REG - SSE Plc - Transaction in Own Shares
RNS Number : 2514JSSE PLC16 August 2019SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 15 August 2019 it purchased for cancellation a total of 577,500 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
1,107.42 pence
Lowest Price Per Share
1,103.00 pence
Highest Price Per Share
1,113.50 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
1108.5
15/08/2019
08:07:35
334
LSE
1109.5
15/08/2019
08:08:08
50
LSE
1109.5
15/08/2019
08:08:10
11
LSE
1109.5
15/08/2019
08:08:10
330
LSE
1109.5
15/08/2019
08:08:10
223
LSE
1109.0
15/08/2019
08:08:36
15
LSE
1109.0
15/08/2019
08:08:54
230
LSE
1109.0
15/08/2019
08:08:54
100
LSE
1109.0
15/08/2019
08:08:54
202
LSE
1108.5
15/08/2019
08:10:01
298
LSE
1108.0
15/08/2019
08:11:12
341
LSE
1108.5
15/08/2019
08:11:55
452
LSE
1108.5
15/08/2019
08:12:03
45
LSE
1108.5
15/08/2019
08:12:12
154
LSE
1108.5
15/08/2019
08:12:12
300
LSE
1108.0
15/08/2019
08:13:45
313
LSE
1109.5
15/08/2019
08:16:28
700
LSE
1109.5
15/08/2019
08:16:28
205
LSE
1109.5
15/08/2019
08:16:28
250
LSE
1109.5
15/08/2019
08:16:28
250
LSE
1109.5
15/08/2019
08:16:28
210
LSE
1109.0
15/08/2019
08:16:39
9
LSE
1109.0
15/08/2019
08:16:40
250
LSE
1109.0
15/08/2019
08:16:40
88
LSE
1109.5
15/08/2019
08:17:29
251
LSE
1109.5
15/08/2019
08:17:29
53
LSE
1109.0
15/08/2019
08:18:48
250
LSE
1109.0
15/08/2019
08:18:48
250
LSE
1109.0
15/08/2019
08:18:48
200
LSE
1109.5
15/08/2019
08:19:19
250
LSE
1109.5
15/08/2019
08:19:19
131
LSE
1109.5
15/08/2019
08:19:27
250
LSE
1110.5
15/08/2019
08:20:54
20
LSE
1110.5
15/08/2019
08:20:54
253
LSE
1110.5
15/08/2019
08:20:54
10
LSE
1110.5
15/08/2019
08:20:54
1849
LSE
1110.5
15/08/2019
08:20:54
291
LSE
1111.0
15/08/2019
08:21:27
250
LSE
1111.0
15/08/2019
08:21:27
250
LSE
1111.0
15/08/2019
08:21:27
250
LSE
1111.0
15/08/2019
08:21:27
298
LSE
1111.0
15/08/2019
08:21:27
22
LSE
1111.0
15/08/2019
08:22:00
83
LSE
1112.5
15/08/2019
08:22:50
473
LSE
1112.5
15/08/2019
08:22:50
446
LSE
1112.5
15/08/2019
08:22:50
630
LSE
1112.5
15/08/2019
08:22:50
400
LSE
1112.5
15/08/2019
08:22:50
321
LSE
1112.5
15/08/2019
08:22:50
110
LSE
1112.5
15/08/2019
08:22:50
120
LSE
1112.5
15/08/2019
08:23:11
400
LSE
1112.5
15/08/2019
08:23:11
300
LSE
1113.0
15/08/2019
08:23:26
250
LSE
1113.0
15/08/2019
08:23:26
511
LSE
1113.0
15/08/2019
08:23:26
370
LSE
1113.0
15/08/2019
08:23:27
400
LSE
1113.0
15/08/2019
08:23:27
250
LSE
1113.0
15/08/2019
08:23:27
250
LSE
1113.0
15/08/2019
08:23:27
484
LSE
1112.0
15/08/2019
08:23:33
357
LSE
1112.5
15/08/2019
08:23:58
250
LSE
1112.5
15/08/2019
08:23:58
194
LSE
1112.5
15/08/2019
08:24:44
209
LSE
1112.5
15/08/2019
08:24:44
1
LSE
1112.5
15/08/2019
08:24:44
216
LSE
1112.5
15/08/2019
08:24:48
164
LSE
1112.0
15/08/2019
08:25:21
447
LSE
1111.5
15/08/2019
08:26:18
250
LSE
1111.5
15/08/2019
08:26:18
275
LSE
1111.5
15/08/2019
08:26:18
32
LSE
1110.5
15/08/2019
08:26:29
10
LSE
1110.5
15/08/2019
08:26:39
167
LSE
1109.5
15/08/2019
08:26:50
101
LSE
1109.5
15/08/2019
08:27:40
199
LSE
1109.5
15/08/2019
08:27:40
311
LSE
1109.5
15/08/2019
08:27:40
169
LSE
1109.5
15/08/2019
08:29:13
209
LSE
1109.0
15/08/2019
08:30:05
318
LSE
1109.5
15/08/2019
08:30:20
300
LSE
1109.5
15/08/2019
08:30:20
4
LSE
1109.5
15/08/2019
08:30:20
250
LSE
1109.5
15/08/2019
08:30:20
250
LSE
1109.5
15/08/2019
08:31:00
250
LSE
1109.5
15/08/2019
08:31:00
100
LSE
1109.5
15/08/2019
08:31:52
250
LSE
1109.0
15/08/2019
08:31:55
210
LSE
1109.0
15/08/2019
08:31:55
365
LSE
1108.0
15/08/2019
08:33:02
167
LSE
1109.0
15/08/2019
08:35:38
250
LSE
1109.0
15/08/2019
08:35:38
400
LSE
1109.0
15/08/2019
08:35:38
38
LSE
1109.0
15/08/2019
08:35:38
283
LSE
1109.5
15/08/2019
08:36:24
296
LSE
1109.5
15/08/2019
08:36:47
304
LSE
1109.5
15/08/2019
08:37:11
284
LSE
1110.0
15/08/2019
08:38:44
274
LSE
1110.0
15/08/2019
08:38:58
286
LSE
1110.0
15/08/2019
08:38:59
929
LSE
1110.0
15/08/2019
08:38:59
400
LSE
1110.0
15/08/2019
08:38:59
512
LSE
1110.0
15/08/2019
08:39:03
368
LSE
1110.0
15/08/2019
08:39:03
297
LSE
1110.0
15/08/2019
08:39:44
283
LSE
1110.5
15/08/2019
08:40:40
250
LSE
1110.5
15/08/2019
08:40:40
400
LSE
1110.5
15/08/2019
08:40:40
522
LSE
1110.5
15/08/2019
08:40:46
250
LSE
1110.5
15/08/2019
08:40:46
250
LSE
1110.5
15/08/2019
08:40:46
237
LSE
1110.0
15/08/2019
08:40:49
330
LSE
1110.0
15/08/2019
08:40:49
41
LSE
1110.0
15/08/2019
08:40:52
166
LSE
1110.0
15/08/2019
08:40:52
250
LSE
1110.0
15/08/2019
08:40:52
123
LSE
1110.5
15/08/2019
08:41:46
212
LSE
1110.0
15/08/2019
08:42:41
250
LSE
1110.0
15/08/2019
08:42:41
250
LSE
1110.0
15/08/2019
08:42:41
241
LSE
1110.0
15/08/2019
08:45:07
233
LSE
1110.0
15/08/2019
08:45:07
571
LSE
1110.0
15/08/2019
08:45:08
292
LSE
1110.0
15/08/2019
08:45:09
151
LSE
1110.5
15/08/2019
08:45:15
326
LSE
1110.0
15/08/2019
08:45:24
300
LSE
1110.0
15/08/2019
08:45:24
29
LSE
1110.5
15/08/2019
08:45:59
290
LSE
1110.5
15/08/2019
08:46:01
400
LSE
1110.5
15/08/2019
08:46:02
250
LSE
1110.5
15/08/2019
08:46:02
250
LSE
1111.0
15/08/2019
08:46:52
138
LSE
1111.0
15/08/2019
08:46:52
12
LSE
1110.5
15/08/2019
08:48:32
182
LSE
1110.5
15/08/2019
08:48:32
132
LSE
1110.5
15/08/2019
08:49:19
351
LSE
1110.5
15/08/2019
08:49:23
400
LSE
1110.5
15/08/2019
08:49:23
250
LSE
1110.5
15/08/2019
08:49:23
250
LSE
1110.5
15/08/2019
08:49:23
225
LSE
1110.5
15/08/2019
08:49:23
175
LSE
1110.5
15/08/2019
08:49:23
137
LSE
1110.0
15/08/2019
08:49:25
250
LSE
1110.0
15/08/2019
08:49:25
80
LSE
1109.5
15/08/2019
08:55:20
100
LSE
1109.5
15/08/2019
08:55:33
78
LSE
1110.0
15/08/2019
08:57:01
55
LSE
1110.0
15/08/2019
08:57:01
400
LSE
1110.0
15/08/2019
08:57:10
400
LSE
1110.0
15/08/2019
08:57:10
400
LSE
1110.0
15/08/2019
08:57:10
166
LSE
1110.0
15/08/2019
08:57:14
1190
LSE
1110.0
15/08/2019
08:57:14
400
LSE
1110.0
15/08/2019
08:57:39
250
LSE
1110.0
15/08/2019
08:57:39
250
LSE
1110.0
15/08/2019
08:57:39
400
LSE
1110.0
15/08/2019
08:57:50
200
LSE
1110.0
15/08/2019
08:59:00
124
LSE
1110.0
15/08/2019
09:00:17
353
LSE
1110.0
15/08/2019
09:00:17
730
LSE
1110.0
15/08/2019
09:00:17
927
LSE
1110.0
15/08/2019
09:00:42
250
LSE
1110.0
15/08/2019
09:00:42
250
LSE
1110.0
15/08/2019
09:00:42
137
LSE
1110.0
15/08/2019
09:00:43
193
LSE
1110.0
15/08/2019
09:00:45
535
LSE
1109.5
15/08/2019
09:00:58
234
LSE
1111.0
15/08/2019
09:04:08
10
LSE
1111.0
15/08/2019
09:04:22
353
LSE
1111.0
15/08/2019
09:04:25
250
LSE
1111.0
15/08/2019
09:04:39
400
LSE
1111.0
15/08/2019
09:04:40
250
LSE
1111.0
15/08/2019
09:04:41
400
LSE
1111.0
15/08/2019
09:04:41
250
LSE
1111.0
15/08/2019
09:04:41
250
LSE
1111.0
15/08/2019
09:04:41
609
LSE
1111.0
15/08/2019
09:04:41
1081
LSE
1113.0
15/08/2019
09:06:32
250
LSE
1113.5
15/08/2019
09:07:30
250
LSE
1113.5
15/08/2019
09:07:30
467
LSE
1113.5
15/08/2019
09:07:40
400
LSE
1113.5
15/08/2019
09:08:12
400
LSE
1113.5
15/08/2019
09:08:12
250
LSE
1113.5
15/08/2019
09:08:12
250
LSE
1113.5
15/08/2019
09:08:12
250
LSE
1113.5
15/08/2019
09:08:12
250
LSE
1113.5
15/08/2019
09:08:12
141
LSE
1113.0
15/08/2019
09:08:39
337
LSE
1112.5
15/08/2019
09:08:41
250
LSE
1113.0
15/08/2019
09:09:16
250
LSE
1113.0
15/08/2019
09:09:16
820
LSE
1113.0
15/08/2019
09:09:16
80
LSE
1113.0
15/08/2019
09:09:16
486
LSE
1113.0
15/08/2019
09:09:16
515
LSE
1113.0
