REG - SSE Plc - Transaction in Own Shares
RNS Number : 9346ISSE PLC14 August 2019SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 13 August 2019 it purchased for cancellation a total of 465,000 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
1,116.99 pence
Lowest Price Per Share
1,109.50 pence
Highest Price Per Share
1,122.00 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
1111.5
13/08/2019
08:47:11
309
LSE
1111.5
13/08/2019
08:47:30
240
LSE
1111.5
13/08/2019
08:47:30
30
LSE
1111.0
13/08/2019
08:48:09
43
LSE
1111.0
13/08/2019
08:50:59
9
LSE
1111.0
13/08/2019
08:51:00
250
LSE
1111.0
13/08/2019
08:51:51
272
LSE
1111.0
13/08/2019
08:51:51
331
LSE
1110.0
13/08/2019
08:53:25
131
LSE
1110.0
13/08/2019
08:53:56
250
LSE
1110.0
13/08/2019
08:53:56
73
LSE
1110.0
13/08/2019
08:55:38
301
LSE
1110.0
13/08/2019
08:55:38
99
LSE
1110.0
13/08/2019
08:55:38
250
LSE
1110.0
13/08/2019
08:55:38
250
LSE
1110.0
13/08/2019
08:55:38
250
LSE
1110.0
13/08/2019
08:55:38
162
LSE
1110.0
13/08/2019
08:55:38
38
LSE
1110.0
13/08/2019
08:55:38
169
LSE
1110.0
13/08/2019
08:55:38
21
LSE
1109.5
13/08/2019
08:56:43
279
LSE
1109.5
13/08/2019
08:58:06
131
LSE
1109.5
13/08/2019
08:58:58
144
LSE
1109.5
13/08/2019
09:00:19
250
LSE
1109.5
13/08/2019
09:00:19
24
LSE
1110.0
13/08/2019
09:02:17
400
LSE
1110.0
13/08/2019
09:02:17
250
LSE
1110.0
13/08/2019
09:02:17
190
LSE
1110.5
13/08/2019
09:03:19
250
LSE
1110.5
13/08/2019
09:03:19
35
LSE
1110.0
13/08/2019
09:03:42
38
LSE
1110.0
13/08/2019
09:03:42
164
LSE
1110.5
13/08/2019
09:03:51
250
LSE
1110.5
13/08/2019
09:03:51
289
LSE
1110.5
13/08/2019
09:03:51
400
LSE
1110.5
13/08/2019
09:03:51
235
LSE
1110.5
13/08/2019
09:03:52
252
LSE
1110.5
13/08/2019
09:03:52
250
LSE
1110.5
13/08/2019
09:03:52
145
LSE
1110.0
13/08/2019
09:04:24
164
LSE
1110.0
13/08/2019
09:04:50
799
LSE
1110.5
13/08/2019
09:04:50
259
LSE
1110.5
13/08/2019
09:07:24
157
LSE
1110.5
13/08/2019
09:07:24
226
LSE
1111.0
13/08/2019
09:08:13
49
LSE
1111.0
13/08/2019
09:08:13
250
LSE
1111.0
13/08/2019
09:08:13
147
LSE
1111.0
13/08/2019
09:10:41
221
LSE
1111.0
13/08/2019
09:10:41
163
LSE
1111.0
13/08/2019
09:12:32
35
LSE
1111.0
13/08/2019
09:12:32
60
LSE
1111.0
13/08/2019
09:12:46
250
LSE
1111.0
13/08/2019
09:12:46
113
LSE
1111.0
13/08/2019
09:16:54
250
LSE
1111.0
13/08/2019
09:16:54
11
LSE
1111.0
13/08/2019
09:19:03
95
LSE
1111.0
13/08/2019
09:19:03
5
LSE
1111.0
13/08/2019
09:19:03
281
LSE
1111.5
13/08/2019
09:20:50
191
LSE
1111.5
13/08/2019
09:20:50
170
LSE
1111.5
13/08/2019
09:20:50
21
LSE
1112.0
13/08/2019
09:22:47
250
LSE
1112.0
13/08/2019
09:22:51
155
LSE
1112.0
13/08/2019
09:22:51
78
LSE
1111.5
13/08/2019
09:23:10
71
LSE
1111.0
13/08/2019
09:26:10
250
LSE
1111.0
13/08/2019
09:26:10
250
LSE
1111.0
13/08/2019
09:26:10
12
LSE
1111.0
13/08/2019
09:27:53
400
LSE
1111.5
13/08/2019
09:28:15
270
LSE
1111.5
13/08/2019
09:29:30
132
LSE
1111.0
13/08/2019
09:29:56
347
LSE
1110.5
13/08/2019
09:31:38
198
LSE
1111.0
13/08/2019
09:33:01
323
LSE
1111.0
13/08/2019
09:33:01
209
LSE
1111.5
13/08/2019
09:36:35
70
LSE
1111.5
13/08/2019
09:36:35
221
LSE
1111.0
13/08/2019
09:38:06
210
LSE
1111.0
13/08/2019
09:38:41
83
LSE
1112.0
13/08/2019
09:39:48
120
LSE
1112.0
13/08/2019
09:39:48
250
LSE
1112.0
13/08/2019
09:39:48
181
LSE
1112.0
13/08/2019
09:39:48
415
LSE
1111.5
13/08/2019
09:40:18
281
LSE
1111.0
13/08/2019
09:46:56
38
LSE
1111.0
13/08/2019
09:46:56
103
LSE
1111.0
13/08/2019
09:46:56
146
LSE
1111.0
13/08/2019
09:46:57
34
LSE
1111.5
13/08/2019
09:48:32
264
LSE
1111.5
13/08/2019
09:48:32
500
LSE
1112.5
13/08/2019
09:51:41
388
LSE
1112.5
13/08/2019
09:51:41
300
LSE
1112.5
13/08/2019
09:51:41
230
LSE
1112.5
13/08/2019
09:51:41
400
LSE
1112.5
13/08/2019
09:51:41
232
LSE
1112.5
13/08/2019
09:51:41
68
LSE
1113.0
13/08/2019
09:52:27
228
LSE
1113.0
13/08/2019
09:52:27
233
LSE
1114.0
13/08/2019
09:53:53
250
LSE
1114.0
13/08/2019
09:53:53
250
LSE
1114.0
13/08/2019
09:53:53
192
LSE
1114.0
13/08/2019
09:53:53
58
LSE
1114.0
13/08/2019
09:53:53
786
LSE
1113.0
13/08/2019
09:54:25
57
LSE
1112.5
13/08/2019
09:57:19
250
LSE
1112.5
13/08/2019
09:57:19
65
LSE
1113.5
13/08/2019
10:00:15
400
LSE
1113.5
13/08/2019
10:00:15
76
LSE
1113.5
13/08/2019
10:01:16
188
LSE
1113.5
13/08/2019
10:01:16
405
LSE
1113.5
13/08/2019
10:01:16
350
LSE
1113.5
13/08/2019
10:02:54
325
LSE
1114.5
13/08/2019
10:08:36
299
LSE
1115.0
13/08/2019
10:08:37
689
LSE
1115.0
13/08/2019
10:08:37
1,614
LSE
1115.0
13/08/2019
10:08:37
218
LSE
1115.0
13/08/2019
10:08:37
380
LSE
1115.0
13/08/2019
10:08:37
400
LSE
1115.0
13/08/2019
10:08:37
125
LSE
1115.0
13/08/2019
10:08:37
380
LSE
1114.5
13/08/2019
10:10:50
400
LSE
1114.5
13/08/2019
10:10:50
32
LSE
1113.0
13/08/2019
10:15:45
292
LSE
1113.0
13/08/2019
10:17:10
364
LSE
1113.5
13/08/2019
10:21:16
328
LSE
1114.0
13/08/2019
10:21:18
330
LSE
1114.0
13/08/2019
10:21:19
214
LSE
1114.0
13/08/2019
10:21:19
400
LSE
1114.0
13/08/2019
10:21:19
330
LSE
1114.0
13/08/2019
10:21:38
525
LSE
1114.0
13/08/2019
10:21:38
125
LSE
1114.0
13/08/2019
10:21:38
410
LSE
1114.0
13/08/2019
10:22:31
400
LSE
1114.0
13/08/2019
10:23:11
397
LSE
1114.0
