REG - SSE Plc - Transaction in Own Shares
RNS Number : 0968JSSE PLC15 August 2019SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 14 August 2019 it purchased for cancellation a total of 450,000 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
1,111.23 pence
Lowest Price Per Share
1,108.50 pence
Highest Price Per Share
1,118.00 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
Time
Quantity
Exchange venue
1118.0
14/08/2019
08:37:57
275
LSE
1118.0
14/08/2019
08:37:57
335
LSE
1118.0
14/08/2019
08:43:01
400
LSE
1118.0
14/08/2019
08:43:01
250
LSE
1118.0
14/08/2019
08:43:01
250
LSE
1118.0
14/08/2019
08:43:01
250
LSE
1118.0
14/08/2019
08:43:01
250
LSE
1118.0
14/08/2019
08:43:02
295
LSE
1118.0
14/08/2019
08:56:43
249
LSE
1118.0
14/08/2019
08:56:43
250
LSE
1118.0
14/08/2019
08:56:43
400
LSE
1118.0
14/08/2019
08:56:43
230
LSE
1118.0
14/08/2019
08:56:43
172
LSE
1118.0
14/08/2019
08:56:43
250
LSE
1118.0
14/08/2019
08:56:43
248
LSE
1118.0
14/08/2019
08:58:01
146
LSE
1118.0
14/08/2019
08:58:01
368
LSE
1118.0
14/08/2019
10:17:17
670
LSE
1118.0
14/08/2019
10:17:17
400
LSE
1118.0
14/08/2019
10:17:17
400
LSE
1118.0
14/08/2019
10:17:17
58
LSE
1117.5
14/08/2019
08:38:01
317
LSE
1117.5
14/08/2019
08:38:01
250
LSE
1117.5
14/08/2019
08:38:01
12
LSE
1117.5
14/08/2019
08:39:42
315
LSE
1117.5
14/08/2019
08:39:42
81
LSE
1117.5
14/08/2019
08:39:42
250
LSE
1117.5
14/08/2019
08:41:18
181
LSE
1117.5
14/08/2019
08:47:04
313
LSE
1117.5
14/08/2019
08:47:04
250
LSE
1117.5
14/08/2019
08:47:04
183
LSE
1117.5
14/08/2019
08:49:00
137
LSE
1117.5
14/08/2019
08:49:00
113
LSE
1117.5
14/08/2019
08:49:00
212
LSE
1117.5
14/08/2019
08:49:00
170
LSE
1117.5
14/08/2019
08:57:25
362
LSE
1117.5
14/08/2019
08:57:25
194
LSE
1117.5
14/08/2019
10:10:27
404
LSE
1117.5
14/08/2019
10:10:27
447
LSE
1117.5
14/08/2019
10:10:27
54
LSE
1117.5
14/08/2019
10:10:27
600
LSE
1117.5
14/08/2019
10:10:27
158
LSE
1117.5
14/08/2019
10:10:27
442
LSE
1117.5
14/08/2019
10:10:27
400
LSE
1117.5
14/08/2019
10:10:27
573
LSE
1117.5
14/08/2019
10:10:27
24
LSE
1117.5
14/08/2019
10:10:27
600
LSE
1117.5
14/08/2019
10:10:27
76
LSE
1117.5
14/08/2019
10:10:27
524
LSE
1117.5
14/08/2019
10:10:27
86
LSE
1117.5
14/08/2019
10:15:31
340
LSE
1117.5
14/08/2019
10:15:31
53
LSE
1117.5
14/08/2019
10:17:34
341
LSE
1117.5
14/08/2019
10:17:34
216
LSE
1117.5
14/08/2019
10:17:34
125
LSE
1117.5
14/08/2019
10:17:34
98
LSE
1117.5
14/08/2019
10:17:34
27
LSE
1117.5
14/08/2019
10:17:34
125
LSE
1117.5
14/08/2019
10:17:34
194
LSE
1117.5
14/08/2019
10:18:19
113
LSE
1117.5
14/08/2019
10:18:19
135
LSE
1117.0
14/08/2019
08:36:59
297
LSE
1117.0
14/08/2019
08:49:45
378
LSE
1117.0
14/08/2019
08:49:45
144
LSE
1117.0
14/08/2019
08:50:22
289
LSE
1117.0
14/08/2019
08:50:22
250
LSE
1117.0
14/08/2019
08:50:22
183
LSE
1117.0
14/08/2019
08:53:30
578
LSE
1117.0
14/08/2019
08:53:30
22
LSE
1117.0
14/08/2019
08:53:30
400
LSE
1117.0
14/08/2019
08:53:30
250
LSE
1117.0
14/08/2019
08:53:30
75
LSE
1117.0
14/08/2019
08:53:30
175
LSE
1117.0
14/08/2019
08:53:30
11
LSE
1117.0
14/08/2019
09:01:12
211
LSE
1117.0
14/08/2019
09:01:12
400
LSE
1117.0
14/08/2019
09:01:12
250
LSE
1117.0
14/08/2019
09:01:12
250
LSE
1117.0
14/08/2019
09:01:12
330
LSE
1117.0
14/08/2019
09:01:12
255
LSE
1117.0
14/08/2019
10:00:57
324
LSE
1117.0
14/08/2019
10:00:57
240
LSE
1117.0
14/08/2019
10:00:57
400
LSE
1117.0
14/08/2019
10:00:57
228
LSE
1117.0
14/08/2019
10:00:57
640
LSE
1117.0
14/08/2019
10:08:14
367
LSE
1117.0
14/08/2019
10:09:33
316
LSE
1117.0
14/08/2019
10:18:44
282
LSE
1117.0
14/08/2019
10:21:59
265
LSE
1117.0
14/08/2019
10:24:18
368
LSE
1117.0
14/08/2019
10:24:18
21
LSE
1117.0
14/08/2019
10:24:18
312
LSE
1117.0
14/08/2019
10:24:18
125
LSE
1117.0
14/08/2019
10:24:18
125
LSE
1117.0
14/08/2019
10:24:18
31
LSE
1116.5
14/08/2019
09:01:35
293
LSE
1116.5
14/08/2019
09:56:36
164
LSE
1116.5
14/08/2019
09:57:20
355
LSE
1116.5
14/08/2019
10:25:42
392
LSE
1116.5
14/08/2019
10:25:42
125
LSE
1116.5
14/08/2019
10:25:42
125
LSE
1116.5
14/08/2019
10:25:42
125
LSE
1116.5
14/08/2019
10:25:42
460
LSE
1116.5
14/08/2019
10:25:42
321
LSE
1116.5
14/08/2019
10:25:42
420
LSE
1116.5
14/08/2019
10:25:42
350
LSE
1116.5
14/08/2019
10:28:46
178
LSE
1116.0
14/08/2019
09:03:11
165
LSE
1116.0
14/08/2019
09:03:12
88
LSE
1116.0
14/08/2019
09:06:18
155
LSE
1116.0
14/08/2019
09:06:18
290
LSE
1116.0
14/08/2019
09:06:18
487
LSE
1116.0
14/08/2019
09:06:18
352
LSE
1116.0
14/08/2019
09:06:18
371
LSE
1116.0
14/08/2019
09:11:27
41
LSE
1116.0
14/08/2019
09:11:27
250
LSE
1116.0
14/08/2019
09:11:27
250
LSE
1116.0
14/08/2019
09:11:27
215
LSE
1116.0
14/08/2019
09:11:29
170
LSE
1116.0
14/08/2019
09:15:00
290
LSE
1116.0
14/08/2019
09:21:45
207
LSE
1116.0
14/08/2019
09:21:46
205
LSE
1116.0
14/08/2019
09:21:46
400
LSE
1116.0
14/08/2019
09:21:46
357
LSE
1116.0
14/08/2019
09:21:46
250
LSE
1116.0
14/08/2019
09:21:46
250
LSE
1116.0
14/08/2019
09:21:46
250