15/08/2019
09:09:16
76
LSE
1113.0
15/08/2019
09:09:16
267
LSE
1112.5
15/08/2019
09:10:05
250
LSE
1112.5
15/08/2019
09:10:05
493
LSE
1112.5
15/08/2019
09:10:32
498
LSE
1112.5
15/08/2019
09:11:04
100
LSE
1112.5
15/08/2019
09:11:04
245
LSE
1112.5
15/08/2019
09:11:38
250
LSE
1112.5
15/08/2019
09:11:38
250
LSE
1112.5
15/08/2019
09:11:38
250
LSE
1112.5
15/08/2019
09:11:38
250
LSE
1112.5
15/08/2019
09:11:38
390
LSE
1112.5
15/08/2019
09:11:38
390
LSE
1112.5
15/08/2019
09:11:38
300
LSE
1112.5
15/08/2019
09:11:38
400
LSE
1112.5
15/08/2019
09:11:38
300
LSE
1112.5
15/08/2019
09:11:38
222
LSE
1112.5
15/08/2019
09:11:38
1
LSE
1112.0
15/08/2019
09:11:42
371
LSE
1111.5
15/08/2019
09:12:16
230
LSE
1111.5
15/08/2019
09:12:56
248
LSE
1111.5
15/08/2019
09:12:57
160
LSE
1111.5
15/08/2019
09:12:57
250
LSE
1111.5
15/08/2019
09:12:57
310
LSE
1111.5
15/08/2019
09:12:57
230
LSE
1111.5
15/08/2019
09:12:57
250
LSE
1111.5
15/08/2019
09:12:57
10
LSE
1111.0
15/08/2019
09:12:58
331
LSE
1111.0
15/08/2019
09:13:00
250
LSE
1111.0
15/08/2019
09:13:00
510
LSE
1111.0
15/08/2019
09:13:00
170
LSE
1111.0
15/08/2019
09:13:00
30
LSE
1110.5
15/08/2019
09:13:03
8
LSE
1110.5
15/08/2019
09:13:03
81
LSE
1109.5
15/08/2019
09:13:56
17
LSE
1109.5
15/08/2019
09:13:56
353
LSE
1109.5
15/08/2019
09:13:56
250
LSE
1109.5
15/08/2019
09:14:22
367
LSE
1109.5
15/08/2019
09:14:22
410
LSE
1109.5
15/08/2019
09:14:22
400
LSE
1109.5
15/08/2019
09:14:22
250
LSE
1109.5
15/08/2019
09:14:22
410
LSE
1109.5
15/08/2019
09:14:22
250
LSE
1109.5
15/08/2019
09:14:22
250
LSE
1109.5
15/08/2019
09:14:22
491
LSE
1109.5
15/08/2019
09:14:22
129
LSE
1109.5
15/08/2019
09:14:22
271
LSE
1109.5
15/08/2019
09:14:22
250
LSE
1109.5
15/08/2019
09:14:22
250
LSE
1109.5
15/08/2019
09:14:22
250
LSE
1109.5
15/08/2019
09:14:22
107
LSE
1109.5
15/08/2019
09:14:22
112
LSE
1109.5
15/08/2019
09:14:22
163
LSE
1109.5
15/08/2019
09:14:22
8
LSE
1109.5
15/08/2019
09:14:47
336
LSE
1109.5
15/08/2019
09:14:47
514
LSE
1109.5
15/08/2019
09:14:47
228
LSE
1109.5
15/08/2019
09:14:48
162
LSE
1109.5
15/08/2019
09:14:48
276
LSE
1109.5
15/08/2019
09:14:48
24
LSE
1109.5
15/08/2019
09:14:48
166
LSE
1109.5
15/08/2019
09:14:48
60
LSE
1109.5
15/08/2019
09:14:48
172
LSE
1109.5
15/08/2019
09:15:53
169
LSE
1109.5
15/08/2019
09:15:53
19
LSE
1109.5
15/08/2019
09:15:53
191
LSE
1109.5
15/08/2019
09:15:53
59
LSE
1109.5
15/08/2019
09:15:53
71
LSE
1110.0
15/08/2019
09:17:26
134
LSE
1110.0
15/08/2019
09:17:27
1,229
LSE
1110.0
15/08/2019
09:17:27
268
LSE
1110.0
15/08/2019
09:17:27
400
LSE
1110.0
15/08/2019
09:17:32
554
LSE
1110.0
15/08/2019
09:18:08
336
LSE
1110.0
15/08/2019
09:18:48
55
LSE
1110.0
15/08/2019
09:18:55
200
LSE
1110.0
15/08/2019
09:18:58
11
LSE
1110.0
15/08/2019
09:18:58
52
LSE
1110.0
15/08/2019
09:18:58
13
LSE
1110.0
15/08/2019
09:18:58
11
LSE
1110.0
15/08/2019
09:18:58
250
LSE
1110.0
15/08/2019
09:18:58
250
LSE
1110.0
15/08/2019
09:18:58
370
LSE
1110.0
15/08/2019
09:18:58
400
LSE
1110.0
15/08/2019
09:18:58
390
LSE
1110.0
15/08/2019
09:18:58
206
LSE
1109.5
15/08/2019
09:19:55
250
LSE
1109.5
15/08/2019
09:19:55
250
LSE
1109.5
15/08/2019
09:19:55
98
LSE
1109.5
15/08/2019
09:19:55
150
LSE
1109.5
15/08/2019
09:19:55
400
LSE
1109.5
15/08/2019
09:21:05
28
LSE
1109.5
15/08/2019
09:21:41
351
LSE
1110.0
15/08/2019
09:22:07
152
LSE
1110.0
15/08/2019
09:22:07
87
LSE
1110.0
15/08/2019
09:22:14
205
LSE
1111.0
15/08/2019
09:24:56
206
LSE
1111.0
15/08/2019
09:24:56
400
LSE
1111.0
15/08/2019
09:24:56
250
LSE
1111.0
15/08/2019
09:24:56
250
LSE
1111.0
15/08/2019
09:24:56
250
LSE
1111.0
15/08/2019
09:24:56
320
LSE
1111.0
15/08/2019
09:24:56
153
LSE
1111.0
15/08/2019
09:24:57
247
LSE
1111.0
15/08/2019
09:24:57
250
LSE
1111.0
15/08/2019
09:24:57
250
LSE
1111.0
15/08/2019
09:24:57
250
LSE
1111.0
15/08/2019
09:24:57
250
LSE
1111.0
15/08/2019
09:24:57
604
LSE
1111.0
15/08/2019
09:24:57
226
LSE
1111.0
15/08/2019
09:24:57
237
LSE
1110.5
15/08/2019
09:25:05
367
LSE
1110.5
15/08/2019
09:25:05
250
LSE
1111.0
15/08/2019
09:27:20
144
LSE
1111.0
15/08/2019
09:27:20
250
LSE
1111.0
15/08/2019
09:27:20
23
LSE
1110.5
15/08/2019
09:28:30
465
LSE
1110.5
15/08/2019
09:29:46
401
LSE
1110.5
15/08/2019
09:29:46
315
LSE
1110.5
15/08/2019
09:29:46
124
LSE
1110.5
15/08/2019
09:29:46
400
LSE
1110.5
15/08/2019
09:29:46
120
LSE
1110.5
15/08/2019
09:29:46
320
LSE
1110.5
15/08/2019
09:29:46
200
LSE
1110.5
15/08/2019
09:29:46
120
LSE
1110.5
15/08/2019
09:29:46
80
LSE
1110.5
15/08/2019
09:29:46
400
LSE
1110.5
15/08/2019
09:29:50
131
LSE
1110.5
15/08/2019
09:29:50
138
LSE
1110.0
15/08/2019
09:30:35
313
LSE
1110.0
15/08/2019
09:30:35
400
LSE
1110.0
15/08/2019
09:30:41
336
LSE
1109.5
15/08/2019
09:31:18
400
LSE
1109.5
15/08/2019
09:32:25
414
LSE
1109.5
15/08/2019
09:32:34
400
LSE
1109.5
15/08/2019
09:32:34
700
LSE
1109.5
15/08/2019
09:32:34
250
LSE
1109.5
15/08/2019
09:32:34
250
LSE
1109.5
15/08/2019
09:32:34
220
LSE
1110.0
15/08/2019
09:34:37
550
LSE
1110.0
15/08/2019
09:34:58
383
LSE
1110.0
15/08/2019
09:34:58
400
LSE
1110.5
15/08/2019
09:35:33
509
LSE
1110.5
15/08/2019
09:35:37
331
LSE
1110.0
15/08/2019
09:35:48
101
LSE
1109.5
15/08/2019
09:36:43
196
LSE
1109.5
15/08/2019
09:38:24
250
LSE
1109.5
15/08/2019
09:38:24
139
LSE
1109.0
15/08/2019
09:40:19
391
LSE
1109.5
15/08/2019
09:40:22
177
LSE
1109.5
15/08/2019
09:40:22
660
LSE
1109.5
15/08/2019
09:40:35
400
LSE
1109.5
15/08/2019
09:40:54
250
LSE
1109.5
15/08/2019
09:40:54
270
LSE
1109.0
15/08/2019
09:41:47
351
LSE
1109.0
15/08/2019
09:41:47
400
LSE
1109.0
15/08/2019
09:41:47
215
LSE
1108.5
15/08/2019
09:41:48
143
LSE
1108.5
15/08/2019
09:44:50
355
LSE
1109.0
15/08/2019
09:45:21
116
LSE
1109.0
15/08/2019
09:45:21
400
LSE
1109.0
15/08/2019
09:46:34
425
LSE
1109.0
15/08/2019
09:49:59
357
LSE
1109.0
15/08/2019
09:52:41
324
LSE
1109.0
15/08/2019
09:52:41
1003
LSE
1109.0
15/08/2019
09:52:41
61
LSE
1109.0
15/08/2019
09:52:41
1166
LSE
1109.0
15/08/2019
09:52:41
234
LSE
1109.0
15/08/2019
09:52:41
637
LSE
1109.0
15/08/2019
09:52:41
250
LSE
1109.0
15/08/2019
09:52:41
250
LSE
1109.0
15/08/2019
09:52:41
152
LSE
1109.0
15/08/2019
09:53:45
400
LSE
1109.5
15/08/2019
09:55:03
141
LSE
1109.5
15/08/2019
09:55:03
109
LSE
1109.5
15/08/2019
09:55:03
250
LSE
1109.5
15/08/2019
09:55:03
250
LSE
1109.5
15/08/2019
09:55:03
207
LSE
1109.5
15/08/2019
09:55:03
360
LSE
1109.5
15/08/2019
09:55:03
205
LSE
1109.5
15/08/2019
09:55:03
45
LSE
1109.0
15/08/2019
09:57:53
360
LSE
1109.0
15/08/2019
09:57:53
357
LSE
1109.0
15/08/2019
09:57:53
330
LSE
1109.0
15/08/2019
09:57:53
357
LSE
1109.0
15/08/2019
09:57:53
202
LSE
1109.0
15/08/2019
09:57:53
138
LSE
1109.0
15/08/2019
09:57:53
53
LSE
1109.5
15/08/2019
10:00:52
229
LSE
1109.5
15/08/2019
10:00:52
250
LSE
1109.5
15/08/2019
10:00:52
132
LSE
1109.5
15/08/2019
10:00:52
125
LSE
1109.5
15/08/2019
10:00:52
222
LSE
1109.5
15/08/2019
10:00:52
259
LSE
1109.5
15/08/2019
10:01:31
367
LSE
1109.5
15/08/2019
10:01:31
125
LSE
1109.5
15/08/2019
10:01:31
125
LSE
1109.5
15/08/2019
10:01:31
207
LSE
1109.0
15/08/2019
10:02:31
318
LSE
1109.0
15/08/2019
10:02:37
125
LSE
1109.0
15/08/2019
10:02:37
400
LSE
1109.0
15/08/2019
10:02:37
125
LSE
1109.0
15/08/2019
10:02:37
125
LSE
1109.0
15/08/2019