13/08/2019
10:23:11
400
LSE
1114.0
13/08/2019
10:23:11
125
LSE
1114.0
13/08/2019
10:23:11
125
LSE
1114.0
13/08/2019
10:23:11
301
LSE
1114.0
13/08/2019
10:23:36
350
LSE
1114.0
13/08/2019
10:23:36
125
LSE
1114.0
13/08/2019
10:23:36
125
LSE
1114.0
13/08/2019
10:23:36
361
LSE
1114.5
13/08/2019
10:28:29
314
LSE
1114.5
13/08/2019
10:28:29
400
LSE
1114.5
13/08/2019
10:28:29
351
LSE
1114.5
13/08/2019
10:28:29
249
LSE
1114.5
13/08/2019
10:28:29
636
LSE
1114.0
13/08/2019
10:31:49
379
LSE
1114.0
13/08/2019
10:31:49
125
LSE
1114.0
13/08/2019
10:31:49
380
LSE
1114.0
13/08/2019
10:31:49
125
LSE
1114.0
13/08/2019
10:31:49
216
LSE
1114.0
13/08/2019
10:31:49
400
LSE
1114.0
13/08/2019
10:31:49
380
LSE
1114.0
13/08/2019
10:31:49
204
LSE
1114.5
13/08/2019
10:32:21
125
LSE
1114.5
13/08/2019
10:32:21
125
LSE
1114.5
13/08/2019
10:32:21
125
LSE
1114.5
13/08/2019
10:32:21
282
LSE
1114.0
13/08/2019
10:32:22
120
LSE
1114.0
13/08/2019
10:32:22
195
LSE
1114.5
13/08/2019
10:33:32
207
LSE
1114.5
13/08/2019
10:33:32
334
LSE
1114.0
13/08/2019
10:36:26
348
LSE
1114.0
13/08/2019
10:39:59
334
LSE
1114.0
13/08/2019
10:40:25
400
LSE
1114.5
13/08/2019
10:43:49
171
LSE
1114.5
13/08/2019
10:46:00
133
LSE
1114.0
13/08/2019
10:46:00
347
LSE
1114.0
13/08/2019
10:46:00
170
LSE
1114.0
13/08/2019
10:46:01
384
LSE
1114.0
13/08/2019
10:46:01
139
LSE
1114.0
13/08/2019
10:46:01
76
LSE
1114.0
13/08/2019
10:46:01
321
LSE
1114.0
13/08/2019
10:46:01
517
LSE
1114.0
13/08/2019
10:46:01
360
LSE
1114.0
13/08/2019
10:46:01
269
LSE
1114.0
13/08/2019
10:46:01
158
LSE
1113.5
13/08/2019
10:52:00
141
LSE
1114.0
13/08/2019
10:53:41
125
LSE
1114.5
13/08/2019
10:55:24
112
LSE
1114.5
13/08/2019
10:55:24
137
LSE
1114.5
13/08/2019
10:55:24
757
LSE
1115.0
13/08/2019
10:57:39
115
LSE
1115.0
13/08/2019
10:57:51
338
LSE
1115.0
13/08/2019
10:58:11
221
LSE
1115.0
13/08/2019
10:58:11
122
LSE
1115.0
13/08/2019
11:00:09
409
LSE
1115.0
13/08/2019
11:00:09
400
LSE
1115.0
13/08/2019
11:00:09
125
LSE
1115.0
13/08/2019
11:00:09
300
LSE
1115.0
13/08/2019
11:00:49
342
LSE
1115.0
13/08/2019
11:00:49
364
LSE
1114.5
13/08/2019
11:02:20
353
LSE
1114.5
13/08/2019
11:02:20
125
LSE
1114.5
13/08/2019
11:02:20
125
LSE
1114.5
13/08/2019
11:02:20
340
LSE
1114.5
13/08/2019
11:02:20
193
LSE
1114.0
13/08/2019
11:02:36
107
LSE
1114.0
13/08/2019
11:06:54
131
LSE
1114.0
13/08/2019
11:06:54
62
LSE
1114.0
13/08/2019
11:07:54
138
LSE
1114.5
13/08/2019
11:09:17
156
LSE
1114.0
13/08/2019
11:11:05
9
LSE
1114.0
13/08/2019
11:11:05
407
LSE
1114.5
13/08/2019
11:20:22
125
LSE
1114.5
13/08/2019
11:20:22
228
LSE
1114.5
13/08/2019
11:20:22
38
LSE
1114.5
13/08/2019
11:20:26
228
LSE
1114.5
13/08/2019
11:20:26
21
LSE
1114.5
13/08/2019
11:24:52
284
LSE
1114.5
13/08/2019
11:25:00
125
LSE
1114.5
13/08/2019
11:25:02
125
LSE
1114.5
13/08/2019
11:25:16
307
LSE
1115.0
13/08/2019
11:26:40
313
LSE
1115.0
13/08/2019
11:26:40
600
LSE
1115.0
13/08/2019
11:26:40
400
LSE
1114.5
13/08/2019
11:32:10
360
LSE
1114.5
13/08/2019
11:32:10
125
LSE
1114.5
13/08/2019
11:32:10
950
LSE
1114.5
13/08/2019
11:32:12
400
LSE
1115.0
13/08/2019
11:32:29
622
LSE
1115.0
13/08/2019
11:32:29
714
LSE
1115.0
13/08/2019
11:32:29
400
LSE
1115.0
13/08/2019
11:32:29
1,049
LSE
1115.0
13/08/2019
11:32:29
300
LSE
1115.0
13/08/2019
11:32:30
238
LSE
1115.0
13/08/2019
11:33:38
143
LSE
1115.0
13/08/2019
11:33:38
190
LSE
1115.0
13/08/2019
11:33:42
325
LSE
1115.0
13/08/2019
11:33:42
125
LSE
1115.0
13/08/2019
11:38:43
125
LSE
1115.0
13/08/2019
11:38:43
125
LSE
1115.0
13/08/2019
11:38:43
400
LSE
1115.0
13/08/2019
11:38:43
360
LSE
1115.0
13/08/2019
11:38:43
101
LSE
1114.5
13/08/2019
11:39:08
188
LSE
1114.5
13/08/2019
11:39:11
105
LSE
1114.5
13/08/2019
11:39:11
45
LSE
1114.0
13/08/2019
11:39:53
356
LSE
1114.0
13/08/2019
11:41:01
125
LSE
1114.0
13/08/2019
11:42:02
125
LSE
1114.0
13/08/2019
11:42:02
125
LSE
1114.0
13/08/2019
11:42:02
125
LSE
1114.0
13/08/2019
11:42:26
125
LSE
1114.0
13/08/2019
11:42:26
400
LSE
1114.0
13/08/2019
11:42:26
125
LSE
1114.0
13/08/2019
11:42:26
125
LSE
1114.0
13/08/2019
11:42:54
125
LSE
1114.0
13/08/2019
11:42:54
125
LSE
1114.0
13/08/2019
11:43:26
218
LSE
1114.0
13/08/2019
11:43:29
199
LSE
1114.0
13/08/2019
11:43:37
125
LSE
1114.0
13/08/2019
11:43:37
125
LSE
1114.0
13/08/2019
11:43:37
720
LSE
1114.0
13/08/2019
11:43:37
125
LSE
1114.0
13/08/2019
11:43:37
360
LSE
1114.0
13/08/2019
11:43:37
130
LSE
1114.0
13/08/2019
11:43:39
226
LSE
1114.0
13/08/2019
11:43:39
125
LSE
1114.0
13/08/2019
11:43:39
125
LSE
1114.0
13/08/2019
11:43:39
125
LSE
1114.0
13/08/2019
11:43:39
600
LSE
1114.0
13/08/2019
11:43:39
350
LSE
1114.0
13/08/2019
11:43:39
400
LSE
1114.0
13/08/2019
11:43:39
6
LSE
1113.5
13/08/2019
11:43:50
425
LSE
1113.5
13/08/2019
11:44:58
152
LSE
1113.5
13/08/2019
11:46:00
214
LSE
1113.5
13/08/2019
11:46:00
68
LSE
1114.0
13/08/2019
11:50:58
125
LSE
1114.0
13/08/2019
11:50:58
125
LSE
1114.0
13/08/2019
11:51:41
500
LSE
1114.0
13/08/2019
11:51:41
400
LSE
1114.0
13/08/2019
11:51:41
200
LSE
1114.0
13/08/2019
11:51:41
62
LSE
1114.0
13/08/2019
11:52:10
141
LSE
1113.5
13/08/2019
11:52:33
423
LSE
1113.5
13/08/2019
11:52:43
125
LSE
1114.0