LSE
1116.0
14/08/2019
09:21:46
400
LSE
1116.0
14/08/2019
09:21:46
250
LSE
1116.0
14/08/2019
09:49:23
250
LSE
1116.0
14/08/2019
09:49:23
241
LSE
1116.0
14/08/2019
09:50:56
297
LSE
1116.0
14/08/2019
09:55:23
600
LSE
1116.0
14/08/2019
09:55:23
13
LSE
1116.0
14/08/2019
09:55:23
204
LSE
1116.0
14/08/2019
09:56:14
295
LSE
1116.0
14/08/2019
10:24:21
125
LSE
1116.0
14/08/2019
10:24:21
108
LSE
1115.5
14/08/2019
09:04:04
250
LSE
1115.5
14/08/2019
09:04:04
165
LSE
1115.5
14/08/2019
09:07:51
358
LSE
1115.5
14/08/2019
09:07:51
201
LSE
1115.5
14/08/2019
09:09:10
250
LSE
1115.5
14/08/2019
09:09:10
250
LSE
1115.5
14/08/2019
09:09:10
250
LSE
1115.5
14/08/2019
09:09:10
400
LSE
1115.5
14/08/2019
09:09:10
400
LSE
1115.5
14/08/2019
09:09:10
400
LSE
1115.5
14/08/2019
09:09:10
146
LSE
1115.5
14/08/2019
09:09:11
46
LSE
1115.5
14/08/2019
09:10:17
333
LSE
1115.5
14/08/2019
09:10:17
250
LSE
1115.5
14/08/2019
09:10:17
329
LSE
1115.5
14/08/2019
09:12:00
267
LSE
1115.5
14/08/2019
09:12:42
250
LSE
1115.5
14/08/2019
09:12:42
250
LSE
1115.5
14/08/2019
09:12:42
5
LSE
1115.5
14/08/2019
09:13:00
250
LSE
1115.5
14/08/2019
09:13:00
199
LSE
1115.5
14/08/2019
09:15:16
228
LSE
1115.5
14/08/2019
09:16:15
362
LSE
1115.5
14/08/2019
09:16:41
357
LSE
1115.5
14/08/2019
09:16:41
17
LSE
1115.5
14/08/2019
09:16:41
250
LSE
1115.5
14/08/2019
09:16:41
250
LSE
1115.5
14/08/2019
09:16:41
46
LSE
1115.5
14/08/2019
09:20:50
114
LSE
1115.5
14/08/2019
09:20:50
250
LSE
1115.5
14/08/2019
09:20:50
204
LSE
1115.5
14/08/2019
09:22:00
328
LSE
1115.5
14/08/2019
09:22:00
250
LSE
1115.5
14/08/2019
09:22:00
250
LSE
1115.5
14/08/2019
09:22:00
808
LSE
1115.5
14/08/2019
09:22:00
245
LSE
1115.5
14/08/2019
09:25:06
264
LSE
1115.5
14/08/2019
09:25:06
192
LSE
1115.5
14/08/2019
09:25:06
600
LSE
1115.5
14/08/2019
09:25:06
250
LSE
1115.5
14/08/2019
09:25:06
370
LSE
1115.5
14/08/2019
09:25:06
79
LSE
1115.5
14/08/2019
09:25:06
307
LSE
1115.5
14/08/2019
09:26:13
182
LSE
1115.5
14/08/2019
09:27:22
376
LSE
1115.5
14/08/2019
09:27:22
18
LSE
1115.5
14/08/2019
09:29:09
345
LSE
1115.5
14/08/2019
09:29:41
383
LSE
1115.5
14/08/2019
09:30:00
324
LSE
1115.5
14/08/2019
09:30:00
470
LSE
1115.5
14/08/2019
09:48:23
387
LSE
1115.5
14/08/2019
09:48:23
43
LSE
1115.5
14/08/2019
09:48:23
250
LSE
1115.5
14/08/2019
09:48:23
340
LSE
1115.5
14/08/2019
09:48:23
174
LSE
1115.5
14/08/2019
09:48:23
503
LSE
1115.5
14/08/2019
09:48:23
430
LSE
1115.5
14/08/2019
09:48:23
167
LSE
1115.5
14/08/2019
09:48:24
311
LSE
1115.5
14/08/2019
09:48:24
320
LSE
1115.5
14/08/2019
09:48:24
44
LSE
1115.5
14/08/2019
09:51:23
334
LSE
1115.5
14/08/2019
09:52:21
334
LSE
1115.5
14/08/2019
09:52:21
370
LSE
1115.5
14/08/2019
09:53:24
100
LSE
1115.5
14/08/2019
09:53:24
37
LSE
1115.5
14/08/2019
10:36:13
199
LSE
1115.5
14/08/2019
10:36:13
116
LSE
1115.5
14/08/2019
10:36:13
24
LSE
1115.5
14/08/2019
10:36:13
84
LSE
1115.5
14/08/2019
10:30:29
125
LSE
1115.5
14/08/2019
10:30:29
125
LSE
1115.5
14/08/2019
10:30:29
125
LSE
1115.5
14/08/2019
10:30:29
231
LSE
1115.5
14/08/2019
10:30:29
151
LSE
1115.5
14/08/2019
10:39:44
40
LSE
1115.5
14/08/2019
10:39:44
294
LSE
1115.5
14/08/2019
10:39:44
125
LSE
1115.5
14/08/2019
10:41:15
317
LSE
1115.5
14/08/2019
10:41:15
125
LSE
1115.5
14/08/2019
10:43:04
19
LSE
1115.0
14/08/2019
09:32:44
354
LSE
1115.0
14/08/2019
09:33:48
400
LSE
1115.0
14/08/2019
09:33:48
250
LSE
1115.0
14/08/2019
09:44:46
156
LSE
1115.0
14/08/2019
09:46:17
354
LSE
1115.0
14/08/2019
09:46:17
482
LSE
1115.0
14/08/2019
09:46:17
442
LSE
1115.0
14/08/2019
09:46:19
550
LSE
1115.0
14/08/2019
09:46:51
334
LSE
1115.0
14/08/2019
10:35:52
344
LSE
1115.0
14/08/2019
10:35:52
224
LSE
1115.0
14/08/2019
10:35:52
282
LSE
1115.0
14/08/2019
10:36:00
500
LSE
1115.0
14/08/2019
10:37:14
399
LSE
1115.0
14/08/2019
10:33:22
330
LSE
1115.0
14/08/2019
10:33:22
125
LSE
1115.0
14/08/2019
10:33:22
682
LSE
1115.0
14/08/2019
10:43:20
122
LSE
1115.0
14/08/2019
10:46:07
58
LSE
1115.0
14/08/2019
10:50:48
84
LSE
1115.0
14/08/2019
10:50:48
246
LSE
1115.0
14/08/2019
10:50:48
125
LSE
1115.0
14/08/2019
10:50:48
125
LSE
1115.0
14/08/2019
10:50:48
400
LSE
1115.0
14/08/2019
10:50:48
46
LSE
1115.0
14/08/2019
10:50:48
79
LSE
1115.0
14/08/2019
10:50:48
64
LSE
1115.0
14/08/2019
11:02:29
360
LSE
1115.0
14/08/2019
11:02:29
523
LSE
1115.0
14/08/2019
11:02:29
144
LSE
1115.0
14/08/2019
11:02:29
125
LSE
1115.0
14/08/2019
11:02:29
125
LSE
1115.0
14/08/2019
11:02:29
13
LSE
1115.0
14/08/2019
11:02:31
122
LSE
1115.0
14/08/2019
11:02:31
12
LSE
1115.0
14/08/2019
11:02:31
195
LSE
1115.0
14/08/2019
11:03:55
146
LSE
1114.5
14/08/2019
09:34:31
375
LSE
1114.5
14/08/2019
09:34:31
182
LSE
1114.5
14/08/2019
09:43:19
600
LSE
1114.5
14/08/2019
09:43:19
250
LSE
1114.5
14/08/2019
09:43:19
400
LSE
1114.5
14/08/2019
09:43:19
1,712
LSE
1114.5
14/08/2019
09:43:19
400
LSE
1114.5
14/08/2019
09:43:19
250
LSE
1114.5
14/08/2019
09:43:19
250
LSE
1114.5
14/08/2019
09:43:19
250
LSE
