019
12:33:32
286
LSE
1084.5
07/08/2019
12:33:40
10
LSE
1084.5
07/08/2019
12:33:40
1,640
LSE
1084.5
07/08/2019
12:33:40
153
LSE
1084.5
07/08/2019
12:33:40
390
LSE
1084.0
07/08/2019
12:34:33
171
LSE
1084.0
07/08/2019
12:34:33
400
LSE
1084.0
07/08/2019
12:34:33
119
LSE
1083.5
07/08/2019
12:34:47
370
LSE
1083.5
07/08/2019
12:34:47
400
LSE
1083.5
07/08/2019
12:34:47
125
LSE
1083.5
07/08/2019
12:34:47
2
LSE
1083.0
07/08/2019
12:36:04
325
LSE
1083.0
07/08/2019
12:36:54
360
LSE
1087.0
07/08/2019
12:44:37
736
LSE
1087.0
07/08/2019
12:44:37
155
LSE
1087.5
07/08/2019
12:45:13
506
LSE
1087.5
07/08/2019
12:45:13
41
LSE
1087.5
07/08/2019
12:45:14
117
LSE
1087.5
07/08/2019
12:45:14
199
LSE
1087.5
07/08/2019
12:45:35
289
LSE
1087.0
07/08/2019
12:46:02
344
LSE
1087.0
07/08/2019
12:46:02
125
LSE
1087.0
07/08/2019
12:46:02
31
LSE
1087.0
07/08/2019
12:46:02
94
LSE
1087.0
07/08/2019
12:46:02
114
LSE
1086.5
07/08/2019
12:46:26
376
LSE
1086.5
07/08/2019
12:46:26
125
LSE
1086.5
07/08/2019
12:46:26
125
LSE
1086.5
07/08/2019
12:46:26
25
LSE
1086.5
07/08/2019
12:46:26
367
LSE
1086.5
07/08/2019
12:48:35
413
LSE
1086.5
07/08/2019
12:48:35
400
LSE
1086.5
07/08/2019
12:48:35
2
LSE
1086.5
07/08/2019
12:50:06
125
LSE
1086.5
07/08/2019
12:50:06
133
LSE
1086.5
07/08/2019
12:51:12
70
LSE
1086.5
07/08/2019
12:51:12
304
LSE
1086.5
07/08/2019
12:51:12
222
LSE
1086.5
07/08/2019
12:51:44
354
LSE
1086.5
07/08/2019
12:52:00
51
LSE
1086.5
07/08/2019
12:52:00
125
LSE
1086.5
07/08/2019
12:52:00
189
LSE
1087.0
07/08/2019
12:54:55
223
LSE
1087.5
07/08/2019
12:55:41
161
LSE
1087.5
07/08/2019
12:55:41
331
LSE
1087.5
07/08/2019
12:58:17
282
LSE
1087.0
07/08/2019
12:58:47
400
LSE
1087.0
07/08/2019
12:58:47
125
LSE
1087.0
07/08/2019
12:58:47
308
LSE
1087.0
07/08/2019
13:01:24
74
LSE
1087.0
07/08/2019
13:01:24
87
LSE
1086.5
07/08/2019
13:01:37
54
LSE
1086.0
07/08/2019
13:01:37
125
LSE
1086.0
07/08/2019
13:01:37
87
LSE
1087.0
07/08/2019
13:01:58
400
LSE
1087.0
07/08/2019
13:01:59
217
LSE
1087.0
07/08/2019
13:02:02
236
LSE
1087.0
07/08/2019
13:03:02
200
LSE
1087.0
07/08/2019
13:03:02
125
LSE
1087.0
07/08/2019
13:03:02
500
LSE
1087.0
07/08/2019
13:03:02
141
LSE
1086.5
07/08/2019
13:04:11
69
LSE
1086.5
07/08/2019
13:04:11
265
LSE
1085.0
07/08/2019
13:05:06
125
LSE
1085.0
07/08/2019
13:05:06
125
LSE
1085.0
07/08/2019
13:05:06
125
LSE
1085.0
07/08/2019
13:05:06
400
LSE
1085.0
07/08/2019
13:05:06
400
LSE
1084.5
07/08/2019
13:06:04
356
LSE
1084.5
07/08/2019
13:06:04
400
LSE
1084.5
07/08/2019
13:06:04
254
LSE
1084.5
07/08/2019
13:06:04
125
LSE
1084.5
07/08/2019
13:06:04
125
LSE
1084.5
07/08/2019
13:06:04
300
LSE
1084.5
07/08/2019
13:06:04
125
LSE
1085.5
07/08/2019
13:06:38
125
LSE
1085.5
07/08/2019
13:06:39
254
LSE
1085.5
07/08/2019
13:06:39
328
LSE
1085.5
07/08/2019
13:06:39
165
LSE
1085.0
07/08/2019
13:07:01
305
LSE
1085.0
07/08/2019
13:07:57
125
LSE
1085.0
07/08/2019
13:07:57
209
LSE
1085.0
07/08/2019
13:07:58
179
LSE
1085.0
07/08/2019
13:08:06
400
LSE
1085.0
07/08/2019
13:08:08
400
LSE
1085.0
07/08/2019
13:08:11
1
LSE
1084.5
07/08/2019
13:08:11
317
LSE
1085.0
07/08/2019
13:08:11
249
LSE
1085.0
07/08/2019
13:08:11
400
LSE
1085.0
07/08/2019
13:08:11
125
LSE
1085.0
07/08/2019
13:08:11
326
LSE
1085.0
07/08/2019
13:08:11
539
LSE
1085.0
07/08/2019
13:08:11
400
LSE
1085.0
07/08/2019
13:08:27
336
LSE
1085.0
07/08/2019
13:08:59
109
LSE
1085.0
07/08/2019
13:08:59
45
LSE
1084.5
07/08/2019
13:09:42
183
LSE
1084.5
07/08/2019
13:09:43
92
LSE
1084.5
07/08/2019
13:09:43
559
LSE
1084.5
07/08/2019
13:10:29
108
LSE
1084.5
07/08/2019
13:10:46
225
LSE
1084.0
07/08/2019
13:11:05
193
LSE
1084.0
07/08/2019
13:11:05
125
LSE
1084.0
07/08/2019
13:11:05
72
LSE
1083.5
07/08/2019
13:13:01
322
LSE
1083.5
07/08/2019
13:13:01
125
LSE
1083.0
07/08/2019
13:15:03
9
LSE
1083.0
07/08/2019
13:15:03
292
LSE
1083.0
07/08/2019
13:15:03
125
LSE
1083.0
07/08/2019
13:15:03
115
LSE
1083.0
07/08/2019
13:15:23
3
LSE
1084.0
07/08/2019
13:18:56
191
LSE
1084.0
07/08/2019
13:18:56
125
LSE
1084.0
07/08/2019
13:18:56
200
LSE
1084.0
07/08/2019
13:18:59
125
LSE
1084.0
07/08/2019
13:20:22
312
LSE
1084.0
07/08/2019