13/08/2019
11:53:34
300
LSE
1114.0
13/08/2019
11:53:34
101
LSE
1114.0
13/08/2019
11:53:34
251
LSE
1114.0
13/08/2019
11:53:34
251
LSE
1114.0
13/08/2019
11:55:51
125
LSE
1113.5
13/08/2019
11:56:53
420
LSE
1114.0
13/08/2019
11:57:22
241
LSE
1114.0
13/08/2019
11:58:14
372
LSE
1114.0
13/08/2019
11:58:14
80
LSE
1114.5
13/08/2019
11:58:46
64
LSE
1114.5
13/08/2019
12:05:53
371
LSE
1114.5
13/08/2019
12:05:54
1,000
LSE
1114.5
13/08/2019
12:05:54
440
LSE
1114.5
13/08/2019
12:08:24
333
LSE
1114.5
13/08/2019
12:08:24
191
LSE
1115.0
13/08/2019
12:11:16
212
LSE
1115.0
13/08/2019
12:13:58
534
LSE
1115.0
13/08/2019
12:13:58
136
LSE
1115.0
13/08/2019
12:13:58
125
LSE
1115.0
13/08/2019
12:13:58
78
LSE
1115.5
13/08/2019
12:16:27
15
LSE
1115.5
13/08/2019
12:16:28
11
LSE
1115.5
13/08/2019
12:18:13
194
LSE
1116.0
13/08/2019
12:22:12
260
LSE
1116.0
13/08/2019
12:22:12
13
LSE
1116.0
13/08/2019
12:22:12
508
LSE
1116.0
13/08/2019
12:22:12
175
LSE
1116.0
13/08/2019
12:23:02
440
LSE
1116.0
13/08/2019
12:23:02
922
LSE
1116.0
13/08/2019
12:23:02
200
LSE
1116.0
13/08/2019
12:23:38
346
LSE
1116.0
13/08/2019
12:23:53
350
LSE
1116.0
13/08/2019
12:25:30
17
LSE
1116.0
13/08/2019
12:25:41
125
LSE
1116.0
13/08/2019
12:25:41
125
LSE
1116.0
13/08/2019
12:25:41
372
LSE
1116.0
13/08/2019
12:25:41
498
LSE
1115.5
13/08/2019
12:26:55
349
LSE
1115.5
13/08/2019
12:29:29
125
LSE
1115.5
13/08/2019
12:29:29
372
LSE
1115.5
13/08/2019
12:29:29
135
LSE
1115.5
13/08/2019
12:29:30
66
LSE
1115.5
13/08/2019
12:29:40
241
LSE
1115.5
13/08/2019
12:30:59
146
LSE
1115.5
13/08/2019
12:31:00
47
LSE
1115.5
13/08/2019
12:31:35
125
LSE
1115.5
13/08/2019
12:31:35
452
LSE
1115.5
13/08/2019
12:34:03
205
LSE
1115.0
13/08/2019
12:34:56
384
LSE
1115.0
13/08/2019
12:35:33
70
LSE
1115.0
13/08/2019
12:38:43
422
LSE
1115.0
13/08/2019
12:39:06
337
LSE
1115.0
13/08/2019
12:41:59
373
LSE
1114.5
13/08/2019
12:47:43
416
LSE
1114.5
13/08/2019
12:53:41
49
LSE
1115.0
13/08/2019
12:53:50
384
LSE
1115.0
13/08/2019
12:54:06
375
LSE
1115.0
13/08/2019
12:54:06
125
LSE
1115.0
13/08/2019
12:54:06
400
LSE
1116.5
13/08/2019
12:59:31
177
LSE
1116.5
13/08/2019
12:59:31
400
LSE
1116.5
13/08/2019
12:59:31
12
LSE
1116.5
13/08/2019
12:59:50
400
LSE
1116.5
13/08/2019
12:59:50
228
LSE
1116.0
13/08/2019
13:00:08
410
LSE
1116.5
13/08/2019
13:00:08
360
LSE
1116.5
13/08/2019
13:00:08
40
LSE
1116.5
13/08/2019
13:00:08
125
LSE
1116.5
13/08/2019
13:00:08
125
LSE
1116.5
13/08/2019
13:00:08
125
LSE
1116.5
13/08/2019
13:00:08
138
LSE
1116.5
13/08/2019
13:00:08
65
LSE
1116.0
13/08/2019
13:00:22
343
LSE
1116.0
13/08/2019
13:00:25
400
LSE
1116.0
13/08/2019
13:01:15
363
LSE
1116.0
13/08/2019
13:02:18
401
LSE
1116.0
13/08/2019
13:02:23
400
LSE
1116.0
13/08/2019
13:03:37
125
LSE
1116.0
13/08/2019
13:03:37
125
LSE
1116.0
13/08/2019
13:05:20
82
LSE
1116.0
13/08/2019
13:05:41
393
LSE
1116.0
13/08/2019
13:06:05
125
LSE
1116.0
13/08/2019
13:06:33
241
LSE
1116.0
13/08/2019
13:06:57
10
LSE
1116.0
13/08/2019
13:08:54
175
LSE
1116.5
13/08/2019
13:10:08
125
LSE
1116.5
13/08/2019
13:10:08
493
LSE
1116.5
13/08/2019
13:10:08
125
LSE
1116.5
13/08/2019
13:10:08
125
LSE
1116.5
13/08/2019
13:10:08
125
LSE
1116.5
13/08/2019
13:10:08
778
LSE
1116.5
13/08/2019
13:10:08
241
LSE
1116.5
13/08/2019
13:10:08
528
LSE
1116.5
13/08/2019
13:10:08
125
LSE
1116.5
13/08/2019
13:10:08
400
LSE
1116.5
13/08/2019
13:10:08
119
LSE
1116.5
13/08/2019
13:10:08
353
LSE
1116.0
13/08/2019
13:15:15
229
LSE
1116.0
13/08/2019
13:16:03
429
LSE
1116.5
13/08/2019
13:22:46
202
LSE
1116.5
13/08/2019
13:22:46
269
LSE
1116.5
13/08/2019
13:23:06
125
LSE
1116.5
13/08/2019
13:23:06
48
LSE
1116.5
13/08/2019
13:23:06
772
LSE
1116.5
13/08/2019
13:23:06
36
LSE
1116.5
13/08/2019
13:23:06
113
LSE
1116.0
13/08/2019
13:24:00
414
LSE
1116.0
13/08/2019
13:24:00
341
LSE
1116.5
13/08/2019
13:28:55
350
LSE
1116.5
13/08/2019
13:28:55
128
LSE
1116.5
13/08/2019
13:28:55
52
LSE
1116.0
13/08/2019
13:29:38
306
LSE
1116.0
13/08/2019
13:29:38
1,747
LSE
1116.0
13/08/2019
13:29:38
16
LSE
1115.5
13/08/2019
13:30:01
125
LSE
1115.5
13/08/2019
13:30:01
130
LSE
1115.5
13/08/2019
13:30:08
459
LSE
1115.5
13/08/2019
13:30:51
153
LSE
1115.5
13/08/2019
13:30:51
161
LSE
1115.0
13/08/2019
13:33:48
125
LSE
1115.0
13/08/2019
13:35:49
111
LSE
1115.0
13/08/2019
13:35:49
51
LSE
1115.0
13/08/2019
13:37:29
125
LSE
1115.5
13/08/2019
13:40:16
268
LSE
1116.0
13/08/2019
13:42:29
11
LSE
1116.0
13/08/2019
13:42:36
125
LSE
1116.0
13/08/2019
13:42:36
125
LSE
1116.0
13/08/2019
13:42:36
330
LSE
1116.0
13/08/2019
13:42:36
67
LSE
1116.0
13/08/2019
13:44:56
125
LSE
1116.0
13/08/2019
13:44:56
67
LSE
1115.5
13/08/2019
13:48:16
319
LSE
1115.5
13/08/2019
13:48:16
125
LSE
1115.5
13/08/2019
13:48:16
380
LSE
1115.5
13/08/2019
13:48:16
354
LSE
1115.5
13/08/2019
13:49:20
125
LSE
1115.5
13/08/2019
13:49:20
125
LSE
1115.5
13/08/2019
13:49:20
125
LSE
1115.5
13/08/2019
13:49:20
125
LSE
1115.5
13/08/2019
13:49:20
400
LSE
1115.5
13/08/2019
13:51:43
125
LSE
1116.0
13/08/2019
13:54:17
136
LSE
1116.0
13/08/2019
13:56:05
154
LSE
1116.0
13/08/2019
13:56:43
160
LSE
1115.5
13/08/2019
13:57:44
246
LSE
1115.5
13/08/2019