1114.5
14/08/2019
09:43:19
910
LSE
1114.5
14/08/2019
09:43:19
250
LSE
1114.5
14/08/2019
09:43:19
250
LSE
1114.5
14/08/2019
09:43:19
886
LSE
1114.5
14/08/2019
09:43:19
400
LSE
1114.5
14/08/2019
09:43:38
400
LSE
1114.5
14/08/2019
09:43:38
31
LSE
1114.5
14/08/2019
09:44:59
347
LSE
1114.5
14/08/2019
10:51:07
213
LSE
1114.5
14/08/2019
10:55:50
200
LSE
1114.5
14/08/2019
10:55:50
373
LSE
1114.5
14/08/2019
10:55:50
250
LSE
1114.5
14/08/2019
10:55:50
28
LSE
1114.5
14/08/2019
10:57:07
5
LSE
1114.5
14/08/2019
10:57:28
11
LSE
1114.5
14/08/2019
10:57:28
125
LSE
1114.5
14/08/2019
10:57:29
333
LSE
1114.5
14/08/2019
11:01:24
360
LSE
1114.5
14/08/2019
11:01:24
442
LSE
1114.5
14/08/2019
11:01:24
44
LSE
1114.5
14/08/2019
11:01:24
157
LSE
1114.5
14/08/2019
11:01:24
339
LSE
1114.5
14/08/2019
11:05:07
16
LSE
1114.5
14/08/2019
11:05:07
125
LSE
1114.5
14/08/2019
11:10:00
125
LSE
1114.5
14/08/2019
11:10:00
125
LSE
1114.5
14/08/2019
11:10:00
105
LSE
1114.5
14/08/2019
11:10:00
256
LSE
1114.5
14/08/2019
11:10:00
39
LSE
1114.5
14/08/2019
11:10:00
125
LSE
1114.5
14/08/2019
11:10:00
125
LSE
1114.5
14/08/2019
11:10:00
29
LSE
1114.5
14/08/2019
11:10:00
266
LSE
1114.5
14/08/2019
11:16:33
232
LSE
1114.5
14/08/2019
11:20:08
430
LSE
1114.0
14/08/2019
09:37:16
64
LSE
1114.0
14/08/2019
09:37:16
400
LSE
1114.0
14/08/2019
09:37:16
346
LSE
1114.0
14/08/2019
09:41:51
400
LSE
1114.0
14/08/2019
09:41:51
250
LSE
1114.0
14/08/2019
09:41:52
250
LSE
1114.0
14/08/2019
09:41:52
331
LSE
1114.0
14/08/2019
09:42:14
344
LSE
1114.0
14/08/2019
09:42:50
183
LSE
1114.0
14/08/2019
09:42:50
40
LSE
1114.0
14/08/2019
09:42:50
6
LSE
1114.0
14/08/2019
09:43:14
65
LSE
1114.0
14/08/2019
10:52:53
246
LSE
1114.0
14/08/2019
10:52:53
40
LSE
1114.0
14/08/2019
10:52:53
257
LSE
1114.0
14/08/2019
10:54:04
159
LSE
1114.0
14/08/2019
11:00:00
345
LSE
1114.0
14/08/2019
11:00:00
125
LSE
1114.0
14/08/2019
11:00:00
125
LSE
1114.0
14/08/2019
11:00:00
125
LSE
1114.0
14/08/2019
11:00:00
178
LSE
1114.0
14/08/2019
11:00:22
297
LSE
1114.0
14/08/2019
11:01:13
1
LSE
1114.0
14/08/2019
11:02:10
67
LSE
1114.0
14/08/2019
11:02:23
316
LSE
1114.0
14/08/2019
11:08:12
198
LSE
1114.0
14/08/2019
11:08:12
580
LSE
1114.0
14/08/2019
11:08:12
125
LSE
1114.0
14/08/2019
11:08:44
400
LSE
1114.0
14/08/2019
11:10:00
299
LSE
1114.0
14/08/2019
11:10:00
400
LSE
1114.0
14/08/2019
11:10:18
400
LSE
1114.0
14/08/2019
11:11:13
352
LSE
1114.0
14/08/2019
11:11:43
125
LSE
1114.0
14/08/2019
11:13:48
309
LSE
1114.0
14/08/2019
11:13:48
693
LSE
1114.0
14/08/2019
11:13:48
157
LSE
1114.0
14/08/2019
11:13:48
16
LSE
1114.0
14/08/2019
11:14:39
17
LSE
1114.0
14/08/2019
11:14:39
329
LSE
1114.0
14/08/2019
11:14:58
382
LSE
1114.0
14/08/2019
11:16:27
443
LSE
1114.0
14/08/2019
11:16:32
218
LSE
1114.0
14/08/2019
11:17:46
122
LSE
1114.0
14/08/2019
11:17:46
117
LSE
1114.0
14/08/2019
11:17:46
98
LSE
1114.0
14/08/2019
11:18:13
9
LSE
1114.0
14/08/2019
11:18:23
125
LSE
1114.0
14/08/2019
11:18:26
125
LSE
1114.0
14/08/2019
11:18:26
125
LSE
1114.0
14/08/2019
11:18:26
174
LSE
1114.0
14/08/2019
11:18:26
628
LSE
1114.0
14/08/2019
11:18:26
157
LSE
1114.0
14/08/2019
11:18:28
204
LSE
1114.0
14/08/2019
11:37:20
425
LSE
1114.0
14/08/2019
11:37:24
400
LSE
1114.0
14/08/2019
11:37:24
25
LSE
1114.0
14/08/2019
11:39:53
371
LSE
1114.0
14/08/2019
11:41:16
226
LSE
1113.5
14/08/2019
09:39:08
156
LSE
1113.5
14/08/2019
09:39:08
80
LSE
1113.5
14/08/2019
09:39:08
391
LSE
1113.5
14/08/2019
09:40:44
383
LSE
1113.5
14/08/2019
09:40:44
500
LSE
1113.5
14/08/2019
09:40:52
670
LSE
1113.5
14/08/2019
09:40:52
400
LSE
1113.5
14/08/2019
09:40:52
524
LSE
1113.5
14/08/2019
09:41:07
250
LSE
1113.5
14/08/2019
09:41:07
400
LSE
1113.5
14/08/2019
09:41:07
167
LSE
1113.5
14/08/2019
09:41:08
44
LSE
1113.5
14/08/2019
09:41:17
250
LSE
1113.5
14/08/2019
09:41:17
250
LSE
1113.5
14/08/2019
09:41:17
241
LSE
1113.5
14/08/2019
09:41:17
9
LSE
1113.5
14/08/2019
11:19:15
125
LSE
1113.5
14/08/2019
11:19:15
162
LSE
1113.5
14/08/2019
11:19:16
162
LSE
1113.5
14/08/2019
11:19:16
148
LSE
1113.5
14/08/2019
11:20:38
450
LSE
1113.5
14/08/2019
11:21:34
158
LSE
1113.5
14/08/2019
11:34:44
125
LSE
1113.5
14/08/2019
11:34:44
125
LSE
1113.5
14/08/2019
11:34:44
125
LSE
1113.5
14/08/2019
11:34:44
125
LSE
1113.5
14/08/2019
11:34:44
490
LSE
1113.5
14/08/2019
11:34:44
73
LSE
1113.5
14/08/2019
11:43:33
141
LSE
1113.5
14/08/2019
11:43:54
125
LSE
1113.5
14/08/2019
11:46:00
253
LSE
1113.5
14/08/2019
11:48:06
100
LSE
1113.5
14/08/2019
11:48:06
125
LSE
1113.5
14/08/2019
11:48:06
35
LSE
1113.5
14/08/2019
11:50:16
52
LSE
1113.5
14/08/2019
11:50:16
125
LSE
1113.5
14/08/2019
11:50:16
41
LSE
1113.5
14/08/2019
11:50:16
114
LSE
1113.5
14/08/2019
11:50:16
400
LSE
1113.5
14/08/2019
11:50:16
171
LSE
1113.5
14/08/2019
11:50:17
162
LSE
1113.0
14/08/2019
09:38:53
46
LSE
1113.0
14/08/2019
09:41:21
328
LSE
1113.0
14/08/2019
09:41:21
250
LSE
1113.0
14/08/2019
09:41:21
94
LSE
1113.0
14/08/2019
