REG - SSE Plc - Transaction in Own Shares
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 29 October 2019 it purchased for cancellation a total of 633,477 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of the Company by Morgan Stanley & Co. International plc, who have been engaged to manage part of the Company's share buyback programme as announced on 30 September 2019.
Average Price Per Share
1,270.39 pence
Highest Price Per Share
1,296.00 pence
Lowest Price Per Share
1,252.00 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 Morgan Stanley & Co. International plc is set out below:
Price (pence)
Date
Time
Quantity bought
Exchange venue
1,291.50
29/10/2019
08:02:08
783
LSE
1,293.50
29/10/2019
08:05:15
1,182
LSE
1,296.00
29/10/2019
08:08:50
1,907
LSE
1,295.50
29/10/2019
08:08:50
674
LSE
1,295.50
29/10/2019
08:08:50
70
LSE
1,291.50
29/10/2019
08:11:58
803
LSE
1,291.00
29/10/2019
08:19:21
500
LSE
1,291.00
29/10/2019
08:19:21
404
LSE
1,291.50
29/10/2019
08:24:06
966
LSE
1,291.00
29/10/2019
08:24:16
1,276
LSE
1,289.50
29/10/2019
08:27:16
758
LSE
1,292.00
29/10/2019
08:33:27
1,635
LSE
1,291.00
29/10/2019
08:36:56
751
LSE
1,291.50
29/10/2019
08:46:00
80
LSE
1,291.50
29/10/2019
08:46:00
709
LSE
1,291.00
29/10/2019
08:48:35
859
LSE
1,290.50
29/10/2019
08:49:01
806
LSE
1,290.00
29/10/2019
08:49:05
938
LSE
1,291.00
29/10/2019
08:59:16
748
LSE
1,290.50
29/10/2019
08:59:24
500
LSE
1,290.50
29/10/2019
08:59:24
370
LSE
1,290.50
29/10/2019
09:00:00
49
LSE
1,290.50
29/10/2019
09:00:09
132
LSE
1,289.50
29/10/2019
09:02:24
765
LSE
1,289.00
29/10/2019
09:02:32
935
LSE
1,288.00
29/10/2019
09:04:40
809
LSE
1,288.00
29/10/2019
09:04:40
299
LSE
1,287.00
29/10/2019
09:10:04
931
LSE
1,287.00
29/10/2019
09:10:04
138
LSE
1,286.00
29/10/2019
09:10:22
1,021
LSE
1,286.50
29/10/2019
09:10:22
862
LSE
1,286.50
29/10/2019
09:11:13
744
LSE
1,285.50
29/10/2019
09:11:33
541
LSE
1,285.50
29/10/2019
09:11:33
430
LSE
1,286.00
29/10/2019
09:15:41
828
LSE
1,285.50
29/10/2019
09:16:30
650
LSE
1,285.50
29/10/2019
09:16:30
103
LSE
1,285.50
29/10/2019
09:18:01
3,173
LSE
1,285.00
29/10/2019
09:21:04
1,149
LSE
1,285.00
29/10/2019
09:21:04
868
LSE
1,285.00
29/10/2019
09:21:04
121
LSE
1,285.00
29/10/2019
09:21:04
868
LSE
1,285.00
29/10/2019
09:21:04
349
LSE
1,285.00
29/10/2019
09:21:04
45
LSE
1,283.50
29/10/2019
09:26:21
1,133
LSE
1,283.50
29/10/2019
09:26:21
1,137
LSE
1,283.00
29/10/2019
09:26:22
897
LSE
1,282.50
29/10/2019
09:26:38
957
LSE
1,282.00
29/10/2019
09:27:00
768
LSE
1,282.50
29/10/2019
09:29:02
1,588
LSE
1,282.00
29/10/2019
09:29:24
531
LSE
1,282.00
29/10/2019
09:29:53
545
LSE
1,281.50
29/10/2019
09:32:00
249
LSE
1,281.50
29/10/2019
09:32:00
1,107
LSE
1,282.50
29/10/2019
09:34:23
3,901
LSE
1,283.00
29/10/2019
09:37:59
921
LSE
1,283.00
29/10/2019
09:37:59
291
LSE
1,283.00
29/10/2019
09:37:59
384
LSE
1,283.00
29/10/2019
09:37:59
245
LSE
1,283.00
29/10/2019
09:37:59
292
LSE
1,283.00
29/10/2019