13:20:23
400
LSE
1084.0
07/08/2019
13:20:23
173
LSE
1084.0
07/08/2019
13:20:23
300
LSE
1084.0
07/08/2019
13:20:23
56
LSE
1084.0
07/08/2019
13:20:23
109
LSE
1084.0
07/08/2019
13:20:23
44
LSE
1083.5
07/08/2019
13:20:25
40
LSE
1083.5
07/08/2019
13:20:26
125
LSE
1083.5
07/08/2019
13:20:26
400
LSE
1083.0
07/08/2019
13:21:37
273
LSE
1083.0
07/08/2019
13:21:38
1,909
LSE
1083.0
07/08/2019
13:21:38
572
LSE
1083.0
07/08/2019
13:23:00
203
LSE
1083.5
07/08/2019
13:23:00
125
LSE
1083.5
07/08/2019
13:23:00
125
LSE
1083.5
07/08/2019
13:23:00
97
LSE
1083.5
07/08/2019
13:23:00
169
LSE
1083.5
07/08/2019
13:23:00
500
LSE
1083.5
07/08/2019
13:23:00
500
LSE
1083.5
07/08/2019
13:23:00
121
LSE
1083.5
07/08/2019
13:23:00
79
LSE
1083.5
07/08/2019
13:23:00
167
LSE
1083.5
07/08/2019
13:24:22
125
LSE
1083.5
07/08/2019
13:24:22
252
LSE
1083.0
07/08/2019
13:24:24
265
LSE
1082.5
07/08/2019
13:25:09
90
LSE
1082.5
07/08/2019
13:25:09
9
LSE
1082.5
07/08/2019
13:26:27
161
LSE
1082.5
07/08/2019
13:26:27
136
LSE
1082.5
07/08/2019
13:26:27
261
LSE
1082.0
07/08/2019
13:27:48
69
LSE
1081.5
07/08/2019
13:28:00
50
LSE
1082.0
07/08/2019
13:29:20
125
LSE
1082.0
07/08/2019
13:29:20
287
LSE
1082.0
07/08/2019
13:29:20
412
LSE
1082.0
07/08/2019
13:29:20
125
LSE
1082.0
07/08/2019
13:29:20
125
LSE
1082.0
07/08/2019
13:29:20
125
LSE
1082.0
07/08/2019
13:29:20
400
LSE
1082.0
07/08/2019
13:29:37
400
LSE
1082.0
07/08/2019
13:29:37
200
LSE
1082.0
07/08/2019
13:29:37
125
LSE
1082.0
07/08/2019
13:29:37
125
LSE
1082.0
07/08/2019
13:29:37
125
LSE
1082.0
07/08/2019
13:29:37
202
LSE
1082.0
07/08/2019
13:29:37
244
LSE
1082.5
07/08/2019
13:29:55
539
LSE
1082.5
07/08/2019
13:30:20
504
LSE
1082.5
07/08/2019
13:31:00
125
LSE
1082.5
07/08/2019
13:31:00
300
LSE
1082.5
07/08/2019
13:31:00
200
LSE
1082.5
07/08/2019
13:31:00
156
LSE
1082.0
07/08/2019
13:31:37
288
LSE
1082.0
07/08/2019
13:31:37
307
LSE
1082.0
07/08/2019
13:31:37
400
LSE
1082.0
07/08/2019
13:31:37
88
LSE
1081.5
07/08/2019
13:32:08
151
LSE
1081.5
07/08/2019
13:32:26
62
LSE
1081.5
07/08/2019
13:33:49
251
LSE
1081.0
07/08/2019
13:35:16
125
LSE
1081.0
07/08/2019
13:35:16
49
LSE
1080.5
07/08/2019
13:37:22
481
LSE
1081.0
07/08/2019
13:38:33
247
LSE
1081.0
07/08/2019
13:40:17
54
LSE
1081.0
07/08/2019
13:40:17
285
LSE
1080.5
07/08/2019
13:41:51
400
LSE
1080.5
07/08/2019
13:41:51
400
LSE
1080.5
07/08/2019
13:41:51
400
LSE
1080.5
07/08/2019
13:41:52
53
LSE
1080.0
07/08/2019
13:42:22
289
LSE
1080.5
07/08/2019
13:42:56
125
LSE
1080.5
07/08/2019
13:42:56
125
LSE
1080.5
07/08/2019
13:42:56
125
LSE
1080.5
07/08/2019
13:42:56
400
LSE
1080.5
07/08/2019
13:42:56
546
LSE
1082.0
07/08/2019
13:47:51
267
LSE
1082.0
07/08/2019
13:47:51
72
LSE
1082.0
07/08/2019
13:47:51
352
LSE
1081.0
07/08/2019
13:48:10
400
LSE
1081.0
07/08/2019
13:48:10
125
LSE
1081.0
07/08/2019
13:48:10
125
LSE
1081.0
07/08/2019
13:48:10
259
LSE
1081.0
07/08/2019
13:48:56
277
LSE
1081.0
07/08/2019
13:49:23
251
LSE
1082.0
07/08/2019
13:49:37
1
LSE
1082.0
07/08/2019
13:49:45
125
LSE
1082.0
07/08/2019
13:49:45
254
LSE
1082.0
07/08/2019
13:49:45
524
LSE
1082.0
07/08/2019
13:49:45
125
LSE
1082.0
07/08/2019
13:49:45
125
LSE
1082.0
07/08/2019
13:49:45
400
LSE
1082.0
07/08/2019
13:49:47
254
LSE
1082.0
07/08/2019
13:49:47
125
LSE
1082.0
07/08/2019
13:49:47
51
LSE
1081.5
07/08/2019
13:50:13
241
LSE
1081.5
07/08/2019
13:50:14
400
LSE
1081.5
07/08/2019
13:50:14
11
LSE
1081.0
07/08/2019
13:50:24
333
LSE
1081.0
07/08/2019
13:50:24
254
LSE
1081.0
07/08/2019
13:50:33
400
LSE
1081.0
07/08/2019
13:50:33
254
LSE
1081.0
07/08/2019
13:50:33
473
LSE
1081.0
07/08/2019
13:50:34
511
LSE
1080.5
07/08/2019
13:51:13
297
LSE
1080.5
07/08/2019
13:51:15
141
LSE
1080.5
07/08/2019
13:51:15
181
LSE
1080.5
07/08/2019
13:51:24
200
LSE
1080.5
07/08/2019
13:51:33
71
LSE
1081.5
07/08/2019
13:52:23
123
LSE
1081.5
07/08/2019
13:52:23
125
LSE
1081.5
07/08/2019
13:52:23
400
LSE
1081.5
07/08/2019
13:52:23
400
LSE
1081.5
07/08/2019
13:52:23
400
LSE
1081.5
07/08/2019
13:52:23
175
LSE
1081.5
07/08/2019
13:52:50
125
LSE
1081.5
07/08/2019
13:53:04
400
LSE
1081.5
07/08/2019
13:53:09
186
LSE
1081.0
07/08/2019