11:24:02
125
LSE
1113.0
14/08/2019
11:24:02
450
LSE
1113.0
14/08/2019
11:24:02
125
LSE
1113.0
14/08/2019
11:53:15
32
LSE
1113.0
14/08/2019
11:53:15
620
LSE
1113.0
14/08/2019
11:53:15
47
LSE
1112.5
14/08/2019
11:25:34
117
LSE
1112.5
14/08/2019
11:25:34
174
LSE
1112.5
14/08/2019
11:26:04
250
LSE
1112.5
14/08/2019
11:26:32
171
LSE
1112.5
14/08/2019
11:28:28
208
LSE
1112.5
14/08/2019
11:28:39
125
LSE
1112.5
14/08/2019
11:28:39
325
LSE
1112.5
14/08/2019
11:28:39
125
LSE
1112.5
14/08/2019
11:28:39
343
LSE
1112.5
14/08/2019
11:28:39
198
LSE
1112.5
14/08/2019
11:56:26
230
LSE
1112.0
14/08/2019
11:27:10
363
LSE
1112.0
14/08/2019
11:27:20
174
LSE
1112.0
14/08/2019
11:27:20
135
LSE
1112.0
14/08/2019
11:27:20
299
LSE
1112.0
14/08/2019
12:02:20
194
LSE
1112.0
14/08/2019
12:02:20
26
LSE
1112.0
14/08/2019
12:03:38
320
LSE
1112.0
14/08/2019
12:03:39
125
LSE
1112.0
14/08/2019
12:04:24
374
LSE
1112.0
14/08/2019
12:04:24
125
LSE
1112.0
14/08/2019
12:05:02
363
LSE
1112.0
14/08/2019
12:05:02
125
LSE
1112.0
14/08/2019
12:05:02
125
LSE
1112.0
14/08/2019
12:05:02
162
LSE
1112.0
14/08/2019
12:05:02
162
LSE
1112.0
14/08/2019
12:06:22
51
LSE
1112.0
14/08/2019
12:06:22
255
LSE
1112.0
14/08/2019
15:28:34
434
LSE
1111.5
14/08/2019
12:07:12
9
LSE
1111.5
14/08/2019
15:23:18
590
LSE
1111.5
14/08/2019
15:23:18
400
LSE
1111.5
14/08/2019
15:23:22
191
LSE
1111.5
14/08/2019
15:23:22
400
LSE
1111.5
14/08/2019
15:23:35
250
LSE
1111.5
14/08/2019
15:23:35
115
LSE
1111.5
14/08/2019
15:24:17
587
LSE
1111.5
14/08/2019
15:24:17
74
LSE
1111.5
14/08/2019
15:24:25
150
LSE
1111.5
14/08/2019
15:24:25
175
LSE
1111.5
14/08/2019
15:27:08
374
LSE
1111.5
14/08/2019
15:27:20
409
LSE
1111.5
14/08/2019
15:27:20
400
LSE
1111.5
14/08/2019
15:27:20
326
LSE
1111.5
14/08/2019
15:29:02
385
LSE
1111.5
14/08/2019
15:29:02
250
LSE
1111.5
14/08/2019
15:29:02
146
LSE
1111.0
14/08/2019
12:36:46
600
LSE
1111.0
14/08/2019
12:36:46
663
LSE
1111.0
14/08/2019
12:36:46
125
LSE
1111.0
14/08/2019
12:36:46
142
LSE
1111.0
14/08/2019
12:36:48
157
LSE
1111.0
14/08/2019
13:50:38
478
LSE
1111.0
14/08/2019
13:50:38
686
LSE
1111.0
14/08/2019
13:50:38
159
LSE
1111.0
14/08/2019
13:50:38
605
LSE
1111.0
14/08/2019
13:53:40
298
LSE
1111.0
14/08/2019
13:53:40
125
LSE
1111.0
14/08/2019
13:53:40
125
LSE
1111.0
14/08/2019
13:53:40
125
LSE
1111.0
14/08/2019
13:53:40
88
LSE
1111.0
14/08/2019
13:53:40
300
LSE
1111.0
14/08/2019
13:53:40
204
LSE
1111.0
14/08/2019
14:11:15
760
LSE
1111.0
14/08/2019
14:11:15
246
LSE
1111.0
14/08/2019
14:11:15
575
LSE
1111.0
14/08/2019
14:11:15
585
LSE
1111.0
14/08/2019
14:11:15
104
LSE
1111.0
14/08/2019
14:11:15
250
LSE
1111.0
14/08/2019
14:11:15
250
LSE
1111.0
14/08/2019
14:11:15
798
LSE
1111.0
14/08/2019
14:16:26
143
LSE
1111.0
14/08/2019
14:16:26
250
LSE
1111.0
14/08/2019
14:16:57
300
LSE
1111.0
14/08/2019
14:30:02
4
LSE
1111.0
14/08/2019
14:30:02
250
LSE
1111.0
14/08/2019
14:30:02
250
LSE
1111.0
14/08/2019
14:30:02
420
LSE
1111.0
14/08/2019
14:30:36
301
LSE
1111.0
14/08/2019
14:30:36
400
LSE
1111.0
14/08/2019
14:30:36
250
LSE
1111.0
14/08/2019
14:30:36
250
LSE
1111.0
14/08/2019
14:30:36
293
LSE
1111.0
14/08/2019
14:30:36
400
LSE
1111.0
14/08/2019
14:30:36
60
LSE
1111.0
14/08/2019
15:16:26
172
LSE
1111.0
14/08/2019
15:16:26
600
LSE
1111.0
14/08/2019
15:16:26
906
LSE
1111.0
14/08/2019
15:16:26
464
LSE
1111.0
14/08/2019
15:21:06
128
LSE
1111.0
14/08/2019
15:21:06
589
LSE
1111.0
14/08/2019
15:21:06
76
LSE
1111.0
14/08/2019
15:21:06
183
LSE
1111.0
14/08/2019
15:21:06
174
LSE
1111.0
14/08/2019
15:21:06
277
LSE
1111.0
14/08/2019
15:21:20
7
LSE
1111.0
14/08/2019
15:21:20
167
LSE
1111.0
14/08/2019
15:21:20
200
LSE
1111.0
14/08/2019
15:21:20
250
LSE
1111.0
14/08/2019
15:21:20
180
LSE
1111.0
14/08/2019
15:30:09
140
LSE
1111.0
14/08/2019
15:30:09
323
LSE
1111.0
14/08/2019
15:31:57
309
LSE
1111.0
14/08/2019
15:31:57
291
LSE
1111.0
14/08/2019
15:31:57
289
LSE
1111.0
14/08/2019
15:31:57
145
LSE
1110.5
14/08/2019
12:09:16
368
LSE
1110.5
14/08/2019
12:10:17
29
LSE
1110.5
14/08/2019
12:10:17
500
LSE
1110.5
14/08/2019
12:10:17
350
LSE
1110.5
14/08/2019
12:11:03
354
LSE
1110.5
14/08/2019
12:16:44
351
LSE
1110.5
14/08/2019
12:17:56
334
LSE
1110.5
14/08/2019
12:18:00
125
LSE
1110.5
14/08/2019
12:18:00
372
LSE
1110.5
14/08/2019
12:18:00
144
LSE
1110.5
14/08/2019
12:31:48
297
LSE
1110.5
14/08/2019
12:32:07
173
LSE
1110.5
14/08/2019
12:32:07
125
LSE
1110.5
14/08/2019
12:32:07
176
LSE
1110.5
14/08/2019
12:32:30
222
LSE
1110.5
14/08/2019
12:32:30
57
LSE
1110.5
14/08/2019
12:32:30
125
LSE
1110.5
14/08/2019
12:33:16
282
LSE
1110.5
14/08/2019
12:33:16
232
LSE
1110.5
14/08/2019
12:33:58
126
LSE
1110.5
14/08/2019
12:34:01
120
LSE
1110.5
14/08/2019
12:35:10
31
LSE
1110.5
14/08/2019
12:35:10
125
LSE
1110.5
14/08/2019
12:35:10
125
LSE
1110.5
14/08/2019
12:35:10
343
LSE
1110.5
14/08/2019
12:38:00
268
LSE
1110.5
14/08/2019
12:38:00
42
LSE
1110.5
14/08/2019