09:37:59
372
LSE
1,283.00
29/10/2019
09:37:59
12
LSE
1,283.00
29/10/2019
09:37:59
909
LSE
1,283.00
29/10/2019
09:37:59
12
LSE
1,283.50
29/10/2019
09:39:45
1,786
LSE
1,284.00
29/10/2019
09:41:46
1,041
LSE
1,284.00
29/10/2019
09:41:46
49
LSE
1,284.00
29/10/2019
09:42:02
6,921
LSE
1,284.00
29/10/2019
09:42:30
98
LSE
1,284.00
29/10/2019
09:42:52
43
LSE
1,284.00
29/10/2019
09:42:52
1,115
LSE
1,284.00
29/10/2019
09:42:52
862
LSE
1,283.50
29/10/2019
09:43:00
98
LSE
1,283.50
29/10/2019
09:43:30
98
LSE
1,283.50
29/10/2019
09:43:30
5,198
LSE
1,283.50
29/10/2019
09:43:30
1,270
LSE
1,283.00
29/10/2019
09:43:30
259
LSE
1,283.00
29/10/2019
09:43:30
891
LSE
1,285.00
29/10/2019
10:05:59
862
LSE
1,285.00
29/10/2019
10:06:56
389
LSE
1,285.00
29/10/2019
10:06:56
473
LSE
1,285.00
29/10/2019
10:06:56
473
LSE
1,285.00
29/10/2019
10:06:56
27
LSE
1,286.00
29/10/2019
10:17:59
987
LSE
1,286.00
29/10/2019
10:17:59
987
LSE
1,286.00
29/10/2019
10:17:59
600
LSE
1,286.00
29/10/2019
10:17:59
387
LSE
1,286.00
29/10/2019
10:17:59
600
LSE
1,286.00
29/10/2019
10:19:10
147
LSE
1,286.00
29/10/2019
10:20:15
147
LSE
1,286.00
29/10/2019
10:23:08
147
LSE
1,286.00
29/10/2019
10:23:08
546
LSE
1,286.00
29/10/2019
10:23:08
750
LSE
1,286.00
29/10/2019
10:23:08
468
LSE
1,285.50
29/10/2019
10:25:30
147
LSE
1,285.50
29/10/2019
10:25:30
1,295
LSE
1,285.50
29/10/2019
10:27:00
18
LSE
1,285.50
29/10/2019
10:27:29
21
LSE
1,285.50
29/10/2019
10:28:06
147
LSE
1,285.50
29/10/2019
10:28:06
595
LSE
1,285.50
29/10/2019
10:28:06
1,442
LSE
1,285.50
29/10/2019
10:28:06
613
LSE
1,285.00
29/10/2019
10:29:15
147
LSE
1,285.00
29/10/2019
10:30:45
147
LSE
1,285.00
29/10/2019
10:30:45
757
LSE
1,285.00
29/10/2019
10:30:45
1,322
LSE
1,285.00
29/10/2019
10:30:45
867
LSE
1,284.50
29/10/2019
10:35:29
875
LSE
1,284.50
29/10/2019
10:35:29
3,994
LSE
1,284.00
29/10/2019
10:35:30
830
LSE
1,285.50
29/10/2019
10:36:00
720
LSE
1,285.50
29/10/2019
10:36:00
918
LSE
1,285.50
29/10/2019
10:36:00
182
LSE
1,285.50
29/10/2019
10:36:00
12
LSE
1,285.50
29/10/2019
10:36:00
242
LSE
1,285.50
29/10/2019
10:36:00
284
LSE
1,286.00
29/10/2019
10:36:14
852
LSE
1,286.00
29/10/2019
10:36:14
1,676
LSE
1,287.50
29/10/2019
10:36:14
975
LSE
1,287.50
29/10/2019
10:36:14
5,933
LSE
1,286.00
29/10/2019
10:37:10
852
LSE
1,286.00
29/10/2019
10:37:10
2,047
LSE
1,285.50
29/10/2019
10:37:28
153
LSE
1,285.50
29/10/2019
10:37:28
27
LSE
1,285.50
29/10/2019
10:37:28
540
LSE
1,285.50
29/10/2019
10:37:28
172
LSE
1,285.50
29/10/2019
10:37:28
548
LSE
1,285.50
29/10/2019
10:37:28
189
LSE
1,285.50
29/10/2019
10:37:30
98
LSE
1,285.50
29/10/2019
10:38:15
147
LSE
1,286.00
29/10/2019
10:47:31
8
LSE
1,286.00
29/10/2019
10:47:31
1,651
LSE
1,287.00
29/10/2019
10:56:02
749
LSE
1,287.00
29/10/2019
10:56:02
931
LSE
1,287.00
29/10/2019
10:56:02
277
LSE
1,287.00
29/10/2019
10:56:02
2
LSE
1,287.00
29/10/2019
10:56:02
652
LSE
1,287.00
29/10/2019
10:56:02
2
LSE
1,287.00
29/10/2019
10:56:02
496
LSE
1,286.50