13:57:44
255
LSE
1115.5
13/08/2019
13:57:44
414
LSE
1115.5
13/08/2019
13:57:44
150
LSE
1115.0
13/08/2019
14:00:16
253
LSE
1115.5
13/08/2019
14:02:39
82
LSE
1115.5
13/08/2019
14:02:39
47
LSE
1115.5
13/08/2019
14:02:39
131
LSE
1115.0
13/08/2019
14:04:16
335
LSE
1115.0
13/08/2019
14:04:16
460
LSE
1115.0
13/08/2019
14:06:15
417
LSE
1115.0
13/08/2019
14:06:15
135
LSE
1114.0
13/08/2019
14:07:36
250
LSE
1114.0
13/08/2019
14:07:36
250
LSE
1114.0
13/08/2019
14:07:36
250
LSE
1115.0
13/08/2019
14:11:06
62
LSE
1115.0
13/08/2019
14:11:06
295
LSE
1115.0
13/08/2019
14:11:06
250
LSE
1115.0
13/08/2019
14:11:06
227
LSE
1115.0
13/08/2019
14:13:18
247
LSE
1115.0
13/08/2019
14:13:18
99
LSE
1115.5
13/08/2019
14:14:47
149
LSE
1115.5
13/08/2019
14:14:47
340
LSE
1115.5
13/08/2019
14:14:48
42
LSE
1115.5
13/08/2019
14:14:48
324
LSE
1116.0
13/08/2019
14:18:08
34
LSE
1116.0
13/08/2019
14:18:08
163
LSE
1116.0
13/08/2019
14:18:09
264
LSE
1116.0
13/08/2019
14:20:54
164
LSE
1116.0
13/08/2019
14:21:48
251
LSE
1116.0
13/08/2019
14:21:48
334
LSE
1115.5
13/08/2019
14:23:25
389
LSE
1115.5
13/08/2019
14:23:27
250
LSE
1115.5
13/08/2019
14:23:27
400
LSE
1115.5
13/08/2019
14:23:27
246
LSE
1115.5
13/08/2019
14:23:35
3,445
LSE
1115.5
13/08/2019
14:28:29
362
LSE
1115.5
13/08/2019
14:28:29
1,260
LSE
1115.5
13/08/2019
14:28:41
688
LSE
1115.5
13/08/2019
14:28:41
172
LSE
1115.5
13/08/2019
14:30:53
195
LSE
1115.5
13/08/2019
14:31:42
993
LSE
1115.5
13/08/2019
14:31:43
130
LSE
1115.5
13/08/2019
14:33:19
203
LSE
1115.5
13/08/2019
14:33:30
78
LSE
1115.5
13/08/2019
14:33:30
68
LSE
1115.5
13/08/2019
14:33:30
23
LSE
1115.5
13/08/2019
14:34:14
133
LSE
1115.5
13/08/2019
14:34:14
89
LSE
1115.0
13/08/2019
14:34:32
668
LSE
1115.0
13/08/2019
14:34:32
250
LSE
1115.0
13/08/2019
14:34:32
250
LSE
1116.0
13/08/2019
14:34:43
1,757
LSE
1116.0
13/08/2019
14:34:43
3,918
LSE
1116.0
13/08/2019
14:34:43
1,947
LSE
1116.0
13/08/2019
14:34:43
400
LSE
1116.0
13/08/2019
14:34:43
411
LSE
1116.0
13/08/2019
14:35:06
1,437
LSE
1116.0
13/08/2019
14:35:06
2,157
LSE
1116.0
13/08/2019
14:35:12
212
LSE
1116.0
13/08/2019
14:35:12
1,322
LSE
1116.0
13/08/2019
14:35:12
132
LSE
1116.0
13/08/2019
14:35:12
146
LSE
1116.0
13/08/2019
14:35:12
824
LSE
1116.0
13/08/2019
14:35:12
2,294
LSE
1116.0
13/08/2019
14:35:12
1,508
LSE
1116.0
13/08/2019
14:35:12
229
LSE
1116.0
13/08/2019
14:35:12
3,324
LSE
1116.0
13/08/2019
14:35:12
72
LSE
1116.0
13/08/2019
14:35:15
132
LSE
1115.5
13/08/2019
14:35:22
582
LSE
1115.5
13/08/2019
14:35:22
46
LSE
1115.5
13/08/2019
14:35:22
250
LSE
1115.5
13/08/2019
14:35:23
250
LSE
1115.5
13/08/2019
14:35:23
296
LSE
1115.5
13/08/2019
14:35:33
296
LSE
1115.5
13/08/2019
14:35:39
53
LSE
1115.5
13/08/2019
14:35:39
226
LSE
1115.5
13/08/2019
14:37:03
538
LSE
1116.0
13/08/2019
14:37:03
6,303
LSE
1116.0
13/08/2019
14:37:03
3,697
LSE
1116.0
13/08/2019
14:37:03
1,040
LSE
1116.5
13/08/2019
14:37:51
596
LSE
1116.5
13/08/2019
14:37:51
250
LSE
1116.5
13/08/2019
14:37:51
250
LSE
1116.5
13/08/2019
14:37:51
323
LSE
1116.5
13/08/2019
14:37:51
430
LSE
1116.5
13/08/2019
14:37:51
164
LSE
1116.5
13/08/2019
14:37:51
436
LSE
1117.0
13/08/2019
14:38:10
572
LSE
1117.0
13/08/2019
14:38:10
400
LSE
1117.0
13/08/2019
14:38:10
400
LSE
1117.0
13/08/2019
14:38:14
400
LSE
1117.0
13/08/2019
14:38:14
800
LSE
1117.0
13/08/2019
14:38:17
250
LSE
1117.0
13/08/2019
14:38:18
250
LSE
1117.0
13/08/2019
14:38:22
320
LSE
1117.0
13/08/2019
14:38:22
1,514
LSE
1117.0
13/08/2019
14:38:25
510
LSE
1117.0
13/08/2019
14:38:25
250
LSE
1117.0
13/08/2019
14:38:25
200
LSE
1117.0
13/08/2019
14:38:29
250
LSE
1117.0
13/08/2019
14:38:29
1,873
LSE
1117.0
13/08/2019
14:38:33
400
LSE
1117.0
13/08/2019
14:38:34
250
LSE
1117.0
13/08/2019
14:38:35
250
LSE
1117.0
13/08/2019
14:38:36
677
LSE
1117.5
13/08/2019
14:39:57
142
LSE
1117.0
13/08/2019
14:40:20
203
LSE
1117.5
13/08/2019
14:40:20
481
LSE
1117.5
13/08/2019
14:40:20
441
LSE
1117.0
13/08/2019
14:40:32
250
LSE
1117.0
13/08/2019
14:40:32
400
LSE
1117.0
13/08/2019
14:40:32
100
LSE
1117.0
13/08/2019
14:40:32
250
LSE
1117.0
13/08/2019
14:40:34
650
LSE
1117.0
13/08/2019
14:41:20
242
LSE
1117.0
13/08/2019
14:41:20
354
LSE
1117.0
13/08/2019
14:41:20
1,350
LSE
1117.0
13/08/2019
14:41:21
250
LSE
1117.0
13/08/2019
14:41:27
250
LSE
1117.0
13/08/2019
14:41:54
250
LSE
1117.0
13/08/2019
14:42:22
140
LSE
1117.0
13/08/2019
14:42:44
126
LSE
1117.5
13/08/2019
14:42:48
765
LSE
1117.0
13/08/2019
14:43:29
1,919
LSE
1117.0
13/08/2019
14:43:42
726
LSE
1117.0
13/08/2019
14:43:42
400
LSE
1117.0
13/08/2019
14:43:42
2,013
LSE
1117.0
13/08/2019
14:43:42
422
LSE
1117.5
13/08/2019
14:44:35
250
LSE
1117.5
13/08/2019
14:44:35
250
LSE
1117.5
13/08/2019
14:44:35
250
LSE
1117.5
13/08/2019
14:44:35
1,000
LSE
1117.5
13/08/2019
14:44:35
340
LSE
1117.5
13/08/2019
14:45:09
597
LSE
1118.0
13/08/2019
14:45:20
343
LSE
1118.0
13/08/2019
14:45:20
359
LSE
1118.0
13/08/2019
14:45:20
132
LSE
1118.0
13/08/2019
14:45:20
104
LSE
1118.0
13/08/2019
14:45:20
439
LSE
1118.0
13/08/2019
14:45:20
111
LSE
1118.0
13/08/2019
14:45:20
243
LSE
1118.0
13/08/2019
14:45:20
142
LSE
1118.0
13/08/2019
14:45:20
83
LSE
1118.0