10:02:37
125
LSE
1109.0
15/08/2019
10:02:37
129
LSE
1108.0
15/08/2019
10:04:02
145
LSE
1108.0
15/08/2019
10:04:10
400
LSE
1108.0
15/08/2019
10:04:10
125
LSE
1108.0
15/08/2019
10:04:11
125
LSE
1108.0
15/08/2019
10:04:11
211
LSE
1108.5
15/08/2019
10:05:02
410
LSE
1108.5
15/08/2019
10:05:02
88
LSE
1108.0
15/08/2019
10:05:07
400
LSE
1108.0
15/08/2019
10:05:08
301
LSE
1108.0
15/08/2019
10:05:51
216
LSE
1108.0
15/08/2019
10:05:51
528
LSE
1108.0
15/08/2019
10:06:34
125
LSE
1108.0
15/08/2019
10:06:34
400
LSE
1108.0
15/08/2019
10:06:50
125
LSE
1108.0
15/08/2019
10:06:54
125
LSE
1108.5
15/08/2019
10:08:29
115
LSE
1108.5
15/08/2019
10:08:29
79
LSE
1108.5
15/08/2019
10:10:59
100
LSE
1108.5
15/08/2019
10:10:59
125
LSE
1108.5
15/08/2019
10:10:59
420
LSE
1108.5
15/08/2019
10:10:59
250
LSE
1108.5
15/08/2019
10:13:49
183
LSE
1108.5
15/08/2019
10:13:49
194
LSE
1108.0
15/08/2019
10:15:13
395
LSE
1108.0
15/08/2019
10:15:13
300
LSE
1108.0
15/08/2019
10:15:13
337
LSE
1108.0
15/08/2019
10:15:13
237
LSE
1108.0
15/08/2019
10:15:13
144
LSE
1108.0
15/08/2019
10:15:13
156
LSE
1108.0
15/08/2019
10:15:13
300
LSE
1108.0
15/08/2019
10:15:13
400
LSE
1108.0
15/08/2019
10:15:13
699
LSE
1108.0
15/08/2019
10:15:13
50
LSE
1108.0
15/08/2019
10:15:13
125
LSE
1108.0
15/08/2019
10:15:13
125
LSE
1108.0
15/08/2019
10:15:13
98
LSE
1107.0
15/08/2019
10:18:09
125
LSE
1107.0
15/08/2019
10:19:07
400
LSE
1107.0
15/08/2019
10:19:07
130
LSE
1106.5
15/08/2019
10:21:46
378
LSE
1106.5
15/08/2019
10:21:46
125
LSE
1106.5
15/08/2019
10:21:46
125
LSE
1106.5
15/08/2019
10:21:46
214
LSE
1106.5
15/08/2019
10:21:46
200
LSE
1106.5
15/08/2019
10:21:46
125
LSE
1106.5
15/08/2019
10:21:46
400
LSE
1106.5
15/08/2019
10:21:46
215
LSE
1106.5
15/08/2019
10:21:46
125
LSE
1106.5
15/08/2019
10:21:46
125
LSE
1106.0
15/08/2019
10:21:50
400
LSE
1106.0
15/08/2019
10:21:50
125
LSE
1106.0
15/08/2019
10:21:50
125
LSE
1106.5
15/08/2019
10:23:50
118
LSE
1106.5
15/08/2019
10:23:50
125
LSE
1106.5
15/08/2019
10:24:48
400
LSE
1106.5
15/08/2019
10:24:49
225
LSE
1106.5
15/08/2019
10:24:51
269
LSE
1106.5
15/08/2019
10:24:59
400
LSE
1106.5
15/08/2019
10:24:59
34
LSE
1106.5
15/08/2019
10:27:20
3
LSE
1106.0
15/08/2019
10:29:52
100
LSE
1106.0
15/08/2019
10:29:52
110
LSE
1106.0
15/08/2019
10:29:52
297
LSE
1106.0
15/08/2019
10:29:52
125
LSE
1106.0
15/08/2019
10:29:53
99
LSE
1106.0
15/08/2019
10:29:53
60
LSE
1106.0
15/08/2019
10:29:53
124
LSE
1106.0
15/08/2019
10:30:20
125
LSE
1106.0
15/08/2019
10:30:44
125
LSE
1106.0
15/08/2019
10:30:44
400
LSE
1106.0
15/08/2019
10:30:44
702
LSE
1106.0
15/08/2019
10:30:44
175
LSE
1105.5
15/08/2019
10:31:04
510
LSE
1105.5
15/08/2019
10:31:13
400
LSE
1105.5
15/08/2019
10:31:13
223
LSE
1106.0
15/08/2019
10:33:06
276
LSE
1106.0
15/08/2019
10:33:22
22
LSE
1106.0
15/08/2019
10:34:44
372
LSE
1106.5
15/08/2019
10:36:23
248
LSE
1107.0
15/08/2019
10:37:19
425
LSE
1107.0
15/08/2019
10:37:19
459
LSE
1107.0
15/08/2019
10:37:19
220
LSE
1107.0
15/08/2019
10:37:20
746
LSE
1107.0
15/08/2019
10:37:20
390
LSE
1107.0
15/08/2019
10:37:34
148
LSE
1106.5
15/08/2019
10:39:15
372
LSE
1106.5
15/08/2019
10:40:28
374
LSE
1106.5
15/08/2019
10:41:15
172
LSE
1107.0
15/08/2019
10:42:38
266
LSE
1107.0
15/08/2019
10:42:38
150
LSE
1106.5
15/08/2019
10:42:40
385
LSE
1106.5
15/08/2019
10:43:51
405
LSE
1107.5
15/08/2019
10:44:08
354
LSE
1107.5
15/08/2019
10:44:08
401
LSE
1107.5
15/08/2019
10:44:08
715
LSE
1107.5
15/08/2019
10:44:08
418
LSE
1107.5
15/08/2019
10:44:08
1019
LSE
1107.0
15/08/2019
10:45:42
224
LSE
1107.0
15/08/2019
10:46:12
438
LSE
1107.0
15/08/2019
10:46:35
486
LSE
1107.0
15/08/2019
10:46:43
22
LSE
1107.0
15/08/2019
10:47:03
475
LSE
1107.5
15/08/2019
10:47:53
657
LSE
1107.5
15/08/2019
10:47:53
127
LSE
1107.5
15/08/2019
10:47:53
304
LSE
1107.5
15/08/2019
10:47:53
773
LSE
1107.5
15/08/2019
10:47:53
968
LSE
1107.5
15/08/2019
10:47:53
1191
LSE
1107.5
15/08/2019
10:47:53
711
LSE
1107.5
15/08/2019
10:47:53
178
LSE
1107.5
15/08/2019
10:48:23
329
LSE
1107.5
15/08/2019
10:48:23
590
LSE
1107.5
15/08/2019
10:48:31
400
LSE
1107.5
15/08/2019
10:48:31
574
LSE
1108.5
15/08/2019
10:51:25
512
LSE
1108.5
15/08/2019
10:51:25
125
LSE
1108.5
15/08/2019
10:51:25
125
LSE
1108.5
15/08/2019
10:51:25
125
LSE
1108.5
15/08/2019
10:51:25
125
LSE
1108.5
15/08/2019
10:51:25
400
LSE
1108.5
15/08/2019
10:51:25
330
LSE
1108.5
15/08/2019
10:51:30
400
LSE
1108.5
15/08/2019
10:51:30
208
LSE
1108.5
15/08/2019
10:51:30
9
LSE
1108.5
15/08/2019
10:51:30
116
LSE
1108.5
15/08/2019
10:51:30
38
LSE
1108.0
15/08/2019
10:51:55
430
LSE
1109.0
15/08/2019
10:52:19
282
LSE
1109.0
15/08/2019
10:52:19
567
LSE
1109.0
15/08/2019
10:53:00
400
LSE
1109.0
15/08/2019
10:53:00
125
LSE
1109.0
15/08/2019
10:53:00
125
LSE
1109.0
15/08/2019
10:53:00
125
LSE
1109.0
15/08/2019
10:53:01
226
LSE
1109.0
15/08/2019
10:53:01
168
LSE
1109.0
15/08/2019
10:53:01
385
LSE
1108.5
15/08/2019
10:53:11
525
LSE
1109.0
15/08/2019
10:56:42
519
LSE
1109.0
15/08/2019
10:56:42
1095
LSE
1109.0
15/08/2019
10:56:42
1477
LSE
1109.0
15/08/2019
10:56:42
668
LSE
1109.0
15/08/2019
10:56:42
399
LSE
1109.0
15/08/2019
10:58:19
128
LSE
1109.0
15/08/2019
10:58:19
261
LSE
1108.5
15/08/2019
10:59:49
171
LSE
1109.0
15/08/2019
11:02:44
169
LSE
1109.0
15/08/2019
11:02:44
99
LSE
1109.0
15/08/2019
11:02:47
268
LSE
1109.0
15/08/2019
11:02:47
358
LSE
1109.5
15/08/2019
11:04:03
430
LSE
1109.5
15/08/2019
11:04:03
1143
LSE
1109.5
15/08/2019
11:04:03
672
LSE
1109.5
15/08/2019
11:04:03
3
LSE
1109.5
15/08/2019
11:04:46
502
LSE
1109.5
15/08/2019
11:04:47
1910
LSE
1109.5
15/08/2019
11:04:55
400
LSE
1109.5
15/08/2019
11:04:55
86
LSE
1109.0
15/08/2019
11:06:06
239
LSE
1108.5
15/08/2019
11:08:19
418
LSE
1109.0
15/08/2019
11:10:35
125
LSE
1109.0
15/08/2019
11:10:35
400
LSE
1109.0
15/08/2019
11:10:35
73
LSE
1109.0
15/08/2019
11:10:35
785
LSE
1109.0
15/08/2019
11:10:35
28
LSE
1109.0
15/08/2019
11:10:35
149
LSE
1109.0
15/08/2019
11:10:56
576
LSE
1108.5
15/08/2019
11:15:53
153
LSE
1108.5
15/08/2019
11:16:00
346
LSE
1108.5
15/08/2019
11:16:00
400
LSE
1108.5
15/08/2019
11:16:00
125
LSE
1108.5
15/08/2019
11:16:00
125
LSE
1108.5
15/08/2019
11:16:00
125
LSE
1108.5
15/08/2019
11:16:00
400
LSE
1108.5
15/08/2019
11:16:00
1
LSE
1108.5
15/08/2019
11:16:11
125
LSE
1108.5
15/08/2019
11:16:11
218
LSE
1108.5
15/08/2019
11:16:14
125
LSE
1108.5
15/08/2019
11:16:14
218
LSE
1108.5
15/08/2019
11:16:14
23
LSE
1108.5
15/08/2019
11:16:14
397
LSE
1108.0
15/08/2019
11:18:54
331
LSE
1108.0
15/08/2019
11:18:55
400
LSE
1107.5
15/08/2019
11:20:42
294
LSE
1107.5
15/08/2019
11:20:42
125
LSE
1107.5
15/08/2019
11:20:42
125
LSE
1107.5
15/08/2019
11:20:42
125
LSE
1107.5
15/08/2019
11:20:42
56
LSE
1107.0
15/08/2019
11:21:08
400
LSE
1107.0
15/08/2019
11:21:08
400
LSE
1107.0
15/08/2019
11:21:08
125
LSE
1107.0
15/08/2019
11:21:09
400
LSE
1107.0
15/08/2019
11:21:09
390
LSE
1107.0
15/08/2019
11:21:12
125
LSE
1107.0
15/08/2019
11:21:12
90
LSE
1106.5
15/08/2019
11:21:28
278
LSE
1106.5
15/08/2019
11:21:39
272
LSE
1106.5
15/08/2019
11:23:47
312
LSE
1106.5
15/08/2019
11:23:54
297
LSE
1106.5
15/08/2019
11:23:54
300
LSE
1106.5
15/08/2019
11:23:54
208
LSE
1106.5
15/08/2019
11:23:54
539
LSE
1106.5
15/08/2019
11:24:03
328