29/10/2019
10:56:30
49
LSE
1,286.50
29/10/2019
10:56:30
196
LSE
1,286.50
29/10/2019
10:57:11
245
LSE
1,287.00
29/10/2019
10:59:05
1,418
LSE
1,290.00
29/10/2019
11:10:21
814
LSE
1,290.00
29/10/2019
11:10:21
931
LSE
1,290.00
29/10/2019
11:10:21
931
LSE
1,290.00
29/10/2019
11:10:21
3,812
LSE
1,290.00
29/10/2019
11:10:21
931
LSE
1,290.00
29/10/2019
11:10:21
470
LSE
1,290.00
29/10/2019
11:10:21
335
LSE
1,289.50
29/10/2019
11:10:37
764
LSE
1,289.50
29/10/2019
11:10:37
60
LSE
1,289.50
29/10/2019
11:10:37
976
LSE
1,289.50
29/10/2019
11:10:37
789
LSE
1,289.50
29/10/2019
11:10:37
824
LSE
1,289.50
29/10/2019
11:10:37
1,213
LSE
1,289.50
29/10/2019
11:10:37
126
LSE
1,289.50
29/10/2019
11:10:37
698
LSE
1,289.50
29/10/2019
11:10:37
824
LSE
1,289.50
29/10/2019
11:10:37
1,586
LSE
1,289.50
29/10/2019
11:10:37
75
LSE
1,289.00
29/10/2019
11:15:15
614
LSE
1,289.00
29/10/2019
11:15:15
4
LSE
1,289.00
29/10/2019
11:15:15
618
LSE
1,289.00
29/10/2019
11:15:15
72
LSE
1,289.00
29/10/2019
11:15:15
618
LSE
1,289.00
29/10/2019
11:15:15
82
LSE
1,289.00
29/10/2019
11:15:15
618
LSE
1,289.00
29/10/2019
11:15:15
489
LSE
1,288.50
29/10/2019
11:16:38
1,006
LSE
1,284.50
29/10/2019
11:23:44
168
LSE
1,284.50
29/10/2019
11:23:44
754
LSE
1,284.00
29/10/2019
11:25:41
1,080
LSE
1,283.50
29/10/2019
11:27:24
1,053
LSE
1,283.00
29/10/2019
11:31:05
875
LSE
1,283.00
29/10/2019
11:33:37
770
LSE
1,283.00
29/10/2019
11:36:10
1,362
LSE
1,282.50
29/10/2019
11:36:38
220
LSE
1,282.50
29/10/2019
11:36:44
655
LSE
1,282.00
29/10/2019
11:39:30
808
LSE
1,282.00
29/10/2019
11:41:22
437
LSE
1,282.00
29/10/2019
11:41:22
693
LSE
1,282.00
29/10/2019
11:41:22
672
LSE
1,282.00
29/10/2019
11:41:22
386
LSE
1,282.00
29/10/2019
11:41:22
414
LSE
1,282.00
29/10/2019
11:41:22
26
LSE
1,282.00
29/10/2019
11:41:22
774
LSE
1,282.00
29/10/2019
11:41:22
672
LSE
1,282.00
29/10/2019
11:41:22
370
LSE
1,281.50
29/10/2019
11:41:49
1,034
LSE
1,284.00
29/10/2019
11:45:59
983
LSE
1,284.00
29/10/2019
11:45:59
771
LSE
1,284.00
29/10/2019
11:45:59
212
LSE
1,284.00
29/10/2019
11:45:59
624
LSE
1,284.00
29/10/2019
11:45:59
671
LSE
1,283.00
29/10/2019
11:51:52
948
LSE
1,283.50
29/10/2019
11:51:52
979
LSE
1,283.50
29/10/2019
11:51:52
1,746
LSE
1,282.50
29/10/2019
11:53:34
887
LSE
1,282.50
29/10/2019
11:53:34
111
LSE
1,282.50
29/10/2019
11:53:34
308
LSE
1,282.50
29/10/2019
11:53:34
776
LSE
1,282.50
29/10/2019
11:53:34
234
LSE
1,282.00
29/10/2019
11:55:00
1,251
LSE
1,277.50
29/10/2019
12:06:04
975
LSE
1,276.00
29/10/2019
12:06:43
946
LSE
1,277.00
29/10/2019
12:06:43
757
LSE
1,275.50
29/10/2019
12:09:01
901
LSE
1,275.50
29/10/2019
12:09:01
130
LSE
1,275.50
29/10/2019
12:09:01
771
LSE
1,275.50
29/10/2019
12:09:01
130
LSE
1,275.50
29/10/2019
12:09:01
382
LSE
1,275.50
29/10/2019
12:09:01
194
LSE
1,275.50
29/10/2019
12:09:01
4
LSE
1,275.00
29/10/2019
12:09:02
578
LSE
1,275.00
29/10/2019
12:09:02
88
LSE
1,275.00
29/10/2019
12:09:02
840
LSE
1,275.00
29/10/2019
12:09:02