12:38:00
335
LSE
1110.5
14/08/2019
12:42:29
125
LSE
1110.5
14/08/2019
12:42:29
125
LSE
1110.5
14/08/2019
12:42:29
125
LSE
1110.5
14/08/2019
12:42:29
125
LSE
1110.5
14/08/2019
12:42:29
380
LSE
1110.5
14/08/2019
12:43:15
272
LSE
1110.5
14/08/2019
12:44:13
1
LSE
1110.5
14/08/2019
12:44:13
173
LSE
1110.5
14/08/2019
12:44:13
427
LSE
1110.5
14/08/2019
12:44:13
6
LSE
1110.5
14/08/2019
12:44:13
383
LSE
1110.5
14/08/2019
12:44:13
50
LSE
1110.5
14/08/2019
13:55:20
328
LSE
1110.5
14/08/2019
13:55:20
305
LSE
1110.5
14/08/2019
13:58:13
125
LSE
1110.5
14/08/2019
13:58:13
125
LSE
1110.5
14/08/2019
13:58:13
125
LSE
1110.5
14/08/2019
13:58:13
120
LSE
1110.5
14/08/2019
13:58:13
125
LSE
1110.5
14/08/2019
13:58:13
125
LSE
1110.5
14/08/2019
13:58:13
163
LSE
1110.5
14/08/2019
13:58:13
125
LSE
1110.5
14/08/2019
13:58:13
125
LSE
1110.5
14/08/2019
13:58:18
400
LSE
1110.5
14/08/2019
13:58:18
71
LSE
1110.5
14/08/2019
14:18:10
224
LSE
1110.5
14/08/2019
14:18:10
250
LSE
1110.5
14/08/2019
14:18:10
384
LSE
1110.5
14/08/2019
14:22:53
250
LSE
1110.5
14/08/2019
14:22:53
241
LSE
1110.5
14/08/2019
14:22:53
222
LSE
1110.5
14/08/2019
14:32:21
304
LSE
1110.5
14/08/2019
14:32:23
400
LSE
1110.5
14/08/2019
14:32:23
243
LSE
1110.5
14/08/2019
14:32:23
7
LSE
1110.5
14/08/2019
14:32:23
163
LSE
1110.5
14/08/2019
14:35:12
180
LSE
1110.5
14/08/2019
14:35:12
250
LSE
1110.5
14/08/2019
14:35:12
400
LSE
1110.5
14/08/2019
14:35:17
319
LSE
1110.5
14/08/2019
14:35:17
250
LSE
1110.5
14/08/2019
14:35:17
250
LSE
1110.5
14/08/2019
14:35:17
400
LSE
1110.5
14/08/2019
14:35:17
227
LSE
1110.5
14/08/2019
14:35:17
862
LSE
1110.5
14/08/2019
14:37:14
399
LSE
1110.5
14/08/2019
14:37:14
22
LSE
1110.5
14/08/2019
14:37:31
174
LSE
1110.5
14/08/2019
14:37:31
534
LSE
1110.5
14/08/2019
14:41:40
501
LSE
1110.5
14/08/2019
14:42:11
250
LSE
1110.5
14/08/2019
14:42:11
250
LSE
1110.5
14/08/2019
14:42:11
285
LSE
1110.5
14/08/2019
14:51:06
270
LSE
1110.5
14/08/2019
14:51:06
605
LSE
1110.5
14/08/2019
14:51:06
600
LSE
1110.5
14/08/2019
14:51:06
308
LSE
1110.5
14/08/2019
14:51:06
179
LSE
1110.5
14/08/2019
14:51:06
427
LSE
1110.5
14/08/2019
14:51:06
332
LSE
1110.5
14/08/2019
14:51:06
600
LSE
1110.5
14/08/2019
14:51:06
250
LSE
1110.5
14/08/2019
14:51:06
250
LSE
1110.5
14/08/2019
14:51:06
250
LSE
1110.5
14/08/2019
14:51:06
400
LSE
1110.5
14/08/2019
14:51:06
1,463
LSE
1110.5
14/08/2019
14:51:06
96
LSE
1110.5
14/08/2019
14:51:06
500
LSE
1110.5
14/08/2019
14:51:06
28
LSE
1110.5
14/08/2019
14:56:47
693
LSE
1110.5
14/08/2019
14:56:47
787
LSE
1110.5
14/08/2019
14:56:47
32
LSE
1110.5
14/08/2019
14:56:47
653
LSE
1110.5
14/08/2019
14:56:47
600
LSE
1110.5
14/08/2019
14:56:47
664
LSE
1110.5
14/08/2019
15:13:37
598
LSE
1110.5
14/08/2019
15:13:50
128
LSE
1110.5
14/08/2019
15:13:50
136
LSE
1110.5
14/08/2019
15:13:50
18
LSE
1110.5
14/08/2019
15:13:50
164
LSE
1110.5
14/08/2019
15:19:32
293
LSE
1110.5
14/08/2019
15:30:36
101
LSE
1110.5
14/08/2019
15:30:36
36
LSE
1110.5
14/08/2019
15:30:36
7
LSE
1110.5
14/08/2019
15:32:20
259
LSE
1110.5
14/08/2019
15:32:20
152
LSE
1110.5
14/08/2019
16:26:43
250
LSE
1110.5
14/08/2019
16:26:43
600
LSE
1110.5
14/08/2019
16:26:43
400
LSE
1110.5
14/08/2019
16:26:43
250
LSE
1110.5
14/08/2019
16:26:43
400
LSE
1110.5
14/08/2019
16:26:44
400
LSE
1110.5
14/08/2019
16:26:44
340
LSE
1110.5
14/08/2019
16:26:44
250
LSE
1110.5
14/08/2019
16:26:44
400
LSE
1110.5
14/08/2019
16:26:44
330
LSE
1110.5
14/08/2019
16:26:44
250
LSE
1110.5
14/08/2019
16:26:44
407
LSE
1110.5
14/08/2019
16:26:44
320
LSE
1110.5
14/08/2019
16:26:46
400
LSE
1110.5
14/08/2019
16:26:46
410
LSE
1110.5
14/08/2019
16:26:46
250
LSE
1110.5
14/08/2019
16:26:46
295
LSE
1110.5
14/08/2019
16:26:52
84
LSE
1110.5
14/08/2019
16:26:52
149
LSE
1110.0
14/08/2019
12:10:39
382
LSE
1110.0
14/08/2019
12:10:39
298
LSE
1110.0
14/08/2019
12:11:51
58
LSE
1110.0
14/08/2019
12:11:51
22
LSE
1110.0
14/08/2019
12:13:27
348
LSE
1110.0
14/08/2019
12:19:44
340
LSE
1110.0
14/08/2019
12:19:44
125
LSE
1110.0
14/08/2019
12:19:44
300
LSE
1110.0
14/08/2019
12:19:44
125
LSE
1110.0
14/08/2019
12:19:44
325
LSE
1110.0
14/08/2019
12:19:44
171
LSE
1110.0
14/08/2019
12:19:44
606
LSE
1110.0
14/08/2019
12:20:24
306
LSE
1110.0
14/08/2019
12:21:00
125
LSE
1110.0
14/08/2019
12:21:00
125
LSE
1110.0
14/08/2019
12:21:00
125
LSE
1110.0
14/08/2019
12:21:00
125
LSE
1110.0
14/08/2019
12:21:00
66
LSE
1110.0
14/08/2019
12:21:23
329
LSE
1110.0
14/08/2019
12:22:43
203
LSE
1110.0
14/08/2019
12:22:43
344
LSE
1110.0
14/08/2019
12:23:47
410
LSE
1110.0
14/08/2019
12:30:09
29
LSE
1110.0
14/08/2019
12:42:06
170
LSE
1110.0
14/08/2019
12:42:11
125
LSE
1110.0
14/08/2019
12:42:16
120
LSE
1110.0
14/08/2019
12:43:20
195
LSE
1110.0
14/08/2019
12:43:27
125
LSE
1110.0
14/08/2019
12:43:27
125
LSE
1110.0
14/08/2019
12:43:27
513
LSE
1110.0
14/08/2019
12:43:27
171
LSE
1110.0
14/08/2019
12:45:03
351
LSE
1110.0
14/08/2019
12:45:18
231
LSE
1110.0
14/08/2019