LSE
1106.5
15/08/2019
11:24:03
38
LSE
1106.5
15/08/2019
11:24:46
340
LSE
1106.5
15/08/2019
11:24:48
400
LSE
1106.5
15/08/2019
11:24:49
400
LSE
1106.5
15/08/2019
11:25:03
125
LSE
1106.5
15/08/2019
11:25:51
342
LSE
1106.5
15/08/2019
11:25:54
1000
LSE
1106.5
15/08/2019
11:25:54
1011
LSE
1106.5
15/08/2019
11:26:07
400
LSE
1106.5
15/08/2019
11:26:07
52
LSE
1106.5
15/08/2019
11:26:14
147
LSE
1106.0
15/08/2019
11:28:12
250
LSE
1106.0
15/08/2019
11:28:12
413
LSE
1106.0
15/08/2019
11:28:12
125
LSE
1106.0
15/08/2019
11:28:12
125
LSE
1106.0
15/08/2019
11:28:12
125
LSE
1106.0
15/08/2019
11:30:07
44
LSE
1106.0
15/08/2019
11:30:16
167
LSE
1107.0
15/08/2019
11:32:10
125
LSE
1107.0
15/08/2019
11:32:10
125
LSE
1107.0
15/08/2019
11:32:15
243
LSE
1107.0
15/08/2019
11:34:15
6
LSE
1107.0
15/08/2019
11:34:15
79
LSE
1107.0
15/08/2019
11:34:15
15
LSE
1107.0
15/08/2019
11:34:33
387
LSE
1107.0
15/08/2019
11:36:22
381
LSE
1107.0
15/08/2019
11:36:22
623
LSE
1107.0
15/08/2019
11:36:22
227
LSE
1107.0
15/08/2019
11:36:22
122
LSE
1107.0
15/08/2019
11:36:24
125
LSE
1107.0
15/08/2019
11:36:24
125
LSE
1107.0
15/08/2019
11:36:24
125
LSE
1107.0
15/08/2019
11:36:24
125
LSE
1107.0
15/08/2019
11:36:25
400
LSE
1107.0
15/08/2019
11:36:26
400
LSE
1107.0
15/08/2019
11:36:26
370
LSE
1107.0
15/08/2019
11:36:28
400
LSE
1107.0
15/08/2019
11:36:28
59
LSE
1106.5
15/08/2019
11:36:34
125
LSE
1106.5
15/08/2019
11:36:34
125
LSE
1106.5
15/08/2019
11:36:34
125
LSE
1106.5
15/08/2019
11:36:34
13
LSE
1106.0
15/08/2019
11:37:56
250
LSE
1106.0
15/08/2019
11:37:57
125
LSE
1106.0
15/08/2019
11:38:38
272
LSE
1105.5
15/08/2019
11:38:47
477
LSE
1105.5
15/08/2019
11:38:47
85
LSE
1105.5
15/08/2019
11:38:47
400
LSE
1105.5
15/08/2019
11:38:48
400
LSE
1105.5
15/08/2019
11:38:48
278
LSE
1105.5
15/08/2019
11:38:48
125
LSE
1105.5
15/08/2019
11:38:48
159
LSE
1105.0
15/08/2019
11:38:55
125
LSE
1105.0
15/08/2019
11:38:55
400
LSE
1105.0
15/08/2019
11:38:55
252
LSE
1106.0
15/08/2019
11:41:00
12
LSE
1106.0
15/08/2019
11:41:00
336
LSE
1105.5
15/08/2019
11:41:11
232
LSE
1105.5
15/08/2019
11:41:11
777
LSE
1106.0
15/08/2019
11:42:15
125
LSE
1106.0
15/08/2019
11:42:52
445
LSE
1106.0
15/08/2019
11:43:26
500
LSE
1106.0
15/08/2019
11:43:26
376
LSE
1106.0
15/08/2019
11:43:26
124
LSE
1106.0
15/08/2019
11:43:53
125
LSE
1105.5
15/08/2019
11:44:32
405
LSE
1105.5
15/08/2019
11:44:32
7
LSE
1105.5
15/08/2019
11:44:32
95
LSE
1105.5
15/08/2019
11:44:37
300
LSE
1105.5
15/08/2019
11:44:39
125
LSE
1105.5
15/08/2019
11:46:20
397
LSE
1105.5
15/08/2019
11:46:20
232
LSE
1105.5
15/08/2019
11:46:37
132
LSE
1105.5
15/08/2019
11:46:39
201
LSE
1105.5
15/08/2019
11:47:25
113
LSE
1105.5
15/08/2019
11:47:25
124
LSE
1105.5
15/08/2019
11:48:29
138
LSE
1105.5
15/08/2019
11:50:26
242
LSE
1105.5
15/08/2019
11:51:27
63
LSE
1105.5
15/08/2019
11:52:42
350
LSE
1105.5
15/08/2019
11:52:42
798
LSE
1105.5
15/08/2019
11:52:44
131
LSE
1105.0
15/08/2019
11:53:20
294
LSE
1105.0
15/08/2019
11:53:27
132
LSE
1104.5
15/08/2019
11:55:08
156
LSE
1104.5
15/08/2019
11:55:08
25
LSE
1104.5
15/08/2019
11:55:08
259
LSE
1104.5
15/08/2019
11:55:08
195
LSE
1104.5
15/08/2019
11:55:26
19
LSE
1105.0
15/08/2019
11:57:47
333
LSE
1105.0
15/08/2019
11:57:47
300
LSE
1105.5
15/08/2019
11:58:37
278
LSE
1105.5
15/08/2019
11:58:37
82
LSE
1105.5
15/08/2019
11:58:37
662
LSE
1105.5
15/08/2019
11:58:37
112
LSE
1105.5
15/08/2019
11:58:37
124
LSE
1106.0
15/08/2019
12:02:23
525
LSE
1106.0
15/08/2019
12:02:24
291
LSE
1106.0
15/08/2019
12:02:26
210
LSE
1106.0
15/08/2019
12:02:26
125
LSE
1106.0
15/08/2019
12:02:26
97
LSE
1105.5
15/08/2019
12:02:28
125
LSE
1105.5
15/08/2019
12:02:28
125
LSE
1105.5
15/08/2019
12:02:28
125
LSE
1106.0
15/08/2019
12:02:58
152
LSE
1105.5
15/08/2019
12:03:02
321
LSE
1105.5
15/08/2019
12:03:02
125
LSE
1105.5
15/08/2019
12:03:02
95
LSE
1105.5
15/08/2019
12:03:23
39
LSE
1105.5
15/08/2019
12:04:01
71
LSE
1106.0
15/08/2019
12:06:07
125
LSE
1106.0
15/08/2019
12:06:08
42
LSE
1106.0
15/08/2019
12:06:08
83
LSE
1106.0
15/08/2019
12:06:08
125
LSE
1106.0
15/08/2019
12:06:46
125
LSE
1106.0
15/08/2019
12:06:46
65
LSE
1107.0
15/08/2019
12:10:20
918
LSE
1107.0
15/08/2019
12:10:22
10
LSE
1107.0
15/08/2019
12:10:22
125
LSE
1107.0
15/08/2019
12:10:22
406
LSE
1107.0
15/08/2019
12:10:22
255
LSE
1106.5
15/08/2019
12:12:41
250
LSE
1106.5
15/08/2019
12:12:41
582
LSE
1106.5
15/08/2019
12:16:06
285
LSE
1107.5
15/08/2019
12:18:45
630
LSE
1107.5
15/08/2019
12:18:45
400
LSE
1107.5
15/08/2019
12:18:45
208
LSE
1107.5
15/08/2019
12:18:54
270
LSE
1107.5
15/08/2019
12:20:04
274
LSE
1107.5
15/08/2019
12:20:04
125
LSE
1107.5
15/08/2019
12:20:04
125
LSE
1107.5
15/08/2019
12:20:04
124
LSE
1107.5
15/08/2019
12:20:04
247
LSE
1107.5
15/08/2019
12:20:04
169
LSE
1107.5
15/08/2019
12:23:22
314
LSE
1107.5
15/08/2019
12:23:37
349
LSE
1107.5
15/08/2019
12:23:37
125
LSE
1107.5
15/08/2019
12:23:37
125
LSE
1107.5
15/08/2019
12:23:37
125
LSE
1107.5
15/08/2019
12:23:37
400
LSE
1107.5
15/08/2019
12:23:37
400
LSE
1107.5
15/08/2019
12:23:37
24
LSE
1107.5
15/08/2019
12:23:37
276
LSE
1107.5
15/08/2019
12:23:37
125
LSE
1107.5
15/08/2019
12:23:37
400
LSE
1107.5
15/08/2019
12:23:37
335
LSE
1107.5
15/08/2019
12:23:37
300
LSE
1107.5
15/08/2019
12:23:37
500
LSE
1107.5
15/08/2019
12:23:37
125
LSE
1107.5
15/08/2019
12:23:37
29
LSE
1107.5
15/08/2019
12:23:38
200
LSE
1107.5
15/08/2019
12:23:43
149
LSE
1107.5
15/08/2019
12:23:45
303
LSE
1107.0
15/08/2019
12:23:52
192
LSE
1107.0
15/08/2019
12:23:52
125
LSE
1107.5
15/08/2019
12:23:52
239
LSE
1107.5
15/08/2019
12:23:52
161
LSE
1107.5
15/08/2019
12:23:52
125
LSE
1107.5
15/08/2019
12:23:52
125
LSE
1107.5
15/08/2019
12:23:52
125
LSE
1107.5
15/08/2019
12:23:52
125
LSE
1107.5
15/08/2019
12:23:52
99
LSE
1107.0
15/08/2019
12:24:07
123
LSE
1107.0
15/08/2019
12:26:56
358
LSE
1107.0
15/08/2019
12:27:22
276
LSE
1107.5
15/08/2019
12:29:07
385
LSE
1109.5
15/08/2019
12:29:41
400
LSE
1109.5
15/08/2019
12:29:41
855
LSE
1109.5
15/08/2019
12:29:45
125
LSE
1109.5
15/08/2019
12:29:45
300
LSE
1109.5
15/08/2019
12:29:45
125
LSE
1109.5
15/08/2019
12:29:45
400
LSE
1109.5
15/08/2019
12:29:45
125
LSE
1109.5
15/08/2019
12:29:45
300
LSE
1110.5
15/08/2019
12:29:56
400
LSE
1110.5
15/08/2019
12:29:56
387
LSE
1110.5
15/08/2019
12:30:11
851
LSE
1110.5
15/08/2019
12:30:11
400
LSE
1110.5
15/08/2019
12:30:11
24
LSE
1110.5
15/08/2019
12:30:11
447
LSE
1110.5
15/08/2019
12:30:11
208
LSE
1110.5
15/08/2019
12:30:11
310
LSE
1110.5
15/08/2019
12:30:11
297
LSE
1110.5
15/08/2019
12:30:11
103
LSE
1110.5
15/08/2019
12:30:11
556
LSE
1110.5
15/08/2019
12:30:11
384
LSE
1110.5
15/08/2019
12:30:11
496
LSE
1110.5
15/08/2019
12:30:11
67
LSE
1110.5
15/08/2019
12:30:11
310
LSE
1110.5
15/08/2019
12:30:13
1000
LSE
1110.5
15/08/2019
12:30:13
250
LSE
1110.0
15/08/2019
12:30:17
398
LSE
1110.0
15/08/2019
12:30:17
235
LSE
1110.0
15/08/2019
12:30:17
125
LSE
1109.0
15/08/2019
12:30:34
79
LSE
1109.0
15/08/2019
12:30:37
311
LSE
1109.5
15/08/2019
12:31:57
226
LSE
1109.5
15/08/2019
12:31:57
68
LSE
1110.0
15/08/2019
12:32:23
400
LSE
1110.0
15/08/2019
12:32:23
400
LSE
1110.0
15/08/2019
12:32:25
400
LSE
1110.0
15/08/2019
12:32:25
125
LSE
1110.0
15/08/2019
12:32:34
478
LSE
1110.0
15/08/2019