13:53:34
252
LSE
1081.0
07/08/2019
13:53:34
125
LSE
1081.0
07/08/2019
13:53:34
125
LSE
1081.0
07/08/2019
13:53:34
400
LSE
1081.0
07/08/2019
13:53:34
632
LSE
1081.0
07/08/2019
13:53:34
128
LSE
1081.0
07/08/2019
13:53:34
81
LSE
1081.0
07/08/2019
13:53:35
125
LSE
1081.0
07/08/2019
13:53:49
17
LSE
1081.5
07/08/2019
13:54:16
400
LSE
1081.5
07/08/2019
13:54:16
125
LSE
1081.5
07/08/2019
13:54:23
125
LSE
1081.5
07/08/2019
13:54:24
437
LSE
1081.5
07/08/2019
13:54:24
117
LSE
1081.5
07/08/2019
13:54:26
169
LSE
1081.5
07/08/2019
13:54:58
125
LSE
1081.5
07/08/2019
13:55:00
125
LSE
1081.5
07/08/2019
13:55:02
125
LSE
1081.5
07/08/2019
13:55:05
445
LSE
1081.5
07/08/2019
13:55:05
93
LSE
1081.0
07/08/2019
13:55:05
283
LSE
1081.0
07/08/2019
13:55:05
125
LSE
1081.5
07/08/2019
13:55:05
125
LSE
1081.5
07/08/2019
13:55:05
7
LSE
1081.5
07/08/2019
13:55:05
393
LSE
1081.5
07/08/2019
13:55:05
42
LSE
1081.5
07/08/2019
13:55:05
354
LSE
1081.5
07/08/2019
13:55:05
33
LSE
1081.5
07/08/2019
13:55:05
77
LSE
1081.5
07/08/2019
13:55:05
99
LSE
1081.5
07/08/2019
13:55:05
125
LSE
1081.5
07/08/2019
13:55:05
125
LSE
1081.5
07/08/2019
13:55:05
385
LSE
1081.0
07/08/2019
13:56:02
334
LSE
1080.5
07/08/2019
13:57:05
48
LSE
1080.5
07/08/2019
13:57:08
313
LSE
1080.5
07/08/2019
13:57:11
191
LSE
1080.0
07/08/2019
13:57:44
197
LSE
1080.5
07/08/2019
13:58:12
125
LSE
1080.5
07/08/2019
13:58:12
400
LSE
1080.5
07/08/2019
13:58:12
125
LSE
1080.5
07/08/2019
13:58:13
23
LSE
1080.5
07/08/2019
13:58:13
280
LSE
1080.5
07/08/2019
13:58:13
125
LSE
1080.5
07/08/2019
13:58:13
220
LSE
1080.5
07/08/2019
13:58:13
180
LSE
1080.5
07/08/2019
13:58:13
125
LSE
1080.5
07/08/2019
13:58:13
125
LSE
1080.5
07/08/2019
13:58:56
125
LSE
1080.5
07/08/2019
13:58:56
200
LSE
1080.5
07/08/2019
13:58:57
343
LSE
1080.5
07/08/2019
13:59:35
308
LSE
1080.0
07/08/2019
13:59:50
80
LSE
1080.5
07/08/2019
13:59:55
125
LSE
1080.5
07/08/2019
13:59:55
125
LSE
1080.5
07/08/2019
14:00:02
250
LSE
1080.5
07/08/2019
14:00:11
250
LSE
1080.5
07/08/2019
14:00:11
250
LSE
1080.5
07/08/2019
14:00:11
108
LSE
1080.5
07/08/2019
14:01:05
16
LSE
1080.5
07/08/2019
14:01:21
363
LSE
1080.5
07/08/2019
14:01:21
37
LSE
1080.5
07/08/2019
14:01:21
250
LSE
1080.0
07/08/2019
14:02:15
275
LSE
1080.0
07/08/2019
14:02:23
400
LSE
1080.0
07/08/2019
14:02:23
250
LSE
1080.0
07/08/2019
14:02:23
250
LSE
1080.0
07/08/2019
14:02:23
250
LSE
1080.0
07/08/2019
14:02:23
164
LSE
1080.0
07/08/2019
14:02:23
81
LSE
1080.0
07/08/2019
14:02:23
250
LSE
1080.0
07/08/2019
14:02:23
250
LSE
1080.0
07/08/2019
14:02:23
250
LSE
1080.0
07/08/2019
14:02:23
37
LSE
1080.0
07/08/2019
14:02:23
400
LSE
1080.0
07/08/2019
14:02:49
400
LSE
1079.5
07/08/2019
14:03:09
451
LSE
1079.5
07/08/2019
14:03:09
250
LSE
1079.5
07/08/2019
14:03:09
73
LSE
1080.0
07/08/2019
14:03:49
44
LSE
1080.0
07/08/2019
14:03:49
234
LSE
1080.0
07/08/2019
14:03:49
250
LSE
1080.0
07/08/2019
14:05:05
30
LSE
1080.0
07/08/2019
14:05:38
160
LSE
1080.0
07/08/2019
14:05:38
250
LSE
1080.0
07/08/2019
14:05:38
132
LSE
1080.0
07/08/2019
14:06:00
171
LSE
1080.0
07/08/2019
14:06:00
11
LSE
1080.0
07/08/2019
14:06:00
99
LSE
1080.0
07/08/2019
14:06:25
176
LSE
1080.0
07/08/2019
14:07:39
122
LSE
1080.5
07/08/2019
14:08:04
150
LSE
1080.5
07/08/2019
14:08:44
250
LSE
1080.5
07/08/2019
14:08:45
178
LSE
1080.5
07/08/2019
14:08:45
139
LSE
1080.5
07/08/2019
14:08:52
250
LSE
1080.5
07/08/2019
14:08:52
114
LSE
1080.5
07/08/2019
14:09:20
154
LSE
1080.5
07/08/2019
14:09:20
205
LSE
1080.5
07/08/2019
14:09:47
95
LSE
1080.5
07/08/2019
14:10:09
349
LSE
1080.5
07/08/2019
14:10:14
400
LSE
1080.5
07/08/2019
14:10:15
241
LSE
1080.5
07/08/2019
14:11:01
250
LSE
1080.5
07/08/2019
14:11:04
400
LSE
1080.5
07/08/2019
14:11:04
400
LSE
1080.0
07/08/2019
14:11:24
463
LSE
1080.0
07/08/2019
14:11:24
700
LSE
1080.0
07/08/2019
14:11:24
250
LSE
1079.5
07/08/2019
14:11:29
250
LSE
1079.5
07/08/2019
14:11:29
250
LSE
1079.5
07/08/2019
14:11:29
250
LSE
1079.5
07/08/2019
14:11:29
400
LSE
1079.5
07/08/2019
14:11:29
172
LSE
1078.0
07/08/2019
14:11:33
2,161
LSE
1078.0
07/08/2019
14:11:33
400
LSE
1078.0
07/08/2019
14:11:33
1,869
LSE
1078.0