13/08/2019
14:45:29
470
LSE
1118.0
13/08/2019
14:45:29
37
LSE
1118.0
13/08/2019
14:45:29
168
LSE
1118.0
13/08/2019
14:45:29
250
LSE
1118.5
13/08/2019
14:45:29
106
LSE
1118.5
13/08/2019
14:45:29
250
LSE
1118.5
13/08/2019
14:45:29
250
LSE
1118.5
13/08/2019
14:45:29
820
LSE
1118.5
13/08/2019
14:45:34
162
LSE
1118.5
13/08/2019
14:46:01
39
LSE
1119.0
13/08/2019
14:46:06
600
LSE
1119.0
13/08/2019
14:46:06
250
LSE
1119.0
13/08/2019
14:46:06
250
LSE
1119.0
13/08/2019
14:46:06
103
LSE
1119.0
13/08/2019
14:46:06
138
LSE
1119.0
13/08/2019
14:46:06
152
LSE
1119.0
13/08/2019
14:46:06
237
LSE
1119.0
13/08/2019
14:46:06
73
LSE
1119.0
13/08/2019
14:46:06
95
LSE
1119.0
13/08/2019
14:46:06
155
LSE
1119.0
13/08/2019
14:46:06
105
LSE
1119.0
13/08/2019
14:46:07
258
LSE
1119.0
13/08/2019
14:46:08
398
LSE
1118.5
13/08/2019
14:46:19
63
LSE
1118.5
13/08/2019
14:46:19
296
LSE
1118.5
13/08/2019
14:46:20
250
LSE
1118.5
13/08/2019
14:46:20
250
LSE
1118.5
13/08/2019
14:46:20
177
LSE
1118.5
13/08/2019
14:46:23
460
LSE
1118.0
13/08/2019
14:46:25
400
LSE
1118.0
13/08/2019
14:46:26
1,009
LSE
1119.0
13/08/2019
14:46:47
242
LSE
1119.0
13/08/2019
14:46:47
250
LSE
1119.0
13/08/2019
14:46:47
250
LSE
1119.0
13/08/2019
14:46:47
1,762
LSE
1119.0
13/08/2019
14:46:47
267
LSE
1119.0
13/08/2019
14:46:47
20
LSE
1119.5
13/08/2019
14:47:09
293
LSE
1119.5
13/08/2019
14:47:09
620
LSE
1120.0
13/08/2019
14:47:13
568
LSE
1120.0
13/08/2019
14:47:13
190
LSE
1120.0
13/08/2019
14:47:13
190
LSE
1119.5
13/08/2019
14:47:16
235
LSE
1119.5
13/08/2019
14:47:16
502
LSE
1120.0
13/08/2019
14:47:27
950
LSE
1120.0
13/08/2019
14:47:27
186
LSE
1120.0
13/08/2019
14:47:27
158
LSE
1120.0
13/08/2019
14:47:27
620
LSE
1120.0
13/08/2019
14:47:28
400
LSE
1120.0
13/08/2019
14:47:30
293
LSE
1120.0
13/08/2019
14:47:30
250
LSE
1120.0
13/08/2019
14:47:30
400
LSE
1120.0
13/08/2019
14:47:30
250
LSE
1120.0
13/08/2019
14:47:30
250
LSE
1120.0
13/08/2019
14:47:30
496
LSE
1120.0
13/08/2019
14:47:30
250
LSE
1120.0
13/08/2019
14:47:30
400
LSE
1120.0
13/08/2019
14:47:30
250
LSE
1120.0
13/08/2019
14:47:30
250
LSE
1120.0
13/08/2019
14:47:30
250
LSE
1120.0
13/08/2019
14:47:30
250
LSE
1120.0
13/08/2019
14:47:30
160
LSE
1120.0
13/08/2019
14:47:30
287
LSE
1120.0
13/08/2019
14:47:30
24
LSE
1120.0
13/08/2019
14:47:30
596
LSE
1120.0
13/08/2019
14:47:30
228
LSE
1120.0
13/08/2019
14:47:30
172
LSE
1120.0
13/08/2019
14:47:30
71
LSE
1119.5
13/08/2019
14:47:44
743
LSE
1120.0
13/08/2019
14:47:45
1,041
LSE
1120.0
13/08/2019
14:47:45
132
LSE
1120.0
13/08/2019
14:47:45
431
LSE
1120.0
13/08/2019
14:47:45
325
LSE
1120.0
13/08/2019
14:47:45
275
LSE
1120.0
13/08/2019
14:47:52
448
LSE
1120.5
13/08/2019
14:48:12
541
LSE
1120.5
13/08/2019
14:48:12
250
LSE
1121.5
13/08/2019
14:48:46
400
LSE
1121.5
13/08/2019
14:48:47
400
LSE
1122.0
13/08/2019
14:48:54
546
LSE
1122.0
13/08/2019
14:48:54
250
LSE
1122.0
13/08/2019
14:48:54
250
LSE
1122.0
13/08/2019
14:48:54
400
LSE
1122.0
13/08/2019
14:48:54
250
LSE
1122.0
13/08/2019
14:48:54
250
LSE
1122.0
13/08/2019
14:48:54
250
LSE
1121.5
13/08/2019
14:49:03
511
LSE
1121.5
13/08/2019
14:49:03
99
LSE
1121.5
13/08/2019
14:49:03
115
LSE
1121.5
13/08/2019
14:49:03
99
LSE
1122.0
13/08/2019
14:49:04
826
LSE
1121.5
13/08/2019
14:49:06
650
LSE
1120.5
13/08/2019
14:49:13
121
LSE
1120.5
13/08/2019
14:49:14
250
LSE
1120.5
13/08/2019
14:49:14
296
LSE
1120.5
13/08/2019
14:49:14
104
LSE
1120.0
13/08/2019
14:49:25
325
LSE
1120.0
13/08/2019
14:49:25
48
LSE
1120.0
13/08/2019
14:49:26
304
LSE
1120.5
13/08/2019
14:49:28
174
LSE
1121.0
13/08/2019
14:49:28
160
LSE
1121.0
13/08/2019
14:49:28
1,129
LSE
1121.0
13/08/2019
14:49:29
165
LSE
1120.5
13/08/2019
14:49:30
613
LSE
1121.5
13/08/2019
14:49:46
250
LSE
1121.5
13/08/2019
14:49:47
400
LSE
1121.5
13/08/2019
14:49:47
203
LSE
1120.5
13/08/2019
14:49:55
41
LSE
1120.5
13/08/2019
14:49:55
288
LSE
1120.0
13/08/2019
14:50:10
6
LSE
1120.0
13/08/2019
14:50:10
94
LSE
1120.0
13/08/2019
14:50:14
403
LSE
1119.5
13/08/2019
14:50:23
164
LSE
1118.5
13/08/2019
14:50:33
644
LSE
1118.5
13/08/2019
14:50:56
206
LSE
1118.5
13/08/2019
14:51:00
302
LSE
1118.5
13/08/2019
14:51:00
66
LSE
1118.0
13/08/2019
14:51:01
162
LSE
1119.5
13/08/2019
14:51:23
195
LSE
1119.5
13/08/2019
14:51:28
248
LSE
1119.0
13/08/2019
14:51:38
125
LSE
1118.0
13/08/2019
14:52:12
250
LSE
1118.0
13/08/2019
14:52:34
216
LSE
1118.0
13/08/2019
14:52:34
34
LSE
1118.0
13/08/2019
14:52:34
250
LSE
1118.0
13/08/2019
14:52:34
90
LSE
1118.0
13/08/2019
14:52:47
35
LSE
1118.0
13/08/2019
14:52:47
157
LSE
1118.0
13/08/2019
14:52:47
250
LSE
1118.0
13/08/2019
14:52:47
52
LSE
1118.0
13/08/2019
14:52:50
247
LSE
1118.0
13/08/2019
14:52:51
3
LSE
1118.0
13/08/2019
14:52:51
250
LSE
1118.0
13/08/2019
14:52:51
91
LSE
1118.0
13/08/2019
14:52:53
400
LSE
1118.0
13/08/2019
14:52:54
170
LSE
1117.5
13/08/2019
14:52:55
40
LSE
1117.5
13/08/2019
14:52:55
114
LSE
1117.5
13/08/2019
14:52:55
948
LSE
1117.0
13/08/2019
14:53:15
101
LSE
1118.0
13/08/2019
14:53:33
250
LSE
1118.0
13/08/2019
14:53:33
250
LSE
1118.0
13/08/2019
14:53:33
250
LSE
1118.0
13/08/2019
14:53:33
146
LSE
1118.0
13/08/2019
14:53:39
407
LSE
1118.0
13/08/2019