12:49:50
331
LSE
1110.0
14/08/2019
12:49:50
125
LSE
1110.0
14/08/2019
12:49:50
125
LSE
1110.0
14/08/2019
12:49:50
400
LSE
1110.0
14/08/2019
12:49:50
220
LSE
1110.0
14/08/2019
12:49:53
400
LSE
1110.0
14/08/2019
12:50:31
391
LSE
1110.0
14/08/2019
12:50:31
125
LSE
1110.0
14/08/2019
12:50:31
125
LSE
1110.0
14/08/2019
12:50:31
125
LSE
1110.0
14/08/2019
12:50:31
125
LSE
1110.0
14/08/2019
12:51:45
389
LSE
1110.0
14/08/2019
12:51:45
125
LSE
1110.0
14/08/2019
12:51:45
125
LSE
1110.0
14/08/2019
12:51:45
125
LSE
1110.0
14/08/2019
12:51:45
216
LSE
1110.0
14/08/2019
12:51:47
400
LSE
1110.0
14/08/2019
12:51:47
216
LSE
1110.0
14/08/2019
12:51:47
78
LSE
1110.0
14/08/2019
12:51:47
47
LSE
1110.0
14/08/2019
12:51:47
127
LSE
1110.0
14/08/2019
13:15:16
125
LSE
1110.0
14/08/2019
13:15:17
125
LSE
1110.0
14/08/2019
13:15:26
400
LSE
1110.0
14/08/2019
13:15:30
400
LSE
1110.0
14/08/2019
13:15:33
149
LSE
1110.0
14/08/2019
13:19:35
181
LSE
1110.0
14/08/2019
13:19:39
125
LSE
1110.0
14/08/2019
13:19:39
125
LSE
1110.0
14/08/2019
13:19:39
400
LSE
1110.0
14/08/2019
13:19:39
125
LSE
1110.0
14/08/2019
13:19:39
125
LSE
1110.0
14/08/2019
13:19:39
400
LSE
1110.0
14/08/2019
13:19:39
260
LSE
1110.0
14/08/2019
13:19:40
400
LSE
1110.0
14/08/2019
13:21:28
72
LSE
1110.0
14/08/2019
13:21:39
200
LSE
1110.0
14/08/2019
13:22:23
132
LSE
1110.0
14/08/2019
13:27:42
400
LSE
1110.0
14/08/2019
13:27:48
400
LSE
1110.0
14/08/2019
13:40:31
303
LSE
1110.0
14/08/2019
13:40:31
525
LSE
1110.0
14/08/2019
13:40:31
557
LSE
1110.0
14/08/2019
13:40:31
1,437
LSE
1110.0
14/08/2019
13:43:18
157
LSE
1110.0
14/08/2019
13:43:18
93
LSE
1110.0
14/08/2019
13:46:40
21
LSE
1110.0
14/08/2019
13:46:53
125
LSE
1110.0
14/08/2019
13:46:53
250
LSE
1110.0
14/08/2019
13:46:53
400
LSE
1110.0
14/08/2019
13:46:53
125
LSE
1110.0
14/08/2019
13:46:53
250
LSE
1110.0
14/08/2019
13:46:53
125
LSE
1110.0
14/08/2019
13:58:47
77
LSE
1110.0
14/08/2019
14:06:47
46
LSE
1110.0
14/08/2019
14:06:47
189
LSE
1110.0
14/08/2019
14:06:47
63
LSE
1110.0
14/08/2019
14:20:24
250
LSE
1110.0
14/08/2019
14:20:24
250
LSE
1110.0
14/08/2019
14:20:24
132
LSE
1110.0
14/08/2019
14:20:24
152
LSE
1110.0
14/08/2019
14:20:25
347
LSE
1110.0
14/08/2019
14:20:25
145
LSE
1110.0
14/08/2019
14:20:25
44
LSE
1110.0
14/08/2019
14:21:34
250
LSE
1110.0
14/08/2019
14:21:34
250
LSE
1110.0
14/08/2019
14:21:34
250
LSE
1110.0
14/08/2019
14:21:34
174
LSE
1110.0
14/08/2019
14:25:22
62
LSE
1110.0
14/08/2019
14:25:22
193
LSE
1110.0
14/08/2019
14:32:34
131
LSE
1110.0
14/08/2019
14:36:00
180
LSE
1110.0
14/08/2019
14:36:19
300
LSE
1110.0
14/08/2019
14:36:20
250
LSE
1110.0
14/08/2019
14:36:20
420
LSE
1110.0
14/08/2019
14:36:20
338
LSE
1110.0
14/08/2019
14:36:55
250
LSE
1110.0
14/08/2019
14:36:55
250
LSE
1110.0
14/08/2019
14:36:55
104
LSE
1110.0
14/08/2019
14:36:55
146
LSE
1110.0
14/08/2019
14:36:55
348
LSE
1110.0
14/08/2019
14:40:03
155
LSE
1110.0
14/08/2019
14:40:03
209
LSE
1110.0
14/08/2019
14:40:40
380
LSE
1110.0
14/08/2019
14:40:40
305
LSE
1110.0
14/08/2019
14:40:40
42
LSE
1110.0
14/08/2019
14:42:22
393
LSE
1110.0
14/08/2019
14:42:22
284
LSE
1110.0
14/08/2019
14:43:52
300
LSE
1110.0
14/08/2019
14:43:52
73
LSE
1110.0
14/08/2019
14:45:37
152
LSE
1110.0
14/08/2019
14:45:37
217
LSE
1110.0
14/08/2019
14:45:52
214
LSE
1110.0
14/08/2019
14:46:00
166
LSE
1110.0
14/08/2019
14:46:09
284
LSE
1110.0
14/08/2019
14:46:09
217
LSE
1110.0
14/08/2019
14:49:43
167
LSE
1110.0
14/08/2019
14:50:01
134
LSE
1110.0
14/08/2019
14:50:32
205
LSE
1110.0
14/08/2019
14:50:32
179
LSE
1110.0
14/08/2019
14:50:32
55
LSE
1110.0
14/08/2019
14:50:32
39
LSE
1110.0
14/08/2019
14:56:56
405
LSE
1110.0
14/08/2019
14:56:56
400
LSE
1110.0
14/08/2019
14:56:56
572
LSE
1110.0
14/08/2019
14:56:56
400
LSE
1110.0
14/08/2019
14:56:57
290
LSE
1110.0
14/08/2019
14:56:57
400
LSE
1110.0
14/08/2019
14:56:59
94
LSE
1110.0
14/08/2019
14:56:59
551
LSE
1110.0
14/08/2019
15:06:29
1,058
LSE
1110.0
14/08/2019
15:06:29
960
LSE
1110.0
14/08/2019
15:06:29
723
LSE
1110.0
14/08/2019
15:06:30
600
LSE
1110.0
14/08/2019
15:06:30
148
LSE
1110.0
14/08/2019
15:06:30
256
LSE
1110.0
14/08/2019
15:06:30
53
LSE
1110.0
14/08/2019
15:06:30
309
LSE
1110.0
14/08/2019
15:14:27
255
LSE
1110.0
14/08/2019
15:14:27
140
LSE
1110.0
14/08/2019
15:14:27
521
LSE
1110.0
14/08/2019
15:14:33
45
LSE
1110.0
14/08/2019
15:14:34
250
LSE
1110.0
14/08/2019
15:14:52
50
LSE
1110.0
14/08/2019
15:14:52
200
LSE
1110.0
14/08/2019
15:14:52
222
LSE
1110.0
14/08/2019
15:37:30
367
LSE
1110.0
14/08/2019
15:40:46
389
LSE
1110.0
14/08/2019
15:40:46
250
LSE
1110.0
14/08/2019
15:40:46
250
LSE
1110.0
14/08/2019
15:40:46
2,032
LSE
1110.0
14/08/2019
15:40:46
390
LSE
1110.0
14/08/2019
15:40:46
126
LSE
1110.0
14/08/2019
15:40:46
600
LSE
1110.0
14/08/2019
15:40:46
162
LSE
1110.0
14/08/2019
15:54:34
599
LSE
1110.0
14/08/2019
15:54:34
100
LSE
1110.0
14/08/2019
15:54:34
603
LSE
1110.0
14/08/2019
15:54:34
600
LSE
1110.0