07/08/2019
14:11:33
2,161
LSE
1078.0
07/08/2019
14:11:33
1,165
LSE
1078.0
07/08/2019
14:11:33
562
LSE
1078.0
07/08/2019
14:11:34
162
LSE
1078.0
07/08/2019
14:11:35
433
LSE
1078.0
07/08/2019
14:11:35
537
LSE
1078.0
07/08/2019
14:11:38
294
LSE
1078.0
07/08/2019
14:11:38
400
LSE
1078.0
07/08/2019
14:11:43
374
LSE
1078.0
07/08/2019
14:11:46
380
LSE
1078.0
07/08/2019
14:11:46
1,214
LSE
1078.0
07/08/2019
14:11:46
379
LSE
1078.0
07/08/2019
14:12:07
37
LSE
1078.0
07/08/2019
14:12:07
931
LSE
1078.0
07/08/2019
14:13:03
481
LSE
1078.0
07/08/2019
14:13:03
400
LSE
1078.0
07/08/2019
14:13:03
250
LSE
1078.0
07/08/2019
14:13:04
345
LSE
1078.0
07/08/2019
14:13:23
400
LSE
1078.0
07/08/2019
14:13:24
298
LSE
1078.5
07/08/2019
14:13:36
327
LSE
1078.0
07/08/2019
14:13:47
457
LSE
1078.0
07/08/2019
14:14:15
18
LSE
1077.5
07/08/2019
14:14:27
492
LSE
1077.5
07/08/2019
14:14:38
492
LSE
1077.5
07/08/2019
14:14:54
250
LSE
1077.5
07/08/2019
14:14:54
400
LSE
1077.5
07/08/2019
14:14:54
760
LSE
1077.5
07/08/2019
14:15:56
276
LSE
1078.0
07/08/2019
14:16:05
271
LSE
1078.0
07/08/2019
14:16:20
400
LSE
1078.0
07/08/2019
14:16:29
400
LSE
1078.0
07/08/2019
14:16:29
250
LSE
1077.5
07/08/2019
14:17:29
34
LSE
1077.5
07/08/2019
14:17:29
410
LSE
1077.0
07/08/2019
14:17:51
87
LSE
1077.0
07/08/2019
14:17:51
9
LSE
1077.0
07/08/2019
14:19:16
188
LSE
1077.0
07/08/2019
14:19:16
286
LSE
1077.0
07/08/2019
14:19:16
250
LSE
1077.0
07/08/2019
14:19:16
264
LSE
1077.0
07/08/2019
14:19:16
250
LSE
1077.0
07/08/2019
14:19:16
334
LSE
1077.0
07/08/2019
14:19:53
284
LSE
1077.0
07/08/2019
14:20:12
155
LSE
1077.5
07/08/2019
14:21:19
235
LSE
1077.5
07/08/2019
14:21:19
147
LSE
1077.5
07/08/2019
14:21:33
573
LSE
1077.5
07/08/2019
14:22:39
401
LSE
1077.5
07/08/2019
14:22:52
11
LSE
1077.5
07/08/2019
14:22:53
178
LSE
1077.5
07/08/2019
14:22:53
332
LSE
1077.5
07/08/2019
14:22:53
58
LSE
1077.5
07/08/2019
14:22:53
96
LSE
1078.0
07/08/2019
14:22:53
217
LSE
1078.0
07/08/2019
14:22:53
95
LSE
1078.0
07/08/2019
14:22:53
195
LSE
1077.5
07/08/2019
14:23:05
400
LSE
1077.5
07/08/2019
14:23:16
23
LSE
1077.0
07/08/2019
14:23:27
250
LSE
1077.0
07/08/2019
14:23:27
250
LSE
1077.0
07/08/2019
14:23:27
250
LSE
1077.0
07/08/2019
14:23:27
274
LSE
1076.5
07/08/2019
14:23:30
460
LSE
1076.5
07/08/2019
14:23:30
254
LSE
1076.5
07/08/2019
14:23:30
250
LSE
1076.5
07/08/2019
14:23:30
84
LSE
1076.0
07/08/2019
14:25:01
365
LSE
1076.0
07/08/2019
14:25:01
400
LSE
1076.0
07/08/2019
14:25:01
249
LSE
1076.0
07/08/2019
14:25:01
157
LSE
1075.5
07/08/2019
14:28:19
270
LSE
1075.5
07/08/2019
14:28:19
194
LSE
1075.5
07/08/2019
14:28:19
148
LSE
1075.5
07/08/2019
14:28:19
156
LSE
1075.5
07/08/2019
14:28:20
250
LSE
1075.5
07/08/2019
14:28:20
331
LSE
1075.0
07/08/2019
14:28:21
250
LSE
1075.0
07/08/2019
14:28:21
250
LSE
1075.0
07/08/2019
14:28:21
250
LSE
1075.0
07/08/2019
14:28:21
400
LSE
1075.0
07/08/2019
14:28:21
133
LSE
1075.5
07/08/2019
14:28:22
50
LSE
1075.5
07/08/2019
14:28:22
109
LSE
1075.5
07/08/2019
14:28:22
141
LSE
1075.5
07/08/2019
14:28:22
36
LSE
1075.5
07/08/2019
14:28:22
72
LSE
1076.5
07/08/2019
14:30:29
400
LSE
1076.5
07/08/2019
14:30:29
250
LSE
1076.5
07/08/2019
14:30:29
250
LSE
1076.5
07/08/2019
14:30:29
400
LSE
1076.5
07/08/2019
14:30:29
212
LSE
1076.0
07/08/2019
14:30:58
320
LSE
1076.0
07/08/2019
14:30:58
100
LSE
1076.0
07/08/2019
14:30:58
354
LSE
1076.0
07/08/2019
14:31:06
343
LSE
1076.0
07/08/2019
14:31:06
85
LSE
1076.0
07/08/2019
14:31:12
383
LSE
1076.0
07/08/2019
14:31:49
400
LSE
1076.0
07/08/2019
14:31:49
315
LSE
1076.0
07/08/2019
14:31:50
250
LSE
1076.0
07/08/2019
14:31:50
315
LSE
1076.0
07/08/2019
14:31:50
83
LSE
1076.0
07/08/2019
14:32:07
250
LSE
1076.0
07/08/2019
14:32:07
250
LSE
1076.0
07/08/2019
14:32:07
250
LSE
1076.5
07/08/2019
14:32:08
228
LSE
1076.5
07/08/2019
14:32:08
250
LSE
1076.5
07/08/2019
14:32:08
250
LSE
1076.5
07/08/2019
14:32:08
400
LSE
1076.5
07/08/2019
14:32:08
315
LSE
1076.5
07/08/2019
14:32:08
371
LSE
1076.5
07/08/2019
14:32:08
241
LSE
1076.5
07/08/2019
14:32:08
472
LSE
1076.5
07/08/2019
14:32:08
400
LSE
1076.5
07/08/2019
14:32:08
250
LSE
1076.5
07/08/2019
14:32:08
250
LSE