12:32:34
853
LSE
1110.0
15/08/2019
12:33:02
125
LSE
1110.0
15/08/2019
12:33:03
128
LSE
1110.0
15/08/2019
12:33:03
192
LSE
1109.5
15/08/2019
12:33:40
400
LSE
1109.5
15/08/2019
12:33:40
159
LSE
1109.5
15/08/2019
12:34:09
300
LSE
1109.5
15/08/2019
12:34:09
87
LSE
1109.5
15/08/2019
12:35:12
445
LSE
1109.0
15/08/2019
12:35:47
125
LSE
1109.0
15/08/2019
12:35:47
244
LSE
1108.5
15/08/2019
12:37:04
453
LSE
1108.5
15/08/2019
12:38:08
242
LSE
1108.5
15/08/2019
12:38:11
125
LSE
1109.0
15/08/2019
12:40:01
125
LSE
1109.0
15/08/2019
12:40:09
400
LSE
1109.0
15/08/2019
12:40:09
2
LSE
1109.5
15/08/2019
12:40:46
400
LSE
1109.5
15/08/2019
12:40:46
125
LSE
1109.5
15/08/2019
12:40:46
38
LSE
1109.0
15/08/2019
12:40:52
16
LSE
1108.5
15/08/2019
12:42:09
139
LSE
1108.5
15/08/2019
12:42:09
350
LSE
1108.0
15/08/2019
12:44:00
212
LSE
1108.0
15/08/2019
12:44:00
442
LSE
1108.5
15/08/2019
12:46:07
400
LSE
1108.5
15/08/2019
12:46:07
125
LSE
1108.5
15/08/2019
12:46:12
125
LSE
1108.5
15/08/2019
12:47:20
155
LSE
1109.0
15/08/2019
12:49:00
475
LSE
1109.0
15/08/2019
12:49:06
125
LSE
1109.0
15/08/2019
12:49:30
125
LSE
1109.0
15/08/2019
12:50:26
400
LSE
1109.0
15/08/2019
12:50:26
300
LSE
1109.0
15/08/2019
12:50:26
125
LSE
1109.0
15/08/2019
12:50:26
125
LSE
1109.0
15/08/2019
12:50:26
125
LSE
1109.0
15/08/2019
12:50:26
78
LSE
1109.0
15/08/2019
12:50:26
302
LSE
1109.0
15/08/2019
12:50:26
1027
LSE
1108.5
15/08/2019
12:50:28
495
LSE
1108.5
15/08/2019
12:52:02
43
LSE
1109.0
15/08/2019
12:52:31
125
LSE
1108.5
15/08/2019
12:53:02
504
LSE
1109.0
15/08/2019
12:53:02
253
LSE
1109.0
15/08/2019
12:53:26
125
LSE
1109.0
15/08/2019
12:53:59
460
LSE
1109.0
15/08/2019
12:54:12
125
LSE
1109.0
15/08/2019
12:55:07
467
LSE
1109.0
15/08/2019
12:58:08
518
LSE
1109.0
15/08/2019
12:58:08
125
LSE
1109.0
15/08/2019
12:58:08
663
LSE
1108.5
15/08/2019
12:59:00
56
LSE
1108.5
15/08/2019
13:00:20
231
LSE
1109.5
15/08/2019
13:01:57
125
LSE
1110.5
15/08/2019
13:02:00
546
LSE
1110.5
15/08/2019
13:02:00
493
LSE
1110.5
15/08/2019
13:02:00
125
LSE
1110.5
15/08/2019
13:02:00
125
LSE
1110.5
15/08/2019
13:02:00
125
LSE
1110.5
15/08/2019
13:02:00
125
LSE
1110.5
15/08/2019
13:02:00
88
LSE
1110.5
15/08/2019
13:02:00
24
LSE
1110.5
15/08/2019
13:02:00
400
LSE
1110.5
15/08/2019
13:02:00
380
LSE
1110.5
15/08/2019
13:02:02
295
LSE
1110.5
15/08/2019
13:02:03
400
LSE
1110.5
15/08/2019
13:02:03
360
LSE
1110.5
15/08/2019
13:02:03
125
LSE
1110.5
15/08/2019
13:02:03
471
LSE
1110.5
15/08/2019
13:02:03
87
LSE
1110.5
15/08/2019
13:02:03
407
LSE
1110.5
15/08/2019
13:02:03
124
LSE
1110.5
15/08/2019
13:02:03
125
LSE
1110.5
15/08/2019
13:02:03
124
LSE
1112.0
15/08/2019
13:02:21
561
LSE
1112.0
15/08/2019
13:02:21
125
LSE
1112.0
15/08/2019
13:02:21
125
LSE
1112.0
15/08/2019
13:02:21
49
LSE
1112.0
15/08/2019
13:02:21
76
LSE
1112.0
15/08/2019
13:02:21
400
LSE
1112.0
15/08/2019
13:02:21
226
LSE
1112.0
15/08/2019
13:02:21
303
LSE
1112.0
15/08/2019
13:02:21
125
LSE
1112.0
15/08/2019
13:02:21
125
LSE
1112.0
15/08/2019
13:02:21
214
LSE
1112.0
15/08/2019
13:02:21
125
LSE
1112.0
15/08/2019
13:02:21
125
LSE
1112.0
15/08/2019
13:02:21
71
LSE
1112.0
15/08/2019
13:02:21
50
LSE
1112.0
15/08/2019
13:02:21
175
LSE
1112.0
15/08/2019
13:02:21
125
LSE
1112.0
15/08/2019
13:02:21
40
LSE
1112.0
15/08/2019
13:02:22
274
LSE
1112.0
15/08/2019
13:02:22
75
LSE
1112.0
15/08/2019
13:02:22
37
LSE
1112.0
15/08/2019
13:02:22
300
LSE
1112.0
15/08/2019
13:02:22
23
LSE
1112.0
15/08/2019
13:02:31
154
LSE
1112.0
15/08/2019
13:02:31
246
LSE
1112.0
15/08/2019
13:02:31
100
LSE
1112.0
15/08/2019
13:02:31
125
LSE
1112.0
15/08/2019
13:02:31
6
LSE
1111.5
15/08/2019
13:02:42
150
LSE
1111.5
15/08/2019
13:03:18
549
LSE
1111.5
15/08/2019
13:03:18
12
LSE
1111.5
15/08/2019
13:03:18
138
LSE
1111.5
15/08/2019
13:03:18
137
LSE
1111.5
15/08/2019
13:03:21
289
LSE
1111.0
15/08/2019
13:04:14
143
LSE
1111.5
15/08/2019
13:04:14
470
LSE
1111.5
15/08/2019
13:04:14
234
LSE
1111.5
15/08/2019
13:04:14
43
LSE
1110.5
15/08/2019
13:04:19
521
LSE
1110.5
15/08/2019
13:06:06
772
LSE
1110.5
15/08/2019
13:06:06
93
LSE
1110.5
15/08/2019
13:06:06
86
LSE
1110.0
15/08/2019
13:07:41
459
LSE
1110.0
15/08/2019
13:07:43
282
LSE
1110.0
15/08/2019
13:07:56
56
LSE
1110.0
15/08/2019
13:09:02
206
LSE
1110.0
15/08/2019
13:09:02
209
LSE
1110.0
15/08/2019
13:09:10
998
LSE
1110.0
15/08/2019
13:09:10
306
LSE
1109.5
15/08/2019
13:09:45
348
LSE
1109.5
15/08/2019
13:11:19
400
LSE
1109.5
15/08/2019
13:11:24
184
LSE
1110.0
15/08/2019
13:14:16
280
LSE
1109.5
15/08/2019
13:15:09
503
LSE
1109.5
15/08/2019
13:16:42
331
LSE
1109.5
15/08/2019
13:17:23
194
LSE
1109.5
15/08/2019
13:18:50
94
LSE
1109.5
15/08/2019
13:19:14
9
LSE
1109.5
15/08/2019
13:19:14
84
LSE
1109.5
15/08/2019
13:19:14
102
LSE
1109.5
15/08/2019
13:20:03
556
LSE
1110.0
15/08/2019
13:20:44
349
LSE
1110.0
15/08/2019
13:20:44
345
LSE
1110.0
15/08/2019
13:20:44
790
LSE
1110.0
15/08/2019
13:20:44
46
LSE
1110.0
15/08/2019
13:20:44
258
LSE
1110.0
15/08/2019
13:20:44
600
LSE
1110.0
15/08/2019
13:20:46
167
LSE
1110.0
15/08/2019
13:20:47
258
LSE
1110.0
15/08/2019
13:20:50
381
LSE
1109.5
15/08/2019
13:21:05
394
LSE
1109.5
15/08/2019
13:21:05
66
LSE
1109.5
15/08/2019
13:21:52
342
LSE
1109.5
15/08/2019
13:21:52
322
LSE
1109.5
15/08/2019
13:22:10
259
LSE
1109.5
15/08/2019
13:22:23
39
LSE
1109.0
15/08/2019
13:23:51
350
LSE
1109.0
15/08/2019
13:23:51
687
LSE
1109.0
15/08/2019
13:24:10
144
LSE
1109.0
15/08/2019
13:24:34
214
LSE
1109.5
15/08/2019
13:26:27
290
LSE
1109.5
15/08/2019
13:26:53
131
LSE
1109.5
15/08/2019
13:26:53
210
LSE
1109.0
15/08/2019
13:29:50
149
LSE
1110.0
15/08/2019
13:33:33
125
LSE
1110.0
15/08/2019
13:33:38
266
LSE
1110.0
15/08/2019
13:33:38
500
LSE
1110.0
15/08/2019
13:33:58
125
LSE
1110.0
15/08/2019
13:33:58
500
LSE
1110.0
15/08/2019
13:33:58
125
LSE
1110.0
15/08/2019
13:33:58
125
LSE
1110.0
15/08/2019
13:33:58
125
LSE
1110.0
15/08/2019
13:34:03
166
LSE
1110.0
15/08/2019
13:34:04
249
LSE
1110.0
15/08/2019
13:34:04
125
LSE
1110.0
15/08/2019
13:34:04
125
LSE
1110.0
15/08/2019
13:34:04
125
LSE
1110.0
15/08/2019
13:34:05
146
LSE
1110.0
15/08/2019
13:34:05
125
LSE
1110.0
15/08/2019
13:34:05
400
LSE
1110.0
15/08/2019
13:34:05
125
LSE
1110.0
15/08/2019
13:34:05
125
LSE
1110.0
15/08/2019
13:34:05
125
LSE
1110.0
15/08/2019
13:34:05
346
LSE
1110.0
15/08/2019
13:34:05
100
LSE
1110.0
15/08/2019
13:34:05
236
LSE
1109.5
15/08/2019
13:34:07
255
LSE
1109.0
15/08/2019
13:34:14
187
LSE
1110.0
15/08/2019
13:38:25
292
LSE
1110.0
15/08/2019
13:38:25
492
LSE
1110.0
15/08/2019
13:38:25
428
LSE
1110.0
15/08/2019
13:38:25
88
LSE
1110.0
15/08/2019
13:38:25
179
LSE
1109.5
15/08/2019
13:38:55
64
LSE
1110.5
15/08/2019
13:40:51
289
LSE
1110.5
15/08/2019
13:40:51
426
LSE
1110.5
15/08/2019
13:41:06
400
LSE
1110.5
15/08/2019
13:41:06
430
LSE
1110.5
15/08/2019
13:41:07
125
LSE
1110.0
15/08/2019
13:42:32
305
LSE
1110.0
15/08/2019
13:43:04
324
LSE
1110.0
15/08/2019
13:43:35
33
LSE
1110.0
15/08/2019
13:43:42
125
LSE
1110.0
15/08/2019
13:43:42
400
LSE
1110.0
15/08/2019
13:43:42
400
LSE
1110.5
15/08/2019
13:47:27
326
LSE
1111.0
15/08/2019
13:48:45
382
LSE
1111.0
15/08/2019
13:49:06
400
LSE
1111.0
15/08/2019
13:49:55
332
LSE
1111.0