14/08/2019
15:54:34
198
LSE
1110.0
14/08/2019
16:24:35
400
LSE
1110.0
14/08/2019
16:24:35
173
LSE
1110.0
14/08/2019
16:27:00
277
LSE
1110.0
14/08/2019
16:27:00
250
LSE
1110.0
14/08/2019
16:27:00
250
LSE
1110.0
14/08/2019
16:27:00
305
LSE
1110.0
14/08/2019
16:27:00
139
LSE
1110.0
14/08/2019
16:35:19
25,000
LSE
1110.0
14/08/2019
16:35:19
22,378
LSE
1110.0
14/08/2019
16:35:19
667
LSE
1110.0
14/08/2019
16:35:19
2,622
LSE
1110.0
14/08/2019
16:35:19
219
LSE
1110.0
14/08/2019
16:35:19
8,312
LSE
1110.0
14/08/2019
16:35:19
8,101
LSE
1110.0
14/08/2019
16:35:19
100
LSE
1110.0
14/08/2019
16:35:19
4,733
LSE
1110.0
14/08/2019
16:35:19
2,495
LSE
1110.0
14/08/2019
16:35:19
676
LSE
1110.0
14/08/2019
16:35:19
163
LSE
1110.0
14/08/2019
16:35:19
4,120
LSE
1110.0
14/08/2019
16:35:19
4,120
LSE
1110.0
14/08/2019
16:35:19
25
LSE
1110.0
14/08/2019
16:35:19
48
LSE
1110.0
14/08/2019
16:35:19
14,647
LSE
1110.0
14/08/2019
16:35:19
177
LSE
1110.0
14/08/2019
16:35:19
7,688
LSE
1110.0
14/08/2019
16:35:19
11,678
LSE
1110.0
14/08/2019
16:35:19
44,709
LSE
1109.5
14/08/2019
12:25:20
106
LSE
1109.5
14/08/2019
12:29:20
165
LSE
1109.5
14/08/2019
13:07:57
201
LSE
1109.5
14/08/2019
13:07:57
331
LSE
1109.5
14/08/2019
13:12:10
96
LSE
1109.5
14/08/2019
13:12:10
158
LSE
1109.5
14/08/2019
13:12:10
385
LSE
1109.5
14/08/2019
13:13:50
225
LSE
1109.5
14/08/2019
13:15:40
20
LSE
1109.5
14/08/2019
13:29:20
142
LSE
1109.5
14/08/2019
13:33:21
366
LSE
1109.5
14/08/2019
13:37:29
359
LSE
1109.5
14/08/2019
13:39:33
341
LSE
1109.5
14/08/2019
14:00:07
77
LSE
1109.5
14/08/2019
14:33:05
163
LSE
1109.5
14/08/2019
14:36:34
250
LSE
1109.5
14/08/2019
14:36:38
108
LSE
1109.5
14/08/2019
14:37:07
199
LSE
1109.5
14/08/2019
14:45:22
406
LSE
1109.5
14/08/2019
14:48:03
335
LSE
1109.5
14/08/2019
14:49:35
351
LSE
1109.5
14/08/2019
14:50:17
84
LSE
1109.5
14/08/2019
14:50:21
250
LSE
1109.5
14/08/2019
14:50:23
29
LSE
1109.5
14/08/2019
14:51:17
7
LSE
1109.5
14/08/2019
14:51:17
370
LSE
1109.5
14/08/2019
14:52:02
374
LSE
1109.5
14/08/2019
14:52:49
131
LSE
1109.5
14/08/2019
14:52:49
211
LSE
1109.5
14/08/2019
15:00:30
359
LSE
1109.5
14/08/2019
15:00:47
250
LSE
1109.5
14/08/2019
15:00:47
400
LSE
1109.5
14/08/2019
15:00:47
480
LSE
1109.5
14/08/2019
15:00:47
160
LSE
1109.5
14/08/2019
15:00:49
275
LSE
1109.5
14/08/2019
15:04:20
400
LSE
1109.5
14/08/2019
15:11:57
415
LSE
1109.5
14/08/2019
15:43:43
431
LSE
1109.5
14/08/2019
15:43:43
400
LSE
1109.5
14/08/2019
15:43:43
456
LSE
1109.5
14/08/2019
15:43:43
658
LSE
1109.5
14/08/2019
15:44:21
250
LSE
1109.5
14/08/2019
15:44:21
224
LSE
1109.5
14/08/2019
15:55:03
96
LSE
1109.5
14/08/2019
15:55:03
366
LSE
1109.5
14/08/2019
15:57:19
471
LSE
1109.5
14/08/2019
16:11:48
368
LSE
1109.5
14/08/2019
16:11:48
1,000
LSE
1109.5
14/08/2019
16:11:48
410
LSE
1109.5
14/08/2019
16:11:48
230
LSE
1109.5
14/08/2019
16:12:08
163
LSE
1109.5
14/08/2019
16:12:13
977
LSE
1109.5
14/08/2019
16:12:13
374
LSE
1109.5
14/08/2019
16:12:14
80
LSE
1109.5
14/08/2019
16:18:24
144
LSE
1109.5
14/08/2019
16:18:24
250
LSE
1109.5
14/08/2019
16:18:24
400
LSE
1109.5
14/08/2019
16:18:24
250
LSE
1109.5
14/08/2019
16:18:24
203
LSE
1109.5
14/08/2019
16:20:19
1,067
LSE
1109.5
14/08/2019
16:20:19
602
LSE
1109.5
14/08/2019
16:20:19
400
LSE
1109.5
14/08/2019
16:20:19
100
LSE
1109.5
14/08/2019
16:20:19
243
LSE
1109.5
14/08/2019
16:20:19
183
LSE
1109.5
14/08/2019
16:20:19
53
LSE
1109.5
14/08/2019
16:20:19
240
LSE
1109.5
14/08/2019
16:20:19
39
LSE
1109.5
14/08/2019
16:20:19
190
LSE
1109.5
14/08/2019
16:20:28
177
LSE
1109.5
14/08/2019
16:20:29
38
LSE
1109.5
14/08/2019
16:20:29
170
LSE
1109.5
14/08/2019
16:20:29
40
LSE
1109.5
14/08/2019
16:20:29
317
LSE
1109.5
14/08/2019
16:27:00
250
LSE
1109.5
14/08/2019
16:27:00
250
LSE
1109.5
14/08/2019
16:27:00
250
LSE
1109.5
14/08/2019
16:27:00
366
LSE
1109.5
14/08/2019
16:27:00
384
LSE
1109.5
14/08/2019
16:27:00
400
LSE
1109.5
14/08/2019
16:27:00
115
LSE
1109.5
14/08/2019
16:27:00
400
LSE
1109.5
14/08/2019
16:27:00
250
LSE
1109.5
14/08/2019
16:27:00
8
LSE
1109.5
14/08/2019
16:27:00
242
LSE
1109.5
14/08/2019
16:27:00
1,034
LSE
1109.5
14/08/2019
16:27:51
11
LSE
1109.5
14/08/2019
16:27:51
250
LSE
1109.5
14/08/2019
16:27:51
250
LSE
1109.5
14/08/2019
16:27:51
250
LSE
1109.5
14/08/2019
16:27:51
26
LSE
1109.5
14/08/2019
16:27:51
68
LSE
1109.5
14/08/2019
16:27:51
300
LSE
1109.5
14/08/2019
16:27:51
352
LSE
1109.5
14/08/2019
16:27:51
48
LSE
1109.5
14/08/2019
16:27:51
250
LSE
1109.5
14/08/2019
16:27:51
250
LSE
1109.5
14/08/2019
16:27:51
250
LSE
1109.5
14/08/2019
16:27:51
250
LSE
1109.5
14/08/2019
16:29:43
151
LSE
1109.5
14/08/2019
16:29:43
249
LSE
1109.5
14/08/2019
16:29:43
135
LSE
1109.0
14/08/2019
12:53:50
125
LSE
1109.0
14/08/2019
12:53:50
74
LSE
1109.0
14/08/2019
12:56:01
392
LSE
1109.0
14/08/2019
12:56:01
125
LSE
1109.0
14/08/2019
12:56:02
356
LSE
1109.0
14/08/2019
13:02:38
363
LSE
1109.0
14/08/2019
13:02:38
125
LSE
1109.0