14:54:13
183
LSE
1118.5
13/08/2019
14:54:43
256
LSE
1118.5
13/08/2019
14:55:42
555
LSE
1118.5
13/08/2019
14:55:57
119
LSE
1118.0
13/08/2019
14:56:04
329
LSE
1117.0
13/08/2019
14:56:35
163
LSE
1118.0
13/08/2019
14:57:14
194
LSE
1117.5
13/08/2019
14:57:19
82
LSE
1117.5
13/08/2019
14:57:19
158
LSE
1118.0
13/08/2019
14:58:01
250
LSE
1118.0
13/08/2019
14:58:01
400
LSE
1118.0
13/08/2019
14:58:01
17
LSE
1118.0
13/08/2019
14:58:01
130
LSE
1118.0
13/08/2019
14:58:26
250
LSE
1118.0
13/08/2019
14:58:26
193
LSE
1117.0
13/08/2019
14:59:01
52
LSE
1117.0
13/08/2019
14:59:01
278
LSE
1117.5
13/08/2019
14:59:54
346
LSE
1117.5
13/08/2019
14:59:54
153
LSE
1117.5
13/08/2019
15:00:25
400
LSE
1117.0
13/08/2019
15:00:33
55
LSE
1117.0
13/08/2019
15:00:38
232
LSE
1117.0
13/08/2019
15:00:38
88
LSE
1117.0
13/08/2019
15:00:38
400
LSE
1117.0
13/08/2019
15:00:38
128
LSE
1117.0
13/08/2019
15:00:38
250
LSE
1117.0
13/08/2019
15:00:38
163
LSE
1117.0
13/08/2019
15:00:38
234
LSE
1116.5
13/08/2019
15:01:10
41
LSE
1116.0
13/08/2019
15:01:16
347
LSE
1115.5
13/08/2019
15:01:49
38
LSE
1115.5
13/08/2019
15:01:49
207
LSE
1115.0
13/08/2019
15:02:25
171
LSE
1115.0
13/08/2019
15:02:27
244
LSE
1115.0
13/08/2019
15:02:28
142
LSE
1115.0
13/08/2019
15:02:28
246
LSE
1115.0
13/08/2019
15:02:29
354
LSE
1115.5
13/08/2019
15:03:36
137
LSE
1115.5
13/08/2019
15:03:37
677
LSE
1115.5
13/08/2019
15:03:37
308
LSE
1115.5
13/08/2019
15:04:05
281
LSE
1115.5
13/08/2019
15:04:05
407
LSE
1115.5
13/08/2019
15:04:22
99
LSE
1115.5
13/08/2019
15:04:47
455
LSE
1115.5
13/08/2019
15:05:26
576
LSE
1115.0
13/08/2019
15:05:59
593
LSE
1115.0
13/08/2019
15:05:59
31
LSE
1115.0
13/08/2019
15:06:01
51
LSE
1115.0
13/08/2019
15:06:02
429
LSE
1115.5
13/08/2019
15:07:59
48
LSE
1115.5
13/08/2019
15:08:02
650
LSE
1115.5
13/08/2019
15:08:41
335
LSE
1115.5
13/08/2019
15:08:41
400
LSE
1115.5
13/08/2019
15:08:41
300
LSE
1115.5
13/08/2019
15:08:41
12
LSE
1115.5
13/08/2019
15:08:41
530
LSE
1115.5
13/08/2019
15:08:41
390
LSE
1115.5
13/08/2019
15:08:41
296
LSE
1115.5
13/08/2019
15:08:41
530
LSE
1115.5
13/08/2019
15:08:41
499
LSE
1115.5
13/08/2019
15:08:41
321
LSE
1115.0
13/08/2019
15:08:45
400
LSE
1115.0
13/08/2019
15:08:54
467
LSE
1115.0
13/08/2019
15:09:19
481
LSE
1115.0
13/08/2019
15:09:24
678
LSE
1115.0
13/08/2019
15:09:24
293
LSE
1115.0
13/08/2019
15:09:24
400
LSE
1115.0
13/08/2019
15:09:45
532
LSE
1115.5
13/08/2019
15:09:45
133
LSE
1115.5
13/08/2019
15:09:45
405
LSE
1115.0
13/08/2019
15:10:13
559
LSE
1115.0
13/08/2019
15:10:13
885
LSE
1115.0
13/08/2019
15:10:13
298
LSE
1115.0
13/08/2019
15:10:13
221
LSE
1115.0
13/08/2019
15:10:13
156
LSE
1114.5
13/08/2019
15:11:04
330
LSE
1114.5
13/08/2019
15:11:04
1,100
LSE
1114.5
13/08/2019
15:11:04
163
LSE
1114.5
13/08/2019
15:11:04
87
LSE
1114.5
13/08/2019
15:11:04
250
LSE
1114.5
13/08/2019
15:11:04
206
LSE
1114.5
13/08/2019
15:11:04
44
LSE
1114.5
13/08/2019
15:11:04
92
LSE
1114.5
13/08/2019
15:11:08
258
LSE
1114.5
13/08/2019
15:11:09
1,694
LSE
1114.5
13/08/2019
15:11:09
28
LSE
1114.5
13/08/2019
15:11:09
431
LSE
1114.5
13/08/2019
15:12:24
250
LSE
1114.5
13/08/2019
15:12:24
594
LSE
1114.5
13/08/2019
15:12:24
211
LSE
1114.5
13/08/2019
15:13:09
275
LSE
1114.5
13/08/2019
15:13:11
211
LSE
1115.0
13/08/2019
15:14:17
180
LSE
1115.0
13/08/2019
15:14:32
197
LSE
1116.0
13/08/2019
15:15:22
942
LSE
1116.0
13/08/2019
15:15:22
403
LSE
1116.0
13/08/2019
15:15:22
134
LSE
1116.0
13/08/2019
15:15:23
187
LSE
1116.0
13/08/2019
15:15:37
124
LSE
1116.0
13/08/2019
15:15:37
250
LSE
1116.0
13/08/2019
15:15:37
248
LSE
1116.0
13/08/2019
15:15:37
46
LSE
1116.0
13/08/2019
15:15:37
109
LSE
1116.0
13/08/2019
15:17:26
52
LSE
1116.0
13/08/2019
15:17:26
110
LSE
1116.0
13/08/2019
15:17:26
400
LSE
1117.0
13/08/2019
15:19:08
399
LSE
1117.0
13/08/2019
15:19:17
224
LSE
1117.0
13/08/2019
15:19:17
612
LSE
1116.5
13/08/2019
15:19:39
52
LSE
1116.5
13/08/2019
15:19:45
400
LSE
1116.5
13/08/2019
15:20:08
106
LSE
1116.5
13/08/2019
15:20:08
213
LSE
1116.5
13/08/2019
15:21:37
488
LSE
1116.5
13/08/2019
15:22:15
487
LSE
1116.5
13/08/2019
15:22:15
268
LSE
1116.5
13/08/2019
15:22:15
400
LSE
1116.5
13/08/2019
15:22:15
250
LSE
1116.5
13/08/2019
15:22:15
320
LSE
1116.5
13/08/2019
15:22:15
250
LSE
1116.5
13/08/2019
15:22:15
250
LSE
1116.5
13/08/2019
15:22:15
7
LSE
1116.5
13/08/2019
15:22:15
168
LSE
1116.5
13/08/2019
15:22:26
282
LSE
1116.5
13/08/2019
15:22:35
40
LSE
1116.5
13/08/2019
15:22:35
524
LSE
1117.0
13/08/2019
15:24:34
202
LSE
1117.5
13/08/2019
15:24:58
527
LSE
1117.5
13/08/2019
15:24:58
12
LSE
1117.5
13/08/2019
15:24:58
114
LSE
1117.5
13/08/2019
15:24:58
6
LSE
1118.0
13/08/2019
15:26:12
341
LSE
1118.0
13/08/2019
15:26:12
179
LSE
1118.0
13/08/2019
15:26:12
130
LSE
1118.0
13/08/2019
15:26:12
270
LSE
1118.0
13/08/2019
15:26:12
7
LSE
1118.0
13/08/2019
15:26:19
435
LSE
1118.0
13/08/2019
15:26:51
160
LSE
1118.0
13/08/2019
15:27:05
400
LSE
1118.0
13/08/2019
15:27:05
320
LSE
1118.0
13/08/2019
15:27:05
46
LSE
1118.0
13/08/2019
15:27:08
251
LSE
1118.5
13/08/2019
15:27:20
227
LSE
1118.5
13/08/2019
15:27:20
58
LSE
1118.5
13/08/2019
15:27:28
305
LSE
1118.5
13/08/2019
15:27:29