15/08/2019
13:49:55
400
LSE
1111.0
15/08/2019
13:49:55
420
LSE
1111.0
15/08/2019
13:50:20
400
LSE
1111.0
15/08/2019
13:50:20
178
LSE
1111.5
15/08/2019
13:52:36
214
LSE
1111.5
15/08/2019
13:52:36
143
LSE
1111.5
15/08/2019
13:54:10
146
LSE
1111.5
15/08/2019
13:55:04
79
LSE
1111.5
15/08/2019
13:55:04
295
LSE
1111.5
15/08/2019
13:55:04
400
LSE
1111.5
15/08/2019
13:55:04
400
LSE
1111.5
15/08/2019
13:55:04
400
LSE
1111.5
15/08/2019
13:56:04
328
LSE
1112.0
15/08/2019
13:56:24
602
LSE
1112.0
15/08/2019
13:56:24
44
LSE
1112.0
15/08/2019
13:56:50
125
LSE
1112.0
15/08/2019
13:56:50
350
LSE
1112.0
15/08/2019
13:56:52
125
LSE
1112.0
15/08/2019
13:57:17
400
LSE
1112.0
15/08/2019
13:57:17
300
LSE
1112.0
15/08/2019
13:57:24
244
LSE
1112.0
15/08/2019
13:57:36
400
LSE
1112.0
15/08/2019
13:57:36
400
LSE
1112.0
15/08/2019
13:57:36
329
LSE
1112.0
15/08/2019
13:57:36
125
LSE
1112.0
15/08/2019
13:57:36
125
LSE
1112.0
15/08/2019
13:57:36
125
LSE
1112.0
15/08/2019
13:57:36
125
LSE
1112.0
15/08/2019
13:57:36
455
LSE
1112.0
15/08/2019
13:57:36
633
LSE
1112.0
15/08/2019
13:57:36
125
LSE
1112.0
15/08/2019
13:57:36
7
LSE
1111.5
15/08/2019
13:57:39
84
LSE
1112.0
15/08/2019
13:58:18
400
LSE
1112.0
15/08/2019
13:58:19
400
LSE
1112.0
15/08/2019
13:58:21
260
LSE
1111.5
15/08/2019
14:00:08
233
LSE
1111.5
15/08/2019
14:00:08
27
LSE
1111.5
15/08/2019
14:00:08
1473
LSE
1111.5
15/08/2019
14:00:08
268
LSE
1111.5
15/08/2019
14:00:08
263
LSE
1111.5
15/08/2019
14:00:08
250
LSE
1111.5
15/08/2019
14:00:08
250
LSE
1111.5
15/08/2019
14:00:08
130
LSE
1111.5
15/08/2019
14:01:01
250
LSE
1111.5
15/08/2019
14:01:01
250
LSE
1111.5
15/08/2019
14:01:01
250
LSE
1111.5
15/08/2019
14:01:01
250
LSE
1111.5
15/08/2019
14:01:38
444
LSE
1112.0
15/08/2019
14:01:52
113
LSE
1112.0
15/08/2019
14:01:52
20
LSE
1112.0
15/08/2019
14:01:52
218
LSE
1111.5
15/08/2019
14:02:39
377
LSE
1111.5
15/08/2019
14:02:56
243
LSE
1111.5
15/08/2019
14:02:56
304
LSE
1111.0
15/08/2019
14:04:40
333
LSE
1111.0
15/08/2019
14:04:45
250
LSE
1111.0
15/08/2019
14:04:45
250
LSE
1111.0
15/08/2019
14:04:45
250
LSE
1111.0
15/08/2019
14:04:45
250
LSE
1110.5
15/08/2019
14:05:06
326
LSE
1110.5
15/08/2019
14:06:16
388
LSE
1110.0
15/08/2019
14:06:24
337
LSE
1111.0
15/08/2019
14:09:12
250
LSE
1111.0
15/08/2019
14:09:12
44
LSE
1111.0
15/08/2019
14:10:01
311
LSE
1111.0
15/08/2019
14:10:10
633
LSE
1110.5
15/08/2019
14:10:17
331
LSE
1110.5
15/08/2019
14:11:59
354
LSE
1110.5
15/08/2019
14:11:59
310
LSE
1110.5
15/08/2019
14:12:10
400
LSE
1110.5
15/08/2019
14:12:34
798
LSE
1110.0
15/08/2019
14:16:42
333
LSE
1110.0
15/08/2019
14:16:42
484
LSE
1110.0
15/08/2019
14:16:44
143
LSE
1110.0
15/08/2019
14:16:52
194
LSE
1110.0
15/08/2019
14:17:01
134
LSE
1110.0
15/08/2019
14:17:36
250
LSE
1110.0
15/08/2019
14:17:36
250
LSE
1110.0
15/08/2019
14:17:36
240
LSE
1110.0
15/08/2019
14:17:36
170
LSE
1110.0
15/08/2019
14:17:38
242
LSE
1110.0
15/08/2019
14:18:57
131
LSE
1110.0
15/08/2019
14:19:03
250
LSE
1110.0
15/08/2019
14:19:07
250
LSE
1110.0
15/08/2019
14:19:07
313
LSE
1110.0
15/08/2019
14:19:07
141
LSE
1109.5
15/08/2019
14:20:50
400
LSE
1109.5
15/08/2019
14:20:50
360
LSE
1109.5
15/08/2019
14:21:51
75
LSE
1109.5
15/08/2019
14:22:09
283
LSE
1109.5
15/08/2019
14:22:09
153
LSE
1109.5
15/08/2019
14:22:42
93
LSE
1109.5
15/08/2019
14:22:54
303
LSE
1109.0
15/08/2019
14:26:07
440
LSE
1109.0
15/08/2019
14:26:44
320
LSE
1109.0
15/08/2019
14:26:45
283
LSE
1109.0
15/08/2019
14:26:54
29
LSE
1108.5
15/08/2019
14:27:07
130
LSE
1108.5
15/08/2019
14:27:07
90
LSE
1108.5
15/08/2019
14:27:07
250
LSE
1108.5
15/08/2019
14:27:07
400
LSE
1108.5
15/08/2019
14:27:07
807
LSE
1108.5
15/08/2019
14:27:07
290
LSE
1108.5
15/08/2019
14:27:29
96
LSE
1108.5
15/08/2019
14:27:29
203
LSE
1108.5
15/08/2019
14:27:29
73
LSE
1109.0
15/08/2019
14:28:54
337
LSE
1109.0
15/08/2019
14:28:54
250
LSE
1109.0
15/08/2019
14:28:54
250
LSE
1109.0
15/08/2019
14:28:54
250
LSE
1109.0
15/08/2019
14:28:54
249
LSE
1109.0
15/08/2019
14:28:54
129
LSE
1109.0
15/08/2019
14:28:56
250
LSE
1109.0
15/08/2019
14:28:56
250
LSE
1109.0
15/08/2019
14:29:10
250
LSE
1109.0
15/08/2019
14:29:10
250
LSE
1109.0
15/08/2019
14:29:11
250
LSE
1109.0
15/08/2019
14:29:11
340
LSE
1109.0
15/08/2019
14:29:11
250
LSE
1108.5
15/08/2019
14:30:01
318
LSE
1108.5
15/08/2019
14:30:01
250
LSE
1108.5
15/08/2019
14:30:01
244
LSE
1108.5
15/08/2019
14:30:01
250
LSE
1108.5
15/08/2019
14:30:01
400
LSE
1108.5
15/08/2019
14:30:01
168
LSE
1108.0
15/08/2019
14:30:28
294
LSE
1108.0
15/08/2019
14:30:28
250
LSE
1108.0
15/08/2019
14:30:28
250
LSE
1108.0
15/08/2019
14:30:28
250
LSE
1108.5
15/08/2019
14:31:11
79
LSE
1108.5
15/08/2019
14:31:12
400
LSE
1108.5
15/08/2019
14:31:14
250
LSE
1108.5
15/08/2019
14:31:34
400
LSE
1108.5
15/08/2019
14:31:35
400
LSE
1108.5
15/08/2019
14:32:00
281
LSE
1108.5
15/08/2019
14:32:00
250
LSE
1108.5
15/08/2019
14:32:00
328
LSE
1108.5
15/08/2019
14:33:19
200
LSE
1108.5
15/08/2019
14:33:49
239
LSE
1108.5
15/08/2019
14:34:22
202
LSE
1108.0
15/08/2019
14:34:33
75
LSE
1108.0
15/08/2019
14:34:34
400
LSE
1108.0
15/08/2019
14:34:34
199
LSE
1108.0
15/08/2019
14:35:00
400
LSE
1108.0
15/08/2019
14:35:25
75
LSE
1108.0
15/08/2019
14:35:28
15
LSE
1108.0
15/08/2019
14:35:28
328
LSE
1108.0
15/08/2019
14:35:42
274
LSE
1108.0
15/08/2019
14:35:43
425
LSE
1108.0
15/08/2019
14:36:00
75
LSE
1107.5
15/08/2019
14:36:23
328
LSE
1107.5
15/08/2019
14:36:23
258
LSE
1107.5
15/08/2019
14:36:23
360
LSE
1107.5
15/08/2019
14:36:23
395
LSE
1107.5
15/08/2019
14:36:23
233
LSE
1107.0
15/08/2019
14:36:29
250
LSE
1107.0
15/08/2019
14:36:29
400
LSE
1107.0
15/08/2019
14:36:29
13
LSE
1107.0
15/08/2019
14:36:29
166
LSE
1107.0
15/08/2019
14:36:57
105
LSE
1107.0
15/08/2019
14:36:57
31
LSE
1107.0
15/08/2019
14:37:10
284
LSE
1107.0
15/08/2019
14:37:32
342
LSE
1107.0
15/08/2019
14:38:31
328
LSE
1107.0
15/08/2019
14:38:31
358
LSE
1107.0
15/08/2019
14:38:56
123
LSE
1107.0
15/08/2019
14:39:55
100
LSE
1107.0
15/08/2019
14:39:59
250
LSE
1107.0
15/08/2019
14:40:28
53
LSE
1108.5
15/08/2019
14:42:51
600
LSE
1108.5
15/08/2019
14:43:01
400
LSE
1108.5
15/08/2019
14:43:02
400
LSE
1108.5
15/08/2019
14:43:02
315
LSE
1108.5
15/08/2019
14:43:03
105
LSE
1108.5
15/08/2019
14:43:03
250
LSE
1108.5
15/08/2019
14:43:03
527
LSE
1108.5
15/08/2019
14:43:04
317
LSE
1108.5
15/08/2019
14:43:04
600
LSE
1108.5
15/08/2019
14:43:04
108
LSE
1108.5
15/08/2019
14:43:14
139
LSE
1108.5
15/08/2019
14:43:22
850
LSE
1108.5
15/08/2019
14:43:28
130
LSE
1108.5
15/08/2019
14:43:53
400
LSE
1109.5
15/08/2019
14:44:20
981
LSE
1109.5
15/08/2019
14:44:20
460
LSE
1109.5
15/08/2019
14:45:20
250
LSE
1109.5
15/08/2019
14:45:20
30
LSE
1109.5
15/08/2019
14:46:07
400
LSE
1109.5
15/08/2019
14:46:07
80
LSE
1109.5
15/08/2019
14:47:07
291
LSE
1109.5
15/08/2019
14:47:07
116
LSE
1110.0
15/08/2019
14:48:19
47
LSE
1110.0
15/08/2019
14:49:30
314
LSE
1110.0
15/08/2019
14:49:30
400
LSE
1110.0
15/08/2019
14:49:31
400
LSE
1110.0
15/08/2019
14:49:31
250
LSE
1110.0
15/08/2019
14:49:31
138
LSE
1110.0
15/08/2019
14:50:03
398
LSE
1110.0
15/08/2019
14:50:03
531
LSE
1110.0
15/08/2019
14:50:03
137
LSE
1109.5
15/08/2019
14:50:33
337
LSE
1109.5
15/08/2019
14:50:33
304
LSE
1109.5
15/08/2019
14:50:43