666
LSE
1,275.00
29/10/2019
12:09:02
545
LSE
1,274.50
29/10/2019
12:09:03
1,086
LSE
1,274.50
29/10/2019
12:09:03
888
LSE
1,272.00
29/10/2019
12:09:20
1,007
LSE
1,272.00
29/10/2019
12:09:25
830
LSE
1,270.50
29/10/2019
12:09:26
756
LSE
1,270.50
29/10/2019
12:09:26
1,460
LSE
1,270.50
29/10/2019
12:09:26
568
LSE
1,271.50
29/10/2019
12:10:35
880
LSE
1,271.50
29/10/2019
12:10:35
53
LSE
1,271.50
29/10/2019
12:10:35
479
LSE
1,271.50
29/10/2019
12:10:35
202
LSE
1,271.50
29/10/2019
12:10:35
827
LSE
1,271.50
29/10/2019
12:10:35
746
LSE
1,271.50
29/10/2019
12:10:35
134
LSE
1,271.50
29/10/2019
12:10:35
201
LSE
1,271.50
29/10/2019
12:10:35
254
LSE
1,270.50
29/10/2019
12:11:22
188
LSE
1,270.50
29/10/2019
12:11:22
694
LSE
1,271.00
29/10/2019
12:11:22
844
LSE
1,271.50
29/10/2019
12:11:22
1,245
LSE
1,271.50
29/10/2019
12:11:22
1,592
LSE
1,270.50
29/10/2019
12:11:22
467
LSE
1,270.50
29/10/2019
12:11:22
123
LSE
1,269.50
29/10/2019
12:11:26
867
LSE
1,269.00
29/10/2019
12:11:32
741
LSE
1,269.50
29/10/2019
12:14:04
1,281
LSE
1,270.00
29/10/2019
12:14:04
1,313
LSE
1,269.00
29/10/2019
12:14:04
855
LSE
1,269.00
29/10/2019
12:14:04
445
LSE
1,268.50
29/10/2019
12:14:04
883
LSE
1,270.00
29/10/2019
12:17:00
856
LSE
1,270.00
29/10/2019
12:17:00
856
LSE
1,270.00
29/10/2019
12:17:00
202
LSE
1,270.00
29/10/2019
12:17:00
856
LSE
1,270.00
29/10/2019
12:17:00
202
LSE
1,270.00
29/10/2019
12:17:00
856
LSE
1,270.00
29/10/2019
12:17:00
202
LSE
1,270.00
29/10/2019
12:17:07
5
LSE
1,270.00
29/10/2019
12:17:13
851
LSE
1,270.00
29/10/2019
12:17:13
1,097
LSE
1,270.00
29/10/2019
12:17:13
705
LSE
1,270.00
29/10/2019
12:17:13
36
LSE
1,269.50
29/10/2019
12:17:42
854
LSE
1,269.50
29/10/2019
12:17:42
854
LSE
1,269.50
29/10/2019
12:17:42
339
LSE
1,269.50
29/10/2019
12:17:42
854
LSE
1,269.50
29/10/2019
12:17:42
339
LSE
1,269.50
29/10/2019
12:17:42
854
LSE
1,269.50
29/10/2019
12:17:42
339
LSE
1,269.50
29/10/2019
12:17:42
854
LSE
1,269.50
29/10/2019
12:17:42
339
LSE
1,269.50
29/10/2019
12:17:42
305
LSE
1,269.00
29/10/2019
12:19:24
1,016
LSE
1,269.00
29/10/2019
12:19:24
1,016
LSE
1,269.00
29/10/2019
12:19:24
384
LSE
1,269.00
29/10/2019
12:19:24
1,016
LSE
1,269.00
29/10/2019
12:19:24
265
LSE
1,269.00
29/10/2019
12:19:24
1,016
LSE
1,269.00
29/10/2019
12:19:24
706
LSE
1,264.50
29/10/2019
12:28:23
1,167
LSE
1,265.50
29/10/2019
12:31:11
666
LSE
1,265.50
29/10/2019
12:31:11
666
LSE
1,265.50
29/10/2019
12:31:11
1,253
LSE
1,265.50
29/10/2019
12:31:13
421
LSE
1,265.50
29/10/2019
12:31:13
415
LSE
1,265.50
29/10/2019
12:33:04
431
LSE
1,265.50
29/10/2019
12:33:04
185
LSE
1,265.50
29/10/2019
12:33:04
225
LSE
1,265.00
29/10/2019
12:33:05
1,805
LSE
1,264.50
29/10/2019
12:33:09
701
LSE
1,264.50
29/10/2019
12:33:10
503
LSE
1,264.50
29/10/2019
12:33:10
158
LSE
1,264.50
29/10/2019
12:33:15
602
LSE
1,264.00
29/10/2019
12:33:47
1,172
LSE
1,262.50
29/10/2019
12:38:05
505
LSE
1,262.50
29/10/2019
12:38:05
252
LSE
1,262.50
29/10/2019
12:38:05
280