250
LSE
1118.5
13/08/2019
15:27:29
250
LSE
1118.5
13/08/2019
15:27:29
400
LSE
1118.5
13/08/2019
15:27:29
169
LSE
1118.5
13/08/2019
15:27:46
6
LSE
1118.5
13/08/2019
15:28:01
250
LSE
1118.5
13/08/2019
15:28:01
250
LSE
1118.5
13/08/2019
15:28:01
400
LSE
1118.5
13/08/2019
15:28:01
3
LSE
1118.0
13/08/2019
15:28:26
160
LSE
1118.0
13/08/2019
15:28:26
136
LSE
1118.0
13/08/2019
15:28:26
126
LSE
1118.0
13/08/2019
15:28:26
20
LSE
1117.5
13/08/2019
15:28:56
300
LSE
1116.5
13/08/2019
15:29:26
94
LSE
1116.5
13/08/2019
15:29:26
205
LSE
1117.0
13/08/2019
15:30:01
72
LSE
1117.0
13/08/2019
15:30:04
296
LSE
1117.0
13/08/2019
15:30:09
288
LSE
1116.5
13/08/2019
15:30:32
389
LSE
1116.5
13/08/2019
15:30:32
370
LSE
1116.0
13/08/2019
15:31:25
53
LSE
1116.0
13/08/2019
15:31:26
356
LSE
1115.0
13/08/2019
15:31:45
100
LSE
1115.0
13/08/2019
15:31:46
384
LSE
1115.5
13/08/2019
15:32:56
201
LSE
1115.5
13/08/2019
15:33:59
24
LSE
1115.5
13/08/2019
15:33:59
226
LSE
1116.0
13/08/2019
15:34:41
181
LSE
1115.5
13/08/2019
15:34:45
70
LSE
1115.5
13/08/2019
15:35:08
824
LSE
1115.5
13/08/2019
15:35:08
440
LSE
1115.0
13/08/2019
15:35:19
489
LSE
1115.0
13/08/2019
15:35:19
214
LSE
1115.0
13/08/2019
15:35:36
400
LSE
1115.0
13/08/2019
15:35:48
24
LSE
1115.0
13/08/2019
15:35:48
133
LSE
1115.0
13/08/2019
15:35:53
273
LSE
1115.0
13/08/2019
15:35:53
250
LSE
1115.0
13/08/2019
15:35:53
147
LSE
1115.0
13/08/2019
15:36:57
147
LSE
1115.0
13/08/2019
15:38:41
142
LSE
1115.5
13/08/2019
15:40:09
360
LSE
1115.5
13/08/2019
15:40:09
600
LSE
1115.5
13/08/2019
15:40:18
400
LSE
1115.5
13/08/2019
15:40:25
398
LSE
1115.5
13/08/2019
15:40:25
293
LSE
1117.0
13/08/2019
15:42:58
374
LSE
1117.0
13/08/2019
15:42:58
113
LSE
1117.0
13/08/2019
15:42:58
250
LSE
1117.0
13/08/2019
15:42:58
350
LSE
1117.0
13/08/2019
15:42:59
312
LSE
1117.0
13/08/2019
15:42:59
157
LSE
1117.0
13/08/2019
15:42:59
390
LSE
1117.0
13/08/2019
15:43:00
202
LSE
1117.0
13/08/2019
15:43:00
253
LSE
1117.0
13/08/2019
15:43:04
276
LSE
1117.0
13/08/2019
15:43:04
330
LSE
1117.0
13/08/2019
15:43:07
255
LSE
1117.0
13/08/2019
15:43:07
140
LSE
1117.0
13/08/2019
15:43:08
133
LSE
1117.0
13/08/2019
15:43:36
471
LSE
1117.0
13/08/2019
15:43:54
526
LSE
1118.0
13/08/2019
15:44:56
42
LSE
1118.0
13/08/2019
15:44:57
250
LSE
1118.0
13/08/2019
15:44:57
250
LSE
1118.0
13/08/2019
15:44:57
250
LSE
1118.0
13/08/2019
15:44:57
250
LSE
1118.0
13/08/2019
15:44:57
600
LSE
1118.0
13/08/2019
15:44:57
400
LSE
1118.0
13/08/2019
15:44:57
420
LSE
1118.0
13/08/2019
15:44:57
526
LSE
1118.0
13/08/2019
15:44:57
131
LSE
1118.5
13/08/2019
15:45:46
330
LSE
1118.5
13/08/2019
15:45:46
400
LSE
1118.5
13/08/2019
15:45:46
320
LSE
1118.5
13/08/2019
15:45:46
513
LSE
1118.0
13/08/2019
15:46:15
556
LSE
1119.0
13/08/2019
15:46:52
228
LSE
1119.0
13/08/2019
15:46:52
2,738
LSE
1119.0
13/08/2019
15:46:52
429
LSE
1119.0
13/08/2019
15:46:52
449
LSE
1119.5
13/08/2019
15:47:21
400
LSE
1119.5
13/08/2019
15:47:22
310
LSE
1119.5
13/08/2019
15:47:22
250
LSE
1119.5
13/08/2019
15:47:23
311
LSE
1119.5
13/08/2019
15:47:23
250
LSE
1119.5
13/08/2019
15:47:23
400
LSE
1119.5
13/08/2019
15:47:23
240
LSE
1119.5
13/08/2019
15:47:23
450
LSE
1119.0
13/08/2019
15:47:31
545
LSE
1119.0
13/08/2019
15:47:31
475
LSE
1118.5
13/08/2019
15:47:51
23
LSE
1118.5
13/08/2019
15:48:15
120
LSE
1118.5
13/08/2019
15:48:15
179
LSE
1118.5
13/08/2019
15:48:15
191
LSE
1118.5
13/08/2019
15:48:15
341
LSE
1118.5
13/08/2019
15:48:15
400
LSE
1118.5
13/08/2019
15:48:15
332
LSE
1118.5
13/08/2019
15:48:15
145
LSE
1118.5
13/08/2019
15:49:00
896
LSE
1118.5
13/08/2019
15:49:31
278
LSE
1118.5
13/08/2019
15:49:31
287
LSE
1119.0
13/08/2019
15:50:36
250
LSE
1119.0
13/08/2019
15:50:36
344
LSE
1119.0
13/08/2019
15:50:36
229
LSE
1118.5
13/08/2019
15:51:19
454
LSE
1119.5
13/08/2019
15:52:00
400
LSE
1119.5
13/08/2019
15:52:00
250
LSE
1119.5
13/08/2019
15:52:00
700
LSE
1119.5
13/08/2019
15:52:00
129
LSE
1119.5
13/08/2019
15:52:00
62
LSE
1119.5
13/08/2019
15:52:00
354
LSE
1119.5
13/08/2019
15:52:00
987
LSE
1119.5
13/08/2019
15:52:00
247
LSE
1119.0
13/08/2019
15:52:16
477
LSE
1119.0
13/08/2019
15:52:17
443
LSE
1119.0
13/08/2019
15:52:17
410
LSE
1119.0
13/08/2019
15:52:19
560
LSE
1119.0
13/08/2019
15:52:19
310
LSE
1119.0
13/08/2019
15:52:25
400
LSE
1119.0
13/08/2019
15:52:25
245
LSE
1119.0
13/08/2019
15:53:03
175
LSE
1118.5
13/08/2019
15:53:33
400
LSE
1118.5
13/08/2019
15:53:33
292
LSE
1119.0
13/08/2019
15:53:48
317
LSE
1119.0
13/08/2019
15:53:49
400
LSE
1119.0
13/08/2019
15:53:49
400
LSE
1119.0
13/08/2019
15:53:49
127
LSE
1119.0
13/08/2019
15:53:50
218
LSE
1119.0
13/08/2019
15:54:24
456
LSE
1119.0
13/08/2019
15:55:01
475
LSE
1119.0
13/08/2019
15:55:02
396
LSE
1119.0
13/08/2019
15:55:02
648
LSE
1119.0
13/08/2019
15:55:02
201
LSE
1119.0
13/08/2019
15:55:02
311
LSE
1119.0
13/08/2019
15:55:31
105
LSE
1119.0
13/08/2019
15:55:31
149
LSE
1119.0
13/08/2019
15:56:02
219
LSE
1119.0
13/08/2019
15:56:02
145
LSE
1118.5
13/08/2019
15:56:44
46
LSE
1118.5
13/08/2019
15:56:44
440
LSE
1118.5
13/08/2019
15:56:44
176
LSE
1119.0
13/08/2019
15:59:16
385
LSE
1119.0
13/08/2019
15:59:16
81
LSE
1119.0
13/08/2019
15:59:16
333