1076.5
07/08/2019
14:32:08
250
LSE
1076.0
07/08/2019
14:32:38
357
LSE
1076.0
07/08/2019
14:32:41
400
LSE
1076.0
07/08/2019
14:32:41
250
LSE
1076.0
07/08/2019
14:32:41
29
LSE
1076.0
07/08/2019
14:32:50
252
LSE
1076.0
07/08/2019
14:32:50
472
LSE
1075.5
07/08/2019
14:33:28
439
LSE
1075.5
07/08/2019
14:33:28
250
LSE
1075.5
07/08/2019
14:33:28
250
LSE
1075.5
07/08/2019
14:33:28
400
LSE
1075.5
07/08/2019
14:33:28
71
LSE
1075.0
07/08/2019
14:35:20
158
LSE
1075.5
07/08/2019
14:37:10
360
LSE
1075.5
07/08/2019
14:37:10
329
LSE
1075.5
07/08/2019
14:37:10
113
LSE
1076.0
07/08/2019
14:37:51
229
LSE
1075.5
07/08/2019
14:38:17
102
LSE
1075.0
07/08/2019
14:38:59
19
LSE
1075.5
07/08/2019
14:39:57
59
LSE
1075.5
07/08/2019
14:39:57
19
LSE
1076.0
07/08/2019
14:40:03
38
LSE
1076.0
07/08/2019
14:40:03
419
LSE
1076.0
07/08/2019
14:40:03
400
LSE
1076.0
07/08/2019
14:40:03
148
LSE
1076.0
07/08/2019
14:40:06
400
LSE
1076.0
07/08/2019
14:40:09
250
LSE
1076.0
07/08/2019
14:40:09
250
LSE
1076.5
07/08/2019
14:40:13
700
LSE
1076.5
07/08/2019
14:40:13
170
LSE
1076.5
07/08/2019
14:40:13
250
LSE
1076.5
07/08/2019
14:40:13
57
LSE
1076.5
07/08/2019
14:40:13
228
LSE
1076.5
07/08/2019
14:40:13
160
LSE
1076.0
07/08/2019
14:40:23
400
LSE
1076.0
07/08/2019
14:40:23
300
LSE
1075.5
07/08/2019
14:40:55
359
LSE
1075.5
07/08/2019
14:40:55
294
LSE
1075.0
07/08/2019
14:41:47
250
LSE
1075.0
07/08/2019
14:41:47
132
LSE
1075.0
07/08/2019
14:41:56
157
LSE
1075.0
07/08/2019
14:42:07
378
LSE
1075.0
07/08/2019
14:42:07
250
LSE
1075.0
07/08/2019
14:42:07
250
LSE
1075.0
07/08/2019
14:42:07
446
LSE
1075.0
07/08/2019
14:42:40
304
LSE
1074.5
07/08/2019
14:44:33
250
LSE
1074.5
07/08/2019
14:44:33
250
LSE
1074.5
07/08/2019
14:44:33
400
LSE
1074.5
07/08/2019
14:44:33
250
LSE
1074.5
07/08/2019
14:45:25
99
LSE
1074.5
07/08/2019
14:45:25
309
LSE
1074.5
07/08/2019
14:45:36
85
LSE
1074.5
07/08/2019
14:45:36
309
LSE
1075.0
07/08/2019
14:46:23
250
LSE
1075.0
07/08/2019
14:46:23
400
LSE
1075.0
07/08/2019
14:46:23
491
LSE
1075.0
07/08/2019
14:46:23
230
LSE
1075.0
07/08/2019
14:47:26
88
LSE
1075.0
07/08/2019
14:47:26
130
LSE
1075.0
07/08/2019
14:47:26
197
LSE
1075.5
07/08/2019
14:48:29
100
LSE
1075.5
07/08/2019
14:48:29
447
LSE
1075.5
07/08/2019
14:49:53
250
LSE
1075.5
07/08/2019
14:49:53
500
LSE
1075.5
07/08/2019
14:49:54
357
LSE
1075.0
07/08/2019
14:50:01
365
LSE
1075.0
07/08/2019
14:50:01
233
LSE
1075.5
07/08/2019
14:50:48
242
LSE
1075.5
07/08/2019
14:52:00
102
LSE
1075.5
07/08/2019
14:52:00
72
LSE
1076.0
07/08/2019
14:53:21
368
LSE
1076.0
07/08/2019
14:53:21
23
LSE
1076.0
07/08/2019
14:54:21
79
LSE
1076.0
07/08/2019
14:54:21
220
LSE
1076.0
07/08/2019
14:54:21
15
LSE
1075.5
07/08/2019
14:54:30
400
LSE
1075.5
07/08/2019
14:54:30
400
LSE
1075.5
07/08/2019
14:54:30
110
LSE
1075.5
07/08/2019
14:54:30
206
LSE
1075.5
07/08/2019
14:54:30
110
LSE
1075.5
07/08/2019
14:54:30
136
LSE
1075.5
07/08/2019
14:54:30
302
LSE
1075.5
07/08/2019
14:54:30
600
LSE
1075.5
07/08/2019
14:54:30
513
LSE
1076.0
07/08/2019
14:55:18
400
LSE
1076.0
07/08/2019
14:55:18
400
LSE
1076.0
07/08/2019
14:55:18
312
LSE
1076.0
07/08/2019
14:55:18
250
LSE
1076.0
07/08/2019
14:55:18
500
LSE
1076.0
07/08/2019
14:55:18
42
LSE
1076.0
07/08/2019
14:55:18
452
LSE
1076.0
07/08/2019
14:55:43
350
LSE
1076.0
07/08/2019
14:56:22
165
LSE
1076.0
07/08/2019
14:57:23
215
LSE
1076.5
07/08/2019
14:57:50
400
LSE
1076.5
07/08/2019
14:57:56
490
LSE
1076.5
07/08/2019
14:57:56
329
LSE
1076.5
07/08/2019
14:57:57
250
LSE
1076.5
07/08/2019
14:59:02
345
LSE
1076.5
07/08/2019
14:59:02
700
LSE
1076.5
07/08/2019
14:59:06
346
LSE
1075.5
07/08/2019
15:01:01
357
LSE
1075.5
07/08/2019
15:01:01
149
LSE
1076.0
07/08/2019
15:02:11
250
LSE
1076.0
07/08/2019
15:02:11
400
LSE
1076.0
07/08/2019
15:02:11
178
LSE
1076.0
07/08/2019
15:02:11
72
LSE
1076.0
07/08/2019
15:02:11
358
LSE
1076.0
07/08/2019
15:02:11
400
LSE
1076.0
07/08/2019
15:02:11
250
LSE
1076.0
07/08/2019
15:02:11
324
LSE
1076.0
07/08/2019
15:02:11
250
LSE
1076.0
07/08/2019
15:02:11
63
LSE
1076.0
07/08/2019
15:03:19
250
LSE
1076.0
07/08/2019
15:03:19
340
LSE
1076.0
07/08/2019
15:03:20
196