14/08/2019
13:02:38
125
LSE
1109.0
14/08/2019
13:02:38
125
LSE
1109.0
14/08/2019
13:02:38
130
LSE
1109.0
14/08/2019
13:10:40
219
LSE
1109.0
14/08/2019
13:08:42
325
LSE
1109.0
14/08/2019
13:09:09
243
LSE
1109.0
14/08/2019
13:09:14
26
LSE
1109.0
14/08/2019
13:09:14
11
LSE
1109.0
14/08/2019
15:02:32
409
LSE
1109.0
14/08/2019
15:45:59
457
LSE
1109.0
14/08/2019
15:45:59
502
LSE
1109.0
14/08/2019
15:45:59
770
LSE
1109.0
14/08/2019
15:50:00
415
LSE
1109.0
14/08/2019
15:50:00
250
LSE
1109.0
14/08/2019
15:50:00
250
LSE
1109.0
14/08/2019
15:50:00
143
LSE
1109.0
14/08/2019
15:50:00
161
LSE
1109.0
14/08/2019
15:51:25
441
LSE
1109.0
14/08/2019
15:51:25
950
LSE
1109.0
14/08/2019
15:51:25
340
LSE
1109.0
14/08/2019
15:51:25
323
LSE
1109.0
14/08/2019
15:51:25
177
LSE
1109.0
14/08/2019
15:51:25
30
LSE
1109.0
14/08/2019
15:51:53
250
LSE
1109.0
14/08/2019
15:51:53
49
LSE
1109.0
14/08/2019
15:51:53
201
LSE
1109.0
14/08/2019
15:51:53
250
LSE
1109.0
14/08/2019
15:51:53
250
LSE
1109.0
14/08/2019
15:51:53
502
LSE
1109.0
14/08/2019
15:51:53
301
LSE
1109.0
14/08/2019
15:52:00
577
LSE
1109.0
14/08/2019
15:52:00
158
LSE
1109.0
14/08/2019
15:52:00
250
LSE
1109.0
14/08/2019
15:52:00
233
LSE
1109.0
14/08/2019
15:52:00
17
LSE
1109.0
14/08/2019
15:52:00
144
LSE
1109.0
14/08/2019
15:52:04
2
LSE
1109.0
14/08/2019
15:52:04
250
LSE
1109.0
14/08/2019
15:52:23
250
LSE
1109.0
14/08/2019
15:52:23
77
LSE
1109.0
14/08/2019
15:52:56
63
LSE
1109.0
14/08/2019
15:52:57
509
LSE
1109.0
14/08/2019
15:52:57
169
LSE
1109.0
14/08/2019
15:53:00
200
LSE
1109.0
14/08/2019
15:57:58
250
LSE
1109.0
14/08/2019
15:57:58
250
LSE
1109.0
14/08/2019
15:57:58
400
LSE
1109.0
14/08/2019
15:57:58
390
LSE
1109.0
14/08/2019
15:57:59
451
LSE
1109.0
14/08/2019
15:57:59
902
LSE
1109.0
14/08/2019
15:57:59
430
LSE
1109.0
14/08/2019
15:57:59
84
LSE
1109.0
14/08/2019
15:57:59
379
LSE
1109.0
14/08/2019
15:57:59
88
LSE
1109.0
14/08/2019
15:58:00
66
LSE
1109.0
14/08/2019
15:58:00
197
LSE
1109.0
14/08/2019
15:58:59
250
LSE
1109.0
14/08/2019
15:58:59
172
LSE
1109.0
14/08/2019
15:59:06
250
LSE
1109.0
14/08/2019
15:59:12
168
LSE
1109.0
14/08/2019
16:02:09
58
LSE
1109.0
14/08/2019
16:02:11
400
LSE
1109.0
14/08/2019
16:02:11
400
LSE
1109.0
14/08/2019
16:02:11
304
LSE
1109.0
14/08/2019
16:02:11
493
LSE
1109.0
14/08/2019
16:02:11
164
LSE
1109.0
14/08/2019
16:02:35
135
LSE
1109.0
14/08/2019
16:05:09
350
LSE
1109.0
14/08/2019
16:05:09
501
LSE
1109.0
14/08/2019
16:05:09
250
LSE
1109.0
14/08/2019
16:05:09
76
LSE
1109.0
14/08/2019
16:05:09
174
LSE
1109.0
14/08/2019
16:05:09
32
LSE
1109.0
14/08/2019
16:05:27
250
LSE
1109.0
14/08/2019
16:05:27
141
LSE
1109.0
14/08/2019
16:08:13
168
LSE
1109.0
14/08/2019
16:08:53
496
LSE
1109.0
14/08/2019
16:08:54
250
LSE
1109.0
14/08/2019
16:08:54
489
LSE
1109.0
14/08/2019
16:09:10
214
LSE
1109.0
14/08/2019
16:13:54
549
LSE
1109.0
14/08/2019
16:13:54
710
LSE
1109.0
14/08/2019
16:17:49
289
LSE
1109.0
14/08/2019
16:18:56
531
LSE
1109.0
14/08/2019
16:18:56
250
LSE
1109.0
14/08/2019
16:18:56
205
LSE
1109.0
14/08/2019
16:21:07
500
LSE
1109.0
14/08/2019
16:21:11
2
LSE
1109.0
14/08/2019
16:21:26
453
LSE
1109.0
14/08/2019
16:22:46
506
LSE
1109.0
14/08/2019
16:22:46
173
LSE
1109.0
14/08/2019
16:22:47
143
LSE
1109.0
14/08/2019
16:22:47
159
LSE
1109.0
14/08/2019
16:22:46
510
LSE
1109.0
14/08/2019
16:22:46
600
LSE
1109.0
14/08/2019
16:22:46
600
LSE
1109.0
14/08/2019
16:22:46
511
LSE
1109.0
14/08/2019
16:22:46
250
LSE
1109.0
14/08/2019
16:22:53
47
LSE
1109.0
14/08/2019
16:22:53
89
LSE
1109.0
14/08/2019
16:22:53
199
LSE
1109.0
14/08/2019
16:27:51
250
LSE
1109.0
14/08/2019
16:28:40
31
LSE
1109.0
14/08/2019
16:28:40
501
LSE
1109.0
14/08/2019
16:28:54
146
LSE
1109.0
14/08/2019
16:29:01
100
LSE
1109.0
14/08/2019
16:29:01
209
LSE
1109.0
14/08/2019
16:29:01
625
LSE
1109.0
14/08/2019
16:29:01
2,399
LSE
1109.0
14/08/2019
16:29:02
800
LSE
1109.0
14/08/2019
16:29:02
800
LSE
1109.0
14/08/2019
16:29:02
800
LSE
1109.0
14/08/2019
16:29:02
200
LSE
1109.0
14/08/2019
16:29:02
600
LSE
1109.0
14/08/2019
16:29:02
150
LSE
1109.0
14/08/2019
16:29:02
650
LSE
1109.0
14/08/2019
16:29:02
163
LSE
1109.0
14/08/2019
16:29:03
592
LSE
1109.0
14/08/2019
16:29:05
17
LSE
1109.0
14/08/2019
16:29:05
297
LSE
1109.0
14/08/2019
16:29:05
90
LSE
1109.0
14/08/2019
16:29:08
267
LSE
1109.0
14/08/2019
16:29:24
529
LSE
1109.0
14/08/2019
16:29:25
41
LSE
1108.5
14/08/2019
12:53:45
125
LSE
1108.5
14/08/2019
12:57:56
169
LSE
1108.5
14/08/2019
13:04:40
125
LSE
1108.5
14/08/2019
13:04:40
169
LSE
1108.5
14/08/2019
16:14:29
250
LSE
1108.5
14/08/2019
16:14:33
20
LSE
1108.5
14/08/2019
16:14:49
250
LSE
1108.5
14/08/2019
16:14:56
372
LSE
1108.5
14/08/2019
16:15:10
157
LSE
1108.5
14/08/2019
16:15:10
93
LSE
1108.5
14/08/2019
16:16:28
534
LSE
1108.5
14/08/2019
16:17:01
215
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.ENDPOSCKQDKABKDDFD
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