396
LSE
1109.5
15/08/2019
14:50:43
132
LSE
1109.5
15/08/2019
14:50:43
250
LSE
1109.5
15/08/2019
14:50:44
158
LSE
1109.0
15/08/2019
14:51:01
291
LSE
1109.0
15/08/2019
14:51:22
303
LSE
1109.0
15/08/2019
14:51:22
69
LSE
1109.0
15/08/2019
14:52:02
396
LSE
1109.0
15/08/2019
14:52:02
250
LSE
1109.0
15/08/2019
14:52:02
166
LSE
1109.0
15/08/2019
14:53:36
314
LSE
1110.5
15/08/2019
14:54:54
400
LSE
1110.5
15/08/2019
14:54:54
250
LSE
1110.5
15/08/2019
14:54:54
400
LSE
1110.5
15/08/2019
14:54:54
250
LSE
1110.5
15/08/2019
14:54:54
250
LSE
1110.5
15/08/2019
14:54:54
250
LSE
1110.5
15/08/2019
14:54:54
350
LSE
1110.5
15/08/2019
14:54:54
250
LSE
1110.5
15/08/2019
14:54:54
236
LSE
1110.5
15/08/2019
14:54:57
550
LSE
1110.5
15/08/2019
14:54:57
94
LSE
1110.0
15/08/2019
14:55:17
5
LSE
1110.0
15/08/2019
14:55:19
1480
LSE
1110.0
15/08/2019
14:55:19
127
LSE
1109.5
15/08/2019
14:56:29
241
LSE
1110.0
15/08/2019
14:57:04
250
LSE
1110.0
15/08/2019
14:57:04
400
LSE
1110.0
15/08/2019
14:57:04
250
LSE
1110.0
15/08/2019
14:57:08
638
LSE
1110.0
15/08/2019
14:57:08
159
LSE
1110.0
15/08/2019
14:57:22
246
LSE
1110.0
15/08/2019
14:57:22
47
LSE
1109.5
15/08/2019
14:57:54
148
LSE
1109.5
15/08/2019
14:57:54
202
LSE
1109.5
15/08/2019
14:58:14
271
LSE
1109.5
15/08/2019
14:58:33
82
LSE
1109.5
15/08/2019
14:58:33
150
LSE
1109.5
15/08/2019
14:59:34
414
LSE
1109.5
15/08/2019
14:59:55
143
LSE
1109.0
15/08/2019
15:01:16
109
LSE
1109.0
15/08/2019
15:01:16
600
LSE
1109.0
15/08/2019
15:01:31
576
LSE
1109.0
15/08/2019
15:01:38
375
LSE
1108.5
15/08/2019
15:01:39
296
LSE
1108.5
15/08/2019
15:01:39
19
LSE
1108.5
15/08/2019
15:01:41
198
LSE
1108.5
15/08/2019
15:01:41
63
LSE
1108.5
15/08/2019
15:01:41
339
LSE
1108.5
15/08/2019
15:01:57
130
LSE
1108.5
15/08/2019
15:01:57
100
LSE
1108.5
15/08/2019
15:01:57
112
LSE
1108.5
15/08/2019
15:01:57
258
LSE
1108.5
15/08/2019
15:01:57
154
LSE
1108.0
15/08/2019
15:02:04
246
LSE
1108.5
15/08/2019
15:02:04
400
LSE
1108.5
15/08/2019
15:02:04
250
LSE
1108.5
15/08/2019
15:02:04
400
LSE
1108.0
15/08/2019
15:02:29
142
LSE
1108.0
15/08/2019
15:02:29
176
LSE
1108.5
15/08/2019
15:03:40
579
LSE
1108.5
15/08/2019
15:03:40
420
LSE
1108.5
15/08/2019
15:03:40
352
LSE
1108.5
15/08/2019
15:03:50
250
LSE
1108.5
15/08/2019
15:03:50
250
LSE
1108.5
15/08/2019
15:03:50
154
LSE
1108.5
15/08/2019
15:03:50
400
LSE
1108.5
15/08/2019
15:04:56
376
LSE
1108.5
15/08/2019
15:06:10
323
LSE
1109.5
15/08/2019
15:07:51
250
LSE
1109.5
15/08/2019
15:07:51
600
LSE
1109.5
15/08/2019
15:07:51
106
LSE
1109.5
15/08/2019
15:07:51
401
LSE
1109.5
15/08/2019
15:07:51
75
LSE
1109.5
15/08/2019
15:07:51
250
LSE
1109.5
15/08/2019
15:07:51
250
LSE
1109.5
15/08/2019
15:07:51
250
LSE
1109.5
15/08/2019
15:07:51
400
LSE
1109.5
15/08/2019
15:07:51
300
LSE
1109.5
15/08/2019
15:07:51
599
LSE
1110.0
15/08/2019
15:08:52
716
LSE
1110.0
15/08/2019
15:08:52
1472
LSE
1110.0
15/08/2019
15:08:52
160
LSE
1110.0
15/08/2019
15:08:52
70
LSE
1110.0
15/08/2019
15:08:52
102
LSE
1110.0
15/08/2019
15:08:52
904
LSE
1109.5
15/08/2019
15:12:47
313
LSE
1109.5
15/08/2019
15:13:01
347
LSE
1109.5
15/08/2019
15:13:12
400
LSE
1109.5
15/08/2019
15:13:12
250
LSE
1109.5
15/08/2019
15:13:12
303
LSE
1109.5
15/08/2019
15:13:12
162
LSE
1109.5
15/08/2019
15:13:12
318
LSE
1109.0
15/08/2019
15:14:14
269
LSE
1109.0
15/08/2019
15:14:14
250
LSE
1109.0
15/08/2019
15:14:14
110
LSE
1108.5
15/08/2019
15:15:03
284
LSE
1108.5
15/08/2019
15:15:40
250
LSE
1108.5
15/08/2019
15:15:40
261
LSE
1108.0
15/08/2019
15:16:27
400
LSE
1108.0
15/08/2019
15:16:27
250
LSE
1108.0
15/08/2019
15:16:27
1200
LSE
1108.0
15/08/2019
15:16:27
569
LSE
1108.0
15/08/2019
15:16:27
314
LSE
1108.0
15/08/2019
15:16:27
260
LSE
1108.0
15/08/2019
15:16:27
31
LSE
1108.0
15/08/2019
15:16:58
400
LSE
1108.0
15/08/2019
15:16:58
312
LSE
1108.0
15/08/2019
15:17:03
202
LSE
1108.0
15/08/2019
15:17:32
400
LSE
1108.0
15/08/2019
15:17:32
250
LSE
1108.0
15/08/2019
15:17:32
41
LSE
1108.0
15/08/2019
15:20:32
394
LSE
1108.0
15/08/2019
15:20:32
100
LSE
1108.0
15/08/2019
15:20:32
337
LSE
1108.0
15/08/2019
15:20:32
400
LSE
1108.0
15/08/2019
15:20:32
349
LSE
1108.0
15/08/2019
15:20:32
272
LSE
1107.5
15/08/2019
15:21:46
219
LSE
1107.5
15/08/2019
15:21:49
243
LSE
1107.5
15/08/2019
15:24:01
417
LSE
1107.5
15/08/2019
15:24:01
260
LSE
1107.5
15/08/2019
15:24:01
330
LSE
1107.5
15/08/2019
15:24:01
303
LSE
1107.5
15/08/2019
15:24:01
334
LSE
1107.0
15/08/2019
15:24:25
515
LSE
1107.0
15/08/2019
15:24:25
725
LSE
1107.0
15/08/2019
15:24:25
230
LSE
1107.0
15/08/2019
15:24:48
161
LSE
1107.0
15/08/2019
15:24:48
331
LSE
1107.0
15/08/2019
15:24:48
573
LSE
1107.0
15/08/2019
15:24:48
17
LSE
1107.0
15/08/2019
15:24:48
230
LSE
1106.5
15/08/2019
15:25:35
132
LSE
1106.5
15/08/2019
15:25:36
309
LSE
1107.0
15/08/2019
15:25:50
187
LSE
1107.0
15/08/2019
15:25:50
3
LSE
1107.0
15/08/2019
15:25:50
234
LSE
1107.0
15/08/2019
15:25:50
165
LSE
1107.5
15/08/2019
15:26:15
169
LSE
1107.5
15/08/2019
15:26:15
271
LSE
1107.0
15/08/2019
15:26:25
298
LSE
1106.5
15/08/2019
15:27:05
71
LSE
1106.0
15/08/2019
15:28:20
18
LSE
1106.0
15/08/2019
15:28:20
250
LSE
1106.0
15/08/2019
15:28:21
400
LSE
1106.0
15/08/2019
15:28:21
312
LSE
1106.0
15/08/2019
15:28:21
250
LSE
1106.0
15/08/2019
15:28:24
400
LSE
1106.0
15/08/2019
15:28:24
37
LSE
1106.0
15/08/2019
15:28:30
69
LSE
1106.0
15/08/2019
15:28:30
400
LSE
1106.0
15/08/2019
15:28:30
250
LSE
1106.0
15/08/2019
15:28:30
250
LSE
1106.0
15/08/2019
15:28:30
114
LSE
1106.0
15/08/2019
15:28:30
392
LSE
1105.5
15/08/2019
15:28:33
254
LSE
1105.5
15/08/2019
15:29:22
355
LSE
1105.0
15/08/2019
15:29:49
739
LSE
1105.0
15/08/2019
15:29:49
400
LSE
1104.5
15/08/2019
15:30:02
453
LSE
1104.5
15/08/2019
15:30:14
400
LSE
1105.0
15/08/2019
15:31:01
57
LSE
1105.0
15/08/2019
15:31:01
311
LSE
1105.0
15/08/2019
15:31:21
250
LSE
1105.0
15/08/2019
15:31:21
294
LSE
1105.0
15/08/2019
15:31:34
250
LSE
1105.0
15/08/2019
15:31:34
132
LSE
1105.0
15/08/2019
15:34:03
438
LSE
1105.0
15/08/2019
15:34:26
440
LSE
1105.0
15/08/2019
15:34:26
1100
LSE
1105.0
15/08/2019
15:34:26
121
LSE
1105.0
15/08/2019
15:34:26
309
LSE
1105.0
15/08/2019
15:34:26
300
LSE
1105.0
15/08/2019
15:34:26
858
LSE
1105.0
15/08/2019
15:34:26
13
LSE
1105.0
15/08/2019
15:34:26
91
LSE
1105.5
15/08/2019
15:38:20
458
LSE
1105.5
15/08/2019
15:39:31
499
LSE
1106.0
15/08/2019
15:39:32
250
LSE
1106.0
15/08/2019
15:39:32
250
LSE
1106.0
15/08/2019
15:39:32
316
LSE
1106.0
15/08/2019
15:39:32
853
LSE
1106.0
15/08/2019
15:39:32
800
LSE
1106.0
15/08/2019
15:39:32
700
LSE
1106.0
15/08/2019
15:39:32
306
LSE
1106.0
15/08/2019
15:39:32
373
LSE
1106.0
15/08/2019
15:39:32
250
LSE
1106.0
15/08/2019
15:39:32
400
LSE
1106.0
15/08/2019
15:39:32
106
LSE
1106.0
15/08/2019
15:39:32
2
LSE
1105.5
15/08/2019
15:39:37
194
LSE
1105.5
15/08/2019
15:39:37
425
LSE
1105.0
15/08/2019
15:39:57
410
LSE
1105.0
15/08/2019
15:39:57
39
LSE
1105.0
15/08/2019
15:40:00
250
LSE
1105.0
15/08/2019
15:40:00
250
LSE
1105.0
15/08/2019
15:40:00
400
LSE
1105.0
15/08/2019
15:40:00
250
LSE
1105.0
15/08/2019
15:40:00
250
LSE
1105.0
15/08/2019
15:40:00
250
LSE
1105.0
15/08/2019
15:40:00
306
LSE
1105.0
15/08/2019
15:40:00
410
LSE
1105.0
15/08/2019
15:41:06
578
LSE