LSE
1076.0
07/08/2019
15:03:30
264
LSE
1076.0
07/08/2019
15:03:37
70
LSE
1076.0
07/08/2019
15:03:45
413
LSE
1075.5
07/08/2019
15:04:42
54
LSE
1075.5
07/08/2019
15:04:42
294
LSE
1075.5
07/08/2019
15:04:43
267
LSE
1075.0
07/08/2019
15:04:51
100
LSE
1075.0
07/08/2019
15:04:51
110
LSE
1075.0
07/08/2019
15:04:51
250
LSE
1075.0
07/08/2019
15:05:00
400
LSE
1075.0
07/08/2019
15:05:02
74
LSE
1075.5
07/08/2019
15:05:13
258
LSE
1075.5
07/08/2019
15:05:14
282
LSE
1075.5
07/08/2019
15:05:14
57
LSE
1076.0
07/08/2019
15:05:25
64
LSE
1076.0
07/08/2019
15:05:25
196
LSE
1075.5
07/08/2019
15:06:08
497
LSE
1075.5
07/08/2019
15:07:13
400
LSE
1075.5
07/08/2019
15:07:13
360
LSE
1075.5
07/08/2019
15:07:13
140
LSE
1075.5
07/08/2019
15:07:13
50
LSE
1075.5
07/08/2019
15:07:18
296
LSE
1075.5
07/08/2019
15:07:45
590
LSE
1076.0
07/08/2019
15:08:11
250
LSE
1076.0
07/08/2019
15:08:11
2
LSE
1076.0
07/08/2019
15:08:11
265
LSE
1076.0
07/08/2019
15:08:11
335
LSE
1076.0
07/08/2019
15:08:51
39
LSE
1075.5
07/08/2019
15:08:55
400
LSE
1075.5
07/08/2019
15:08:55
341
LSE
1075.5
07/08/2019
15:08:55
176
LSE
1075.5
07/08/2019
15:09:23
337
LSE
1075.5
07/08/2019
15:09:23
250
LSE
1075.5
07/08/2019
15:09:23
400
LSE
1075.5
07/08/2019
15:09:25
400
LSE
1075.5
07/08/2019
15:09:26
400
LSE
1075.5
07/08/2019
15:09:26
400
LSE
1075.5
07/08/2019
15:09:31
1,201
LSE
1075.5
07/08/2019
15:09:31
250
LSE
1075.5
07/08/2019
15:09:31
250
LSE
1075.5
07/08/2019
15:09:31
235
LSE
1075.5
07/08/2019
15:09:42
313
LSE
1076.0
07/08/2019
15:10:05
20
LSE
1076.0
07/08/2019
15:10:05
250
LSE
1075.5
07/08/2019
15:10:11
237
LSE
1076.0
07/08/2019
15:10:11
923
LSE
1076.0
07/08/2019
15:10:12
184
LSE
1076.0
07/08/2019
15:11:05
400
LSE
1076.5
07/08/2019
15:11:38
250
LSE
1076.5
07/08/2019
15:11:38
779
LSE
1076.5
07/08/2019
15:11:38
250
LSE
1076.5
07/08/2019
15:11:38
338
LSE
1076.5
07/08/2019
15:11:38
470
LSE
1076.5
07/08/2019
15:13:42
59
LSE
1076.5
07/08/2019
15:13:42
550
LSE
1076.5
07/08/2019
15:13:42
400
LSE
1076.5
07/08/2019
15:13:42
773
LSE
1076.5
07/08/2019
15:13:42
34
LSE
1076.5
07/08/2019
15:13:42
600
LSE
1076.5
07/08/2019
15:13:42
97
LSE
1076.5
07/08/2019
15:14:05
291
LSE
1077.0
07/08/2019
15:15:25
468
LSE
1077.0
07/08/2019
15:15:25
109
LSE
1077.0
07/08/2019
15:15:25
166
LSE
1076.5
07/08/2019
15:15:52
100
LSE
1076.5
07/08/2019
15:16:37
235
LSE
1076.5
07/08/2019
15:16:37
48
LSE
1076.5
07/08/2019
15:16:45
156
LSE
1076.5
07/08/2019
15:17:00
370
LSE
1076.5
07/08/2019
15:18:54
10
LSE
1076.5
07/08/2019
15:19:32
148
LSE
1076.5
07/08/2019
15:19:32
188
LSE
1076.5
07/08/2019
15:19:37
400
LSE
1076.5
07/08/2019
15:19:37
306
LSE
1076.5
07/08/2019
15:19:37
5
LSE
1076.5
07/08/2019
15:19:40
185
LSE
1076.5
07/08/2019
15:19:40
166
LSE
1076.5
07/08/2019
15:19:40
58
LSE
1077.5
07/08/2019
15:22:03
400
LSE
1077.0
07/08/2019
15:22:29
329
LSE
1078.0
07/08/2019
15:24:47
348
LSE
1078.0
07/08/2019
15:24:54
400
LSE
1078.0
07/08/2019
15:24:54
250
LSE
1078.0
07/08/2019
15:24:54
400
LSE
1078.0
07/08/2019
15:24:54
346
LSE
1078.5
07/08/2019
15:26:06
528
LSE
1078.5
07/08/2019
15:26:06
355
LSE
1078.0
07/08/2019
15:27:06
358
LSE
1078.0
07/08/2019
15:27:14
361
LSE
1078.0
07/08/2019
15:27:14
346
LSE
1078.5
07/08/2019
15:27:51
732
LSE
1078.5
07/08/2019
15:27:51
196
LSE
1078.5
07/08/2019
15:27:52
226
LSE
1078.5
07/08/2019
15:27:52
344
LSE
1078.5
07/08/2019
15:27:52
458
LSE
1079.0
07/08/2019
15:28:49
222
LSE
1079.0
07/08/2019
15:28:49
125
LSE
1080.0
07/08/2019
15:29:22
88
LSE
1080.0
07/08/2019
15:29:22
250
LSE
1080.0
07/08/2019
15:29:22
256
LSE
1080.0
07/08/2019
15:29:22
700
LSE
1080.0
07/08/2019
15:29:22
668
LSE
1080.0
07/08/2019
15:29:22
234
LSE
1080.0
07/08/2019
15:29:22
584
LSE
1080.0
07/08/2019
15:29:22
624
LSE
1079.5
07/08/2019
15:29:32
383
LSE
1079.5
07/08/2019
15:30:42
650
LSE
1079.5
07/08/2019
15:30:42
519
LSE
1079.5
07/08/2019
15:30:42
136
LSE
1079.5
07/08/2019
15:31:29
410
LSE
1080.5
07/08/2019
15:31:38
250
LSE
1080.5
07/08/2019
15:31:38
1,730
LSE
1080.5
07/08/2019
15:31:38
632
LSE
1080.5
07/08/2019
15:31:42
250
LSE
1080.5
07/08/2019
15:31:52
419
LSE
1080.5
07/08/2019
15:31:52
250
LSE
1080.5
07/08/2019
15:31:52