LSE
1,262.50
29/10/2019
12:38:05
852
LSE
1,262.50
29/10/2019
12:38:05
144
LSE
1,262.50
29/10/2019
12:38:05
893
LSE
1,262.50
29/10/2019
12:38:05
474
LSE
1,262.50
29/10/2019
12:38:40
1,013
LSE
1,262.50
29/10/2019
12:38:40
25
LSE
1,264.50
29/10/2019
12:40:02
864
LSE
1,264.50
29/10/2019
12:40:02
864
LSE
1,264.50
29/10/2019
12:40:02
208
LSE
1,264.50
29/10/2019
12:40:02
351
LSE
1,264.50
29/10/2019
12:40:02
311
LSE
1,264.50
29/10/2019
12:40:02
202
LSE
1,264.50
29/10/2019
12:40:02
85
LSE
1,264.50
29/10/2019
12:40:02
227
LSE
1,264.50
29/10/2019
12:40:54
1,004
LSE
1,264.50
29/10/2019
12:41:01
208
LSE
1,264.50
29/10/2019
12:41:01
1,137
LSE
1,264.00
29/10/2019
12:41:01
985
LSE
1,264.00
29/10/2019
12:41:50
311
LSE
1,264.00
29/10/2019
12:41:50
674
LSE
1,264.00
29/10/2019
12:41:50
311
LSE
1,264.00
29/10/2019
12:41:50
985
LSE
1,264.00
29/10/2019
12:41:50
265
LSE
1,264.00
29/10/2019
12:41:50
985
LSE
1,264.00
29/10/2019
12:41:50
265
LSE
1,264.00
29/10/2019
12:41:50
985
LSE
1,264.00
29/10/2019
12:41:50
265
LSE
1,264.00
29/10/2019
12:41:54
985
LSE
1,264.00
29/10/2019
12:42:21
420
LSE
1,262.50
29/10/2019
12:46:07
748
LSE
1,262.50
29/10/2019
12:46:07
1,057
LSE
1,262.50
29/10/2019
12:46:07
930
LSE
1,262.50
29/10/2019
12:46:07
4,472
LSE
1,262.50
29/10/2019
12:46:07
748
LSE
1,262.50
29/10/2019
12:46:07
500
LSE
1,262.50
29/10/2019
12:46:07
248
LSE
1,262.50
29/10/2019
12:46:07
288
LSE
1,262.00
29/10/2019
12:46:21
900
LSE
1,261.50
29/10/2019
12:46:34
650
LSE
1,261.50
29/10/2019
12:46:34
382
LSE
1,261.00
29/10/2019
12:46:40
1,055
LSE
1,260.50
29/10/2019
12:47:51
842
LSE
1,260.50
29/10/2019
12:47:51
128
LSE
1,259.50
29/10/2019
12:47:52
874
LSE
1,260.50
29/10/2019
12:51:22
1,045
LSE
1,260.50
29/10/2019
12:51:26
186
LSE
1,260.50
29/10/2019
12:51:26
85
LSE
1,260.50
29/10/2019
12:51:32
774
LSE
1,260.50
29/10/2019
12:51:32
438
LSE
1,260.50
29/10/2019
12:51:32
255
LSE
1,260.00
29/10/2019
12:51:47
1,080
LSE
1,260.00
29/10/2019
12:51:47
391
LSE
1,259.50
29/10/2019
12:53:21
205
LSE
1,259.50
29/10/2019
12:53:23
126
LSE
1,259.50
29/10/2019
12:53:31
673
LSE
1,259.50
29/10/2019
12:53:31
17
LSE
1,259.50
29/10/2019
12:53:31
157
LSE
1,258.50
29/10/2019
12:53:36
924
LSE
1,259.00
29/10/2019
12:53:36
744
LSE
1,258.00
29/10/2019
12:54:48
985
LSE
1,258.50
29/10/2019
12:59:05
766
LSE
1,258.00
29/10/2019
13:01:53
848
LSE
1,257.50
29/10/2019
13:02:04
922
LSE
1,257.00
29/10/2019
13:02:04
894
LSE
1,258.00
29/10/2019
13:03:00
458
LSE
1,258.00
29/10/2019
13:03:00
430
LSE
1,258.00
29/10/2019
13:03:00
430
LSE
1,258.00
29/10/2019
13:03:00
430
LSE
1,258.00
29/10/2019
13:03:00
28
LSE
1,258.00
29/10/2019
13:03:00
402
LSE
1,258.00
29/10/2019
13:03:00
28
LSE
1,257.50
29/10/2019
13:03:55
946
LSE
1,257.50
29/10/2019
13:03:55
290
LSE
1,257.50
29/10/2019
13:03:55
228
LSE
1,257.50
29/10/2019
13:03:55
428
LSE
1,257.50
29/10/2019
13:03:55
55
LSE
1,258.50
29/10/2019
13:07:12
1,361
LSE
1,258.00
29/10/2019
13:07:12
797
LSE
1,257.50
29/10/2019