LSE
1119.0
13/08/2019
15:59:16
250
LSE
1119.0
13/08/2019
15:59:16
250
LSE
1119.0
13/08/2019
15:59:16
308
LSE
1119.0
13/08/2019
15:59:16
284
LSE
1119.0
13/08/2019
15:59:16
523
LSE
1118.5
13/08/2019
16:01:28
588
LSE
1118.5
13/08/2019
16:01:28
960
LSE
1118.5
13/08/2019
16:01:28
240
LSE
1118.0
13/08/2019
16:02:21
91
LSE
1118.0
13/08/2019
16:02:21
511
LSE
1118.0
13/08/2019
16:02:21
400
LSE
1118.0
13/08/2019
16:02:21
214
LSE
1118.0
13/08/2019
16:03:34
250
LSE
1118.0
13/08/2019
16:03:34
139
LSE
1118.0
13/08/2019
16:03:34
111
LSE
1118.0
13/08/2019
16:03:34
250
LSE
1118.0
13/08/2019
16:03:34
271
LSE
1118.0
13/08/2019
16:04:39
41
LSE
1118.0
13/08/2019
16:04:39
1,866
LSE
1118.0
13/08/2019
16:04:39
134
LSE
1118.5
13/08/2019
16:07:33
151
LSE
1118.5
13/08/2019
16:07:33
906
LSE
1118.5
13/08/2019
16:07:33
250
LSE
1118.5
13/08/2019
16:07:33
182
LSE
1118.5
13/08/2019
16:07:33
334
LSE
1118.0
13/08/2019
16:08:24
424
LSE
1118.0
13/08/2019
16:08:24
129
LSE
1118.0
13/08/2019
16:08:24
552
LSE
1118.5
13/08/2019
16:09:43
106
LSE
1118.5
13/08/2019
16:09:43
262
LSE
1118.5
13/08/2019
16:09:43
54
LSE
1118.5
13/08/2019
16:09:43
192
LSE
1118.5
13/08/2019
16:09:43
60
LSE
1118.5
13/08/2019
16:09:43
72
LSE
1118.5
13/08/2019
16:10:28
162
LSE
1118.5
13/08/2019
16:10:28
88
LSE
1118.5
13/08/2019
16:10:28
250
LSE
1118.5
13/08/2019
16:10:28
250
LSE
1118.5
13/08/2019
16:10:28
206
LSE
1118.5
13/08/2019
16:10:28
44
LSE
1118.5
13/08/2019
16:10:28
154
LSE
1118.5
13/08/2019
16:13:33
194
LSE
1118.5
13/08/2019
16:13:33
567
LSE
1118.5
13/08/2019
16:13:35
251
LSE
1118.5
13/08/2019
16:13:35
108
LSE
1118.5
13/08/2019
16:13:35
28
LSE
1118.5
13/08/2019
16:13:35
126
LSE
1118.5
13/08/2019
16:13:43
36
LSE
1118.5
13/08/2019
16:13:45
9
LSE
1118.5
13/08/2019
16:13:45
250
LSE
1118.5
13/08/2019
16:13:45
250
LSE
1119.0
13/08/2019
16:14:18
66
LSE
1119.0
13/08/2019
16:14:18
308
LSE
1119.0
13/08/2019
16:14:48
132
LSE
1119.0
13/08/2019
16:15:04
131
LSE
1119.0
13/08/2019
16:15:04
119
LSE
1119.0
13/08/2019
16:15:04
250
LSE
1119.0
13/08/2019
16:15:04
250
LSE
1119.0
13/08/2019
16:15:04
250
LSE
1119.0
13/08/2019
16:15:04
79
LSE
1119.0
13/08/2019
16:15:04
205
LSE
1118.5
13/08/2019
16:15:13
430
LSE
1118.5
13/08/2019
16:15:13
246
LSE
1118.5
13/08/2019
16:17:34
541
LSE
1118.5
13/08/2019
16:17:34
388
LSE
1118.5
13/08/2019
16:17:34
400
LSE
1118.5
13/08/2019
16:17:34
380
LSE
1118.5
13/08/2019
16:17:34
394
LSE
1118.5
13/08/2019
16:17:34
292
LSE
1118.5
13/08/2019
16:17:44
250
LSE
1118.5
13/08/2019
16:17:46
388
LSE
1118.5
13/08/2019
16:17:48
250
LSE
1118.5
13/08/2019
16:18:33
524
LSE
1118.5
13/08/2019
16:18:33
550
LSE
1118.5
13/08/2019
16:18:33
364
LSE
1118.0
13/08/2019
16:19:15
62
LSE
1119.0
13/08/2019
16:20:45
99
LSE
1119.0
13/08/2019
16:20:45
149
LSE
1119.0
13/08/2019
16:20:45
250
LSE
1119.0
13/08/2019
16:20:45
250
LSE
1119.0
13/08/2019
16:20:45
250
LSE
1119.0
13/08/2019
16:20:45
143
LSE
1119.0
13/08/2019
16:20:45
250
LSE
1119.0
13/08/2019
16:20:45
42
LSE
1118.5
13/08/2019
16:20:53
348
LSE
1118.5
13/08/2019
16:20:54
184
LSE
1119.0
13/08/2019
16:23:17
232
LSE
1119.0
13/08/2019
16:23:53
41
LSE
1119.0
13/08/2019
16:23:53
971
LSE
1119.0
13/08/2019
16:23:53
250
LSE
1119.0
13/08/2019
16:23:53
1,023
LSE
1119.0
13/08/2019
16:23:53
367
LSE
1119.0
13/08/2019
16:23:53
376
LSE
1119.0
13/08/2019
16:23:53
250
LSE
1119.0
13/08/2019
16:23:54
400
LSE
1119.0
13/08/2019
16:23:54
367
LSE
1119.0
13/08/2019
16:23:54
250
LSE
1119.0
13/08/2019
16:23:54
5
LSE
1118.5
13/08/2019
16:25:06
294
LSE
1118.5
13/08/2019
16:25:06
804
LSE
1118.5
13/08/2019
16:25:12
250
LSE
1119.5
13/08/2019
16:25:45
202
LSE
1119.5
13/08/2019
16:25:45
123
LSE
1119.5
13/08/2019
16:25:45
200
LSE
1119.5
13/08/2019
16:25:45
250
LSE
1119.5
13/08/2019
16:25:45
250
LSE
1119.5
13/08/2019
16:25:45
250
LSE
1119.5
13/08/2019
16:25:45
400
LSE
1119.5
13/08/2019
16:25:45
367
LSE
1119.5
13/08/2019
16:25:45
113
LSE
1119.5
13/08/2019
16:25:45
137
LSE
1119.5
13/08/2019
16:25:45
206
LSE
1119.5
13/08/2019
16:27:35
250
LSE
1119.5
13/08/2019
16:27:35
2,215
LSE
1119.5
13/08/2019
16:27:36
250
LSE
1119.0
13/08/2019
16:27:43
503
LSE
1119.5
13/08/2019
16:27:44
112
LSE
1119.5
13/08/2019
16:27:44
392
LSE
1119.5
13/08/2019
16:27:44
250
LSE
1119.5
13/08/2019
16:27:44
250
LSE
1119.5
13/08/2019
16:27:44
250
LSE
1119.5
13/08/2019
16:27:44
81
LSE
1119.5
13/08/2019
16:27:44
119
LSE
1119.5
13/08/2019
16:27:44
400
LSE
1119.5
13/08/2019
16:28:33
517
LSE
1119.5
13/08/2019
16:28:43
943
LSE
1119.5
13/08/2019
16:28:47
537
LSE
1119.5
13/08/2019
16:28:50
400
LSE
1119.5
13/08/2019
16:28:50
247
LSE
1119.5
13/08/2019
16:28:50
40
LSE
1119.0
13/08/2019
16:29:26
176
LSE
1119.0
13/08/2019
16:29:50
100
LSE
1119.0
13/08/2019
16:29:50
211
LSE
1119.0
13/08/2019
16:29:54
385
LSE
1118.5
13/08/2019
16:35:07
62,186
LSE
1118.5
13/08/2019
16:35:07
9,694
LSE
1118.5
13/08/2019
16:35:07
4,473
LSE
1118.5
13/08/2019
16:35:07
15,644
LSE
1118.5
13/08/2019
16:35:07
12,814
LSE
1118.5
13/08/2019
16:35:08
2,310
LSE
1118.5
13/08/2019
16:35:08
504
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.ENDPOSCKNDKABKDAFD
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