226
LSE
1080.0
07/08/2019
15:32:44
594
LSE
1079.5
07/08/2019
15:33:40
375
LSE
1080.0
07/08/2019
15:34:50
390
LSE
1080.5
07/08/2019
15:35:02
636
LSE
1080.5
07/08/2019
15:35:02
753
LSE
1080.5
07/08/2019
15:35:02
502
LSE
1080.5
07/08/2019
15:35:29
173
LSE
1080.5
07/08/2019
15:36:54
398
LSE
1080.5
07/08/2019
15:36:54
259
LSE
1080.5
07/08/2019
15:36:54
1,904
LSE
1080.5
07/08/2019
15:36:54
952
LSE
1080.5
07/08/2019
15:36:54
379
LSE
1080.5
07/08/2019
15:37:39
271
LSE
1080.0
07/08/2019
15:38:15
686
LSE
1079.5
07/08/2019
15:38:31
245
LSE
1079.5
07/08/2019
15:38:31
239
LSE
1080.0
07/08/2019
15:42:54
424
LSE
1080.0
07/08/2019
15:42:54
620
LSE
1080.0
07/08/2019
15:42:54
300
LSE
1080.0
07/08/2019
15:42:54
228
LSE
1080.0
07/08/2019
15:44:00
30
LSE
1080.0
07/08/2019
15:44:00
250
LSE
1080.0
07/08/2019
15:44:00
250
LSE
1080.0
07/08/2019
15:44:01
250
LSE
1080.0
07/08/2019
15:44:01
250
LSE
1080.0
07/08/2019
15:44:01
250
LSE
1080.0
07/08/2019
15:44:01
77
LSE
1079.5
07/08/2019
15:47:57
235
LSE
1081.5
07/08/2019
15:51:28
250
LSE
1081.5
07/08/2019
15:51:28
309
LSE
1081.5
07/08/2019
15:51:28
250
LSE
1081.5
07/08/2019
15:51:28
250
LSE
1081.5
07/08/2019
15:51:36
400
LSE
1081.5
07/08/2019
15:51:36
309
LSE
1081.5
07/08/2019
15:51:36
250
LSE
1081.5
07/08/2019
15:51:36
900
LSE
1081.5
07/08/2019
15:51:36
250
LSE
1081.5
07/08/2019
15:51:36
250
LSE
1081.5
07/08/2019
15:51:36
430
LSE
1081.5
07/08/2019
15:51:37
309
LSE
1081.5
07/08/2019
15:51:37
200
LSE
1081.5
07/08/2019
15:51:37
689
LSE
1081.5
07/08/2019
15:51:37
212
LSE
1081.5
07/08/2019
15:51:37
10
LSE
1081.0
07/08/2019
15:51:43
250
LSE
1081.0
07/08/2019
15:51:43
250
LSE
1081.0
07/08/2019
15:51:43
139
LSE
1081.0
07/08/2019
15:52:12
400
LSE
1081.0
07/08/2019
15:52:13
400
LSE
1081.0
07/08/2019
15:52:13
17
LSE
1081.0
07/08/2019
15:54:45
250
LSE
1081.0
07/08/2019
15:54:45
250
LSE
1081.0
07/08/2019
15:54:45
609
LSE
1080.5
07/08/2019
15:55:48
424
LSE
1080.5
07/08/2019
15:55:48
400
LSE
1080.5
07/08/2019
15:55:48
250
LSE
1080.5
07/08/2019
15:55:48
385
LSE
1080.0
07/08/2019
15:56:01
250
LSE
1080.0
07/08/2019
15:56:01
400
LSE
1080.0
07/08/2019
15:56:01
768
LSE
1080.0
07/08/2019
15:56:01
123
LSE
1080.5
07/08/2019
15:56:09
250
LSE
1080.5
07/08/2019
15:56:09
250
LSE
1080.5
07/08/2019
15:56:09
250
LSE
1080.5
07/08/2019
15:56:09
400
LSE
1080.5
07/08/2019
15:56:09
440
LSE
1080.5
07/08/2019
15:56:09
274
LSE
1080.5
07/08/2019
15:56:21
265
LSE
1080.5
07/08/2019
15:56:21
353
LSE
1081.0
07/08/2019
15:57:20
400
LSE
1081.5
07/08/2019
15:58:33
371
LSE
1081.5
07/08/2019
15:58:33
250
LSE
1081.5
07/08/2019
15:58:33
362
LSE
1081.5
07/08/2019
15:58:33
321
LSE
1081.5
07/08/2019
15:58:33
330
LSE
1081.5
07/08/2019
15:58:33
164
LSE
1081.5
07/08/2019
15:58:33
336
LSE
1081.5
07/08/2019
15:58:33
704
LSE
1081.0
07/08/2019
16:00:11
176
LSE
1081.5
07/08/2019
16:00:23
400
LSE
1081.5
07/08/2019
16:00:23
400
LSE
1081.5
07/08/2019
16:00:23
440
LSE
1081.5
07/08/2019
16:00:23
700
LSE
1081.5
07/08/2019
16:00:51
500
LSE
1081.5
07/08/2019
16:00:53
100
LSE
1081.5
07/08/2019
16:00:53
170
LSE
1081.0
07/08/2019
16:02:31
46
LSE
1081.0
07/08/2019
16:02:34
400
LSE
1081.0
07/08/2019
16:02:34
329
LSE
1081.0
07/08/2019
16:02:34
54
LSE
1081.0
07/08/2019
16:02:34
250
LSE
1082.0
07/08/2019
16:02:57
922
LSE
1082.0
07/08/2019
16:02:57
95
LSE
1082.0
07/08/2019
16:03:01
154
LSE
1081.5
07/08/2019
16:03:19
75
LSE
1081.5
07/08/2019
16:04:11
39
LSE
1081.5
07/08/2019
16:04:11
250
LSE
1081.5
07/08/2019
16:04:11
117
LSE
1081.5
07/08/2019
16:05:36
410
LSE
1081.5
07/08/2019
16:06:03
250
LSE
1081.5
07/08/2019
16:06:43
191
LSE
1081.5
07/08/2019
16:07:48
205
LSE
1081.5
07/08/2019
16:07:49
257
LSE
1082.0
07/08/2019
16:07:52
192
LSE
1082.0
07/08/2019
16:07:52
10
LSE
1082.0
07/08/2019
16:07:56
72
LSE
1082.5
07/08/2019
16:08:06
99
LSE
1082.5
07/08/2019
16:08:06
80
LSE
1082.5
07/08/2019
16:08:06
158
LSE
1082.5
07/08/2019
16:08:31
400
LSE
1082.5
07/08/2019
16:08:31
394
LSE
1082.5
07/08/2019
16:08:31
63
LSE
1082.5
07/08/2019
16:08:32
272
LSE
1082.0
07/08/2019
16:08:34
565
LSE
1082.5
07/08/2019
16:10:04
250
LSE
1082.5
07/08/2019
16:10:04
250
LSE
1082.5
07/08/2019