13:07:14
191
LSE
1,257.50
29/10/2019
13:07:24
537
LSE
1,257.50
29/10/2019
13:07:24
210
LSE
1,257.50
29/10/2019
13:07:24
12
LSE
1,257.00
29/10/2019
13:10:26
915
LSE
1,257.00
29/10/2019
13:10:26
915
LSE
1,257.00
29/10/2019
13:10:26
357
LSE
1,256.50
29/10/2019
13:10:42
763
LSE
1,256.50
29/10/2019
13:10:50
463
LSE
1,256.00
29/10/2019
13:10:58
711
LSE
1,256.00
29/10/2019
13:11:03
374
LSE
1,255.50
29/10/2019
13:12:14
400
LSE
1,255.50
29/10/2019
13:12:27
580
LSE
1,259.00
29/10/2019
13:15:07
890
LSE
1,259.00
29/10/2019
13:15:07
446
LSE
1,259.00
29/10/2019
13:15:07
46
LSE
1,259.00
29/10/2019
13:15:07
844
LSE
1,259.00
29/10/2019
13:15:20
890
LSE
1,259.00
29/10/2019
13:15:20
1,541
LSE
1,259.00
29/10/2019
13:15:20
890
LSE
1,259.00
29/10/2019
13:15:51
560
LSE
1,259.00
29/10/2019
13:15:51
705
LSE
1,259.00
29/10/2019
13:15:51
248
LSE
1,258.50
29/10/2019
13:15:51
393
LSE
1,258.50
29/10/2019
13:15:51
309
LSE
1,258.50
29/10/2019
13:15:51
181
LSE
1,257.50
29/10/2019
13:17:04
979
LSE
1,257.50
29/10/2019
13:17:22
979
LSE
1,257.50
29/10/2019
13:17:22
102
LSE
1,257.50
29/10/2019
13:17:22
979
LSE
1,257.50
29/10/2019
13:17:22
173
LSE
1,257.50
29/10/2019
13:17:22
705
LSE
1,257.50
29/10/2019
13:17:22
101
LSE
1,257.50
29/10/2019
13:17:22
305
LSE
1,257.00
29/10/2019
13:17:32
986
LSE
1,257.00
29/10/2019
13:17:37
127
LSE
1,255.00
29/10/2019
13:21:03
32
LSE
1,255.00
29/10/2019
13:21:03
489
LSE
1,255.00
29/10/2019
13:21:13
535
LSE
1,254.50
29/10/2019
13:21:51
312
LSE
1,254.50
29/10/2019
13:21:51
285
LSE
1,254.50
29/10/2019
13:21:51
329
LSE
1,254.00
29/10/2019
13:21:51
310
LSE
1,254.00
29/10/2019
13:21:51
594
LSE
1,254.00
29/10/2019
13:22:11
852
LSE
1,253.50
29/10/2019
13:22:37
768
LSE
1,253.50
29/10/2019
13:22:37
24
LSE
1,253.00
29/10/2019
13:23:06
937
LSE
1,252.00
29/10/2019
13:23:42
1,025
LSE
1,257.00
29/10/2019
13:27:40
28
LSE
1,257.00
29/10/2019
13:27:40
804
LSE
1,257.00
29/10/2019
13:27:40
561
LSE
1,257.00
29/10/2019
13:27:40
899
LSE
1,257.00
29/10/2019
13:27:40
1,675
LSE
1,256.50
29/10/2019
13:27:46
236
LSE
1,256.50
29/10/2019
13:27:46
583
LSE
1,256.50
29/10/2019
13:27:46
819
LSE
1,256.50
29/10/2019
13:27:46
278
LSE
1,256.50
29/10/2019
13:27:46
556
LSE
1,256.00
29/10/2019
13:28:21
573
LSE
1,256.00
29/10/2019
13:28:21
409
LSE
1,256.00
29/10/2019
13:28:21
883
LSE
1,256.00
29/10/2019
13:28:31
99
LSE
1,256.00
29/10/2019
13:28:31
304
LSE
1,256.00
29/10/2019
13:28:31
678
LSE
1,256.00
29/10/2019
13:28:32
102
LSE
1,255.50
29/10/2019
13:28:53
1,012
LSE
1,255.50
29/10/2019
13:28:53
586
LSE
1,255.00
29/10/2019
13:29:51
458
LSE
1,256.50
29/10/2019
13:32:19
851
LSE
1,259.50
29/10/2019
13:34:42
835
LSE
1,259.50
29/10/2019
13:35:02
740
LSE
1,259.50
29/10/2019
13:36:23
674
LSE
1,260.00
29/10/2019
13:37:49
744
LSE
1,259.50
29/10/2019
13:38:35
76
LSE
1,259.50
29/10/2019
13:38:41
1,116
LSE
1,259.00
29/10/2019
13:38:46
902
LSE
1,258.50
29/10/2019
13:38:53
1,040
LSE
1,258.00
29/10/2019
13:40:14
472
LSE
1,258.00