1105.0
15/08/2019
15:41:06
181
LSE
1105.0
15/08/2019
15:41:06
276
LSE
1105.0
15/08/2019
15:41:06
124
LSE
1105.0
15/08/2019
15:41:06
400
LSE
1105.0
15/08/2019
15:41:06
224
LSE
1105.0
15/08/2019
15:41:06
23
LSE
1105.0
15/08/2019
15:41:07
372
LSE
1105.0
15/08/2019
15:42:03
449
LSE
1105.0
15/08/2019
15:42:03
294
LSE
1105.0
15/08/2019
15:42:03
310
LSE
1105.0
15/08/2019
15:42:03
103
LSE
1105.0
15/08/2019
15:42:03
284
LSE
1105.5
15/08/2019
15:42:13
84
LSE
1105.5
15/08/2019
15:42:15
250
LSE
1105.5
15/08/2019
15:42:15
294
LSE
1105.5
15/08/2019
15:42:15
211
LSE
1105.5
15/08/2019
15:42:15
89
LSE
1105.5
15/08/2019
15:43:30
225
LSE
1105.5
15/08/2019
15:44:02
200
LSE
1105.5
15/08/2019
15:45:02
52
LSE
1106.0
15/08/2019
15:46:20
154
LSE
1106.0
15/08/2019
15:46:50
49
LSE
1106.5
15/08/2019
15:47:03
962
LSE
1106.5
15/08/2019
15:47:03
234
LSE
1106.5
15/08/2019
15:47:03
165
LSE
1106.0
15/08/2019
15:49:37
424
LSE
1106.0
15/08/2019
15:49:37
250
LSE
1106.0
15/08/2019
15:49:37
1253
LSE
1106.0
15/08/2019
15:49:37
313
LSE
1105.5
15/08/2019
15:52:10
108
LSE
1105.5
15/08/2019
15:52:27
337
LSE
1105.5
15/08/2019
15:53:26
411
LSE
1105.5
15/08/2019
15:53:26
205
LSE
1105.5
15/08/2019
15:53:26
600
LSE
1105.5
15/08/2019
15:53:26
600
LSE
1105.5
15/08/2019
15:53:26
6
LSE
1105.5
15/08/2019
15:53:26
289
LSE
1105.5
15/08/2019
15:53:26
24
LSE
1105.0
15/08/2019
15:54:00
400
LSE
1105.0
15/08/2019
15:54:00
41
LSE
1105.0
15/08/2019
15:54:00
400
LSE
1105.0
15/08/2019
15:54:00
159
LSE
1105.5
15/08/2019
15:54:30
136
LSE
1105.0
15/08/2019
15:54:41
40
LSE
1105.0
15/08/2019
15:56:03
166
LSE
1104.5
15/08/2019
15:57:52
468
LSE
1104.5
15/08/2019
15:57:52
250
LSE
1104.5
15/08/2019
15:57:52
400
LSE
1104.5
15/08/2019
15:57:52
250
LSE
1104.5
15/08/2019
15:57:52
250
LSE
1104.5
15/08/2019
15:57:52
250
LSE
1104.5
15/08/2019
15:57:52
111
LSE
1104.5
15/08/2019
15:57:52
400
LSE
1104.5
15/08/2019
15:57:52
42
LSE
1104.0
15/08/2019
15:58:04
231
LSE
1104.0
15/08/2019
15:58:08
74
LSE
1104.5
15/08/2019
15:58:15
14
LSE
1104.5
15/08/2019
15:58:15
130
LSE
1104.5
15/08/2019
15:58:15
149
LSE
1104.5
15/08/2019
15:58:15
693
LSE
1104.0
15/08/2019
15:58:27
294
LSE
1104.0
15/08/2019
16:00:00
356
LSE
1104.0
15/08/2019
16:00:00
317
LSE
1104.5
15/08/2019
16:00:56
217
LSE
1104.5
15/08/2019
16:00:56
600
LSE
1104.5
15/08/2019
16:00:56
321
LSE
1104.5
15/08/2019
16:00:56
699
LSE
1104.0
15/08/2019
16:02:52
488
LSE
1104.0
15/08/2019
16:03:48
544
LSE
1104.0
15/08/2019
16:04:06
250
LSE
1104.0
15/08/2019
16:04:06
357
LSE
1104.0
15/08/2019
16:04:08
1154
LSE
1104.0
15/08/2019
16:04:25
400
LSE
1104.0
15/08/2019
16:04:25
324
LSE
1104.0
15/08/2019
16:06:30
528
LSE
1104.0
15/08/2019
16:06:37
250
LSE
1104.0
15/08/2019
16:06:37
375
LSE
1104.0
15/08/2019
16:06:37
453
LSE
1104.0
15/08/2019
16:06:37
147
LSE
1104.0
15/08/2019
16:06:37
123
LSE
1103.5
15/08/2019
16:08:03
400
LSE
1103.5
15/08/2019
16:08:03
174
LSE
1103.0
15/08/2019
16:08:33
626
LSE
1103.0
15/08/2019
16:10:47
150
LSE
1103.0
15/08/2019
16:10:47
398
LSE
1103.0
15/08/2019
16:10:48
250
LSE
1103.0
15/08/2019
16:10:48
250
LSE
1103.0
15/08/2019
16:10:48
280
LSE
1103.0
15/08/2019
16:10:48
327
LSE
1103.0
15/08/2019
16:10:48
247
LSE
1104.0
15/08/2019
16:10:58
745
LSE
1104.0
15/08/2019
16:10:58
400
LSE
1104.0
15/08/2019
16:10:58
823
LSE
1104.0
15/08/2019
16:10:58
375
LSE
1104.0
15/08/2019
16:10:58
1087
LSE
1104.0
15/08/2019
16:10:58
1299
LSE
1104.0
15/08/2019
16:10:58
162
LSE
1104.0
15/08/2019
16:10:58
231
LSE
1104.0
15/08/2019
16:10:58
250
LSE
1104.0
15/08/2019
16:10:58
51
LSE
1104.0
15/08/2019
16:10:58
133
LSE
1103.5
15/08/2019
16:11:05
905
LSE
1103.5
15/08/2019
16:12:01
193
LSE
1103.5
15/08/2019
16:12:32
250
LSE
1103.5
15/08/2019
16:12:32
371
LSE
1103.5
15/08/2019
16:12:32
216
LSE
1103.5
15/08/2019
16:12:32
221
LSE
1104.0
15/08/2019
16:16:49
260
LSE
1104.0
15/08/2019
16:16:49
439
LSE
1104.0
15/08/2019
16:16:49
451
LSE
1104.5
15/08/2019
16:17:17
978
LSE
1104.5
15/08/2019
16:17:17
400
LSE
1104.5
15/08/2019
16:17:17
1427
LSE
1104.5
15/08/2019
16:17:17
50
LSE
1104.5
15/08/2019
16:17:17
942
LSE
1104.0
15/08/2019
16:18:26
596
LSE
1104.0
15/08/2019
16:18:26
637
LSE
1104.0
15/08/2019
16:18:29
878
LSE
1104.0
15/08/2019
16:18:29
220
LSE
1103.5
15/08/2019
16:19:39
524
LSE
1103.5
15/08/2019
16:19:40
531
LSE
1103.0
15/08/2019
16:22:06
250
LSE
1103.0
15/08/2019
16:22:06
400
LSE
1103.0
15/08/2019
16:22:06
162
LSE
1103.0
15/08/2019
16:22:07
438
LSE
1103.0
15/08/2019
16:22:07
123
LSE
1103.0
15/08/2019
16:22:07
305
LSE
1103.0
15/08/2019
16:22:07
216
LSE
1103.0
15/08/2019
16:22:07
184
LSE
1103.0
15/08/2019
16:22:07
101
LSE
1103.0
15/08/2019
16:22:07
258
LSE
1103.0
15/08/2019
16:22:31
444
LSE
1103.0
15/08/2019
16:22:34
250
LSE
1103.0
15/08/2019
16:22:34
250
LSE
1103.0
15/08/2019
16:22:34
840
LSE
1103.0
15/08/2019
16:22:34
186
LSE
1103.0
15/08/2019
16:24:41
324
LSE
1103.0
15/08/2019
16:24:41
250
LSE
1103.0
15/08/2019
16:24:41
124
LSE
1103.0
15/08/2019
16:24:41
19
LSE
1103.0
15/08/2019
16:24:41
61
LSE
1103.0
15/08/2019
16:24:41
50
LSE
1103.0
15/08/2019
16:24:41
67
LSE
1103.0
15/08/2019
16:24:41
250
LSE
1103.0
15/08/2019
16:24:41
42
LSE
1103.0
15/08/2019
16:24:41
46
LSE
1103.0
15/08/2019
16:24:41
34
LSE
1103.0
15/08/2019
16:25:06
31
LSE
1103.0
15/08/2019
16:25:06
364
LSE
1103.0
15/08/2019
16:25:06
340
LSE
1103.0
15/08/2019
16:25:06
500
LSE
1103.0
15/08/2019
16:25:06
893
LSE
1103.5
15/08/2019
16:27:22
907
LSE
1103.5
15/08/2019
16:27:22
416
LSE
1103.5
15/08/2019
16:27:22
203
LSE
1103.5
15/08/2019
16:27:22
133
LSE
1103.5
15/08/2019
16:27:22
5
LSE
1103.5
15/08/2019
16:27:22
183
LSE
1104.0
15/08/2019
16:28:43
1,027
LSE
1104.0
15/08/2019
16:28:43
362
LSE
1104.0
15/08/2019
16:28:43
61
LSE
1104.5
15/08/2019
16:28:56
96
LSE
1104.5
15/08/2019
16:28:56
783
LSE
1104.5
15/08/2019
16:28:56
312
LSE
1104.5
15/08/2019
16:28:56
599
LSE
1104.0
15/08/2019
16:29:43
37
LSE
1104.0
15/08/2019
16:35:04
2,795
LSE
1104.0
15/08/2019
16:35:04
5,661
LSE
1104.0
15/08/2019
16:35:04
37,397
LSE
1104.0
15/08/2019
16:35:04
12
LSE
1104.0
15/08/2019
16:35:04
1,126
LSE
1104.0
15/08/2019
16:35:04
9,849
LSE
1104.0
15/08/2019
16:35:04
9,928
LSE
1104.0
15/08/2019
16:35:04
4,121
LSE
1104.0
15/08/2019
16:35:04
412
LSE
1104.0
15/08/2019
16:35:04
412
LSE
1104.0
15/08/2019
16:35:04
7,256
LSE
1104.0
15/08/2019
16:35:04
412
LSE
1104.0
15/08/2019
16:35:04
4,121
LSE
1104.0
15/08/2019
16:35:04
412
LSE
1104.0
15/08/2019
16:35:05
11,932
LSE
1104.0
15/08/2019
16:35:05
412
LSE
1104.0
15/08/2019
16:35:05
618
LSE
1104.0
15/08/2019
16:35:05
412
LSE
1104.0
15/08/2019
16:35:05
13,986
LSE
1104.0
15/08/2019
16:35:05
412
LSE
1104.0
15/08/2019
16:35:05
2,208
LSE
1104.0
15/08/2019
16:35:05
412
LSE
1104.0
15/08/2019
16:35:05
139
LSE
1104.0
15/08/2019
16:35:05
412
LSE
1104.0
15/08/2019
16:35:05
670
LSE
1104.0
15/08/2019
16:35:05
412
LSE
1104.0
15/08/2019
16:35:05
330
LSE
1104.0
15/08/2019
16:35:05
412
LSE
1104.0
15/08/2019
16:35:05
412
LSE
1104.0
15/08/2019
16:35:05
4,121
LSE
1104.0
15/08/2019
16:35:05
412
LSE
1104.0
15/08/2019
16:35:05
4,109
LSE
1104.0
15/08/2019
16:35:05
3,011
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.ENDPOSCKPDQABKDOFD
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