16:10:04
385
LSE
1082.5
07/08/2019
16:10:41
400
LSE
1083.0
07/08/2019
16:11:06
179
LSE
1083.0
07/08/2019
16:11:06
101
LSE
1083.0
07/08/2019
16:12:29
313
LSE
1083.0
07/08/2019
16:12:29
297
LSE
1083.0
07/08/2019
16:12:30
557
LSE
1083.0
07/08/2019
16:12:30
1,287
LSE
1083.0
07/08/2019
16:12:30
250
LSE
1083.0
07/08/2019
16:12:30
392
LSE
1083.0
07/08/2019
16:12:31
385
LSE
1083.0
07/08/2019
16:12:34
512
LSE
1083.0
07/08/2019
16:13:18
178
LSE
1082.5
07/08/2019
16:13:29
270
LSE
1083.0
07/08/2019
16:14:29
264
LSE
1083.0
07/08/2019
16:14:29
334
LSE
1083.0
07/08/2019
16:14:29
218
LSE
1083.0
07/08/2019
16:14:29
967
LSE
1083.0
07/08/2019
16:14:29
344
LSE
1083.0
07/08/2019
16:14:55
237
LSE
1083.0
07/08/2019
16:15:49
463
LSE
1083.0
07/08/2019
16:15:49
300
LSE
1083.0
07/08/2019
16:15:49
838
LSE
1083.0
07/08/2019
16:15:49
964
LSE
1083.0
07/08/2019
16:15:50
339
LSE
1083.5
07/08/2019
16:17:51
252
LSE
1083.0
07/08/2019
16:18:31
402
LSE
1083.0
07/08/2019
16:18:55
235
LSE
1083.0
07/08/2019
16:18:55
213
LSE
1083.5
07/08/2019
16:19:44
273
LSE
1083.5
07/08/2019
16:19:44
400
LSE
1083.5
07/08/2019
16:19:44
512
LSE
1083.5
07/08/2019
16:19:44
175
LSE
1083.5
07/08/2019
16:19:44
108
LSE
1083.5
07/08/2019
16:19:44
250
LSE
1083.5
07/08/2019
16:19:44
250
LSE
1083.5
07/08/2019
16:19:44
45
LSE
1083.0
07/08/2019
16:21:41
384
LSE
1083.0
07/08/2019
16:21:41
957
LSE
1083.0
07/08/2019
16:21:41
239
LSE
1083.0
07/08/2019
16:22:10
231
LSE
1082.5
07/08/2019
16:22:54
417
LSE
1082.5
07/08/2019
16:22:54
638
LSE
1082.0
07/08/2019
16:23:40
847
LSE
1082.0
07/08/2019
16:23:40
83
LSE
1082.0
07/08/2019
16:23:40
356
LSE
1081.5
07/08/2019
16:24:04
417
LSE
1081.5
07/08/2019
16:24:12
250
LSE
1081.5
07/08/2019
16:24:12
250
LSE
1081.5
07/08/2019
16:24:12
900
LSE
1081.5
07/08/2019
16:24:12
166
LSE
1081.5
07/08/2019
16:25:05
372
LSE
1081.5
07/08/2019
16:25:05
529
LSE
1082.0
07/08/2019
16:25:18
250
LSE
1082.0
07/08/2019
16:25:18
940
LSE
1082.0
07/08/2019
16:25:18
358
LSE
1082.0
07/08/2019
16:25:42
364
LSE
1082.0
07/08/2019
16:26:06
398
LSE
1082.0
07/08/2019
16:26:06
1,002
LSE
1082.0
07/08/2019
16:26:06
167
LSE
1082.0
07/08/2019
16:27:16
287
LSE
1082.0
07/08/2019
16:27:16
164
LSE
1082.5
07/08/2019
16:27:53
401
LSE
1082.5
07/08/2019
16:27:53
548
LSE
1082.5
07/08/2019
16:27:53
222
LSE
1082.5
07/08/2019
16:27:53
15
LSE
1082.0
07/08/2019
16:27:55
409
LSE
1082.5
07/08/2019
16:27:56
27
LSE
1082.5
07/08/2019
16:27:56
139
LSE
1082.5
07/08/2019
16:27:56
400
LSE
1082.5
07/08/2019
16:27:56
1
LSE
1082.5
07/08/2019
16:28:01
226
LSE
1082.5
07/08/2019
16:28:01
400
LSE
1082.0
07/08/2019
16:28:09
250
LSE
1082.0
07/08/2019
16:28:09
250
LSE
1082.0
07/08/2019
16:28:09
159
LSE
1082.0
07/08/2019
16:28:09
122
LSE
1082.0
07/08/2019
16:28:09
43
LSE
1081.5
07/08/2019
16:28:12
540
LSE
1081.5
07/08/2019
16:28:12
8
LSE
1081.5
07/08/2019
16:28:25
164
LSE
1081.5
07/08/2019
16:28:25
111
LSE
1081.5
07/08/2019
16:28:25
88
LSE
1081.0
07/08/2019
16:29:03
41
LSE
1081.0
07/08/2019
16:29:05
242
LSE
1081.0
07/08/2019
16:29:06
100
LSE
1081.0
07/08/2019
16:29:07
301
LSE
1081.5
07/08/2019
16:29:41
817
LSE
1081.5
07/08/2019
16:29:41
54
LSE
1081.5
07/08/2019
16:29:41
272
LSE
1080.5
07/08/2019
16:29:43
36
LSE
1083.5
07/08/2019
16:35:11
54,717
LSE
1083.5
07/08/2019
16:35:11
370
LSE
1083.5
07/08/2019
16:35:11
13,665
LSE
1083.5
07/08/2019
16:35:11
4,118
LSE
1083.5
07/08/2019
16:35:11
4,607
LSE
1083.5
07/08/2019
16:35:11
8,586
LSE
1083.5
07/08/2019
16:35:11
17
LSE
1083.5
07/08/2019
16:35:11
1,360
LSE
1083.5
07/08/2019
16:35:11
11,232
LSE
1083.5
07/08/2019
16:35:11
11,108
LSE
1083.5
07/08/2019
16:35:11
2,371
LSE
1083.5
07/08/2019
16:35:11
162
LSE
1083.5
07/08/2019
16:35:11
26
LSE
1083.5
07/08/2019
16:35:11
3
LSE
1083.5
07/08/2019
16:35:11
103
LSE
1083.5
07/08/2019
16:35:11
267
LSE
1083.5
07/08/2019
16:35:11
19,562
LSE
1083.5
07/08/2019
16:35:11
138
LSE
1083.5
07/08/2019
16:35:11
11,765
LSE
A full list of all share repurchase transactions to date are available using the following link:
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.ENDPOSCKODKABKDPFK
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