29/10/2019
13:40:14
139
LSE
1,258.00
29/10/2019
13:40:14
193
LSE
1,257.50
29/10/2019
13:42:47
109
LSE
1,257.50
29/10/2019
13:42:47
1,166
LSE
1,257.00
29/10/2019
13:43:00
358
LSE
1,257.00
29/10/2019
13:43:00
521
LSE
1,257.00
29/10/2019
13:43:05
358
LSE
1,256.50
29/10/2019
13:43:41
1,224
LSE
1,256.00
29/10/2019
13:44:06
825
LSE
1,260.00
29/10/2019
13:47:18
974
LSE
1,260.00
29/10/2019
13:47:18
38
LSE
1,260.00
29/10/2019
13:47:18
295
LSE
1,259.50
29/10/2019
13:47:41
436
LSE
1,259.50
29/10/2019
13:48:38
1,903
LSE
1,259.50
29/10/2019
13:48:38
761
LSE
1,259.00
29/10/2019
13:48:41
1,023
LSE
1,259.00
29/10/2019
13:48:41
505
LSE
1,259.00
29/10/2019
13:48:41
518
LSE
1,259.00
29/10/2019
13:49:42
357
LSE
1,259.00
29/10/2019
13:49:42
515
LSE
1,260.50
29/10/2019
13:51:48
767
LSE
1,260.50
29/10/2019
13:51:48
767
LSE
1,260.50
29/10/2019
13:51:48
1,020
LSE
1,260.50
29/10/2019
13:51:48
767
LSE
1,260.50
29/10/2019
13:51:48
402
LSE
1,260.50
29/10/2019
13:51:56
734
LSE
1,260.50
29/10/2019
13:52:00
446
LSE
1,261.00
29/10/2019
13:53:14
689
LSE
1,261.00
29/10/2019
13:53:14
361
LSE
1,261.00
29/10/2019
13:53:14
69
LSE
1,260.50
29/10/2019
13:53:17
151
LSE
1,260.50
29/10/2019
13:53:17
587
LSE
1,260.00
29/10/2019
13:53:40
910
LSE
1,260.00
29/10/2019
13:54:17
244
LSE
1,261.00
29/10/2019
13:56:27
2,038
LSE
1,260.50
29/10/2019
13:56:27
1,206
LSE
1,260.50
29/10/2019
13:56:27
628
LSE
1,260.00
29/10/2019
13:56:51
1,233
LSE
1,265.50
29/10/2019
13:59:37
937
LSE
1,265.50
29/10/2019
13:59:37
1,050
LSE
1,265.50
29/10/2019
13:59:37
937
LSE
1,265.50
29/10/2019
13:59:37
710
LSE
1,265.50
29/10/2019
13:59:55
260
LSE
1,265.50
29/10/2019
13:59:55
311
LSE
1,265.50
29/10/2019
13:59:55
784
LSE
1,265.50
29/10/2019
13:59:55
506
LSE
1,265.50
29/10/2019
13:59:55
328
LSE
1,265.50
29/10/2019
14:00:55
558
LSE
1,265.50
29/10/2019
14:00:55
432
LSE
1,265.50
29/10/2019
14:00:55
144
LSE
1,265.50
29/10/2019
14:00:55
305
LSE
1,265.00
29/10/2019
14:01:08
983
LSE
1,265.00
29/10/2019
14:01:08
365
LSE
1,265.00
29/10/2019
14:01:08
309
LSE
1,265.00
29/10/2019
14:01:08
393
LSE
1,264.50
29/10/2019
14:02:05
366
LSE
1,264.50
29/10/2019
14:02:05
502
LSE
1,264.50
29/10/2019
14:06:43
788
LSE
1,264.50
29/10/2019
14:06:43
44
LSE
1,266.00
29/10/2019
14:07:15
740
LSE
1,266.00
29/10/2019
14:07:15
740
LSE
1,266.00
29/10/2019
14:07:15
25
LSE
1,267.50
29/10/2019
14:07:28
272
LSE
1,267.50
29/10/2019
14:07:28
845
LSE
1,267.50
29/10/2019
14:07:28
1,117
LSE
1,267.50
29/10/2019
14:07:28
725
LSE
1,267.50
29/10/2019
14:07:28
845
LSE
1,267.50
29/10/2019
14:07:28
272
LSE
1,267.50
29/10/2019
14:07:28
573
LSE
1,267.50
29/10/2019
14:07:28
845
LSE
1,267.50
29/10/2019
14:07:28
272
LSE
1,267.50
29/10/2019
14:07:28
541
LSE
1,267.50
29/10/2019
14:07:28
272
LSE
1,267.50
29/10/2019
14:07:33
327
LSE
1,267.50
29/10/2019
14:07:33
896
LSE
1,267.50
29/10/2019
14:08:07
100
LSE
1,267.50
29/10/2019
14:08:07
282
LSE
1,267.50
29/10/2019
14:08:07
1,047
LSE
1,267.00
29/10/2019
14:08:07
78
LSE
1,267.00
29/10/2019
14:08:07
838
LSE
1,266.50
29/10/2019
14:08:28
504
LSE
1,266.50
29/10/2019
14:08:28
272
LSE
1,270.50
29/10/2019
14:13:42
749
LSE
1,270.50
29/10/2019
14:13:42
567
LSE
1,270.50
29/10/2019
14:13:42
182
LSE
1,270.50
29/10/2019
14:13:42
567
LSE
1,270.50
29/10/2019
14:13:42
182
LSE
1,270.50
29/10/2019
14:13:42
182
LSE
1,270.50
29/10/2019
14:13:42
385
LSE
1,270.50
29/10/2019
14:13:42
749
LSE
1,270.50
29/10/2019
14:13:42
334
LSE
1,270.50
29/10/2019
14:13:42
500
LSE
1,270.50
29/10/2019
14:13:42
182
LSE
1,270.50
29/10/2019
14:13:42
67
LSE
1,270.50
29/10/2019
14:13:42
10
LSE
1,270.50
29/10/2019
14:13:42
387
LSE
1,270.50
29/10/2019
14:13:43
362
LSE
1,270.50
29/10/2019
14:13:44
198
LSE
1,270.50
29/10/2019
14:13:44
475
LSE
1,270.50
29/10/2019
14:13:44
76
LSE
1,270.50
29/10/2019
14:13:44
236
LSE
1,270.00
29/10/2019
14:14:14
939
LSE
1,270.50
29/10/2019
14:15:04
910
LSE
1,270.50
29/10/2019
14:15:04
910
LSE
1,270.50
29/10/2019
14:15:04
903
LSE
1,270.00
29/10/2019
14:15:39
1,177
LSE
1,269.50
29/10/2019
14:15:49
842
LSE
1,269.50
29/10/2019
14:16:07
842
LSE
1,269.50
29/10/2019
14:16:43
842
LSE
1,269.50
29/10/2019
14:16:43
842
LSE
1,269.50
29/10/2019
14:16:43
1,293
LSE
1,269.00
29/10/2019
14:16:45
27
LSE
1,269.00
29/10/2019
14:16:45
765
LSE
1,269.00
29/10/2019
14:16:45
33
LSE
1,269.00
29/10/2019
14:16:45
43
LSE
1,269.00
29/10/2019
14:16:45
600
LSE
1,269.00
29/10/2019
14:16:45
225
LSE
1,269.00
29/10/2019
14:16:47
243
LSE
1,269.00
29/10/2019
14:16:47
256
LSE
1,268.50
29/10/2019
14:17:33
52
LSE
1,268.50
29/10/2019
14:17:33
1,373
LSE
1,267.50
29/10/2019
14:19:26
395
LSE
1,267.50
29/10/2019
14:19:26
484
LSE
1,270.50
29/10/2019
14:20:15
1,685
LSE
1,270.50
29/10/2019
14:20:25
181
LSE
1,270.50
29/10/2019
14:21:00
957
LSE
1,270.50
29/10/2019
14:21:00
909
LSE
1,270.50
29/10/2019
14:21:02
1,866
LSE
1,270.50
29/10/2019
14:21:02
1,866
LSE
1,270.50
29/10/2019
14:21:02
449
LSE
1,270.50
29/10/2019
14:21:48
600
LSE
1,270.50
29/10/2019
14:21:48
600
LSE
1,270.50
29/10/2019
14:21:48
966
LSE
1,270.50
29/10/2019
14:21:48
600
LSE
1,270.50
29/10/2019
14:21:48
966
LSE
1,270.50
29/10/2019
14:21:48
237
LSE
1,270.50
29/10/2019
14:21:48
78
LSE
1,270.50
29/10/2019
14:21:48
285
LSE
1,270.50
29/10/2019
14:21:48
78
LSE
1,270.50
29/10/2019
14:21:48
143
LSE
1,270.50
29/10/2019
14:21:48
396
LSE
1,270.50
29/10/2019
14:22:54
330
LSE
1,270.50
29/10/2019
14:22:54
61
LSE
1,270.50
29/10/2019
14:23:03
111
LSE
1,270.50
29/10/2019
14:23:03
527
LSE
1,270.50
29/10/2019
14:23:29
419
LSE
1,270.50
29/10/2019
14:23:29
793
LSE
1,270.50
29/10/2019
14:23:29
600
LSE
1,270.50
29/10/2019
14:23:29
238
LSE
1,270.50
29/10/2019
14:23:29
600
LSE
1,270.50
29/10/2019
14:23:29
104
LSE
1,270.50
29/10/2019
14:23:29
496
LSE
1,270.50
29/10/2019
14:23:29
104
LSE
1,270.50
29/10/2019
14:23:29
600
LSE
1,270.50
29/10/2019
14:23:29
300
LSE
1,270.50
29/10/2019
14:23:29
300
LSE
1,270.50
29/10/2019
14:23:29
300
LSE
1,270.50
29/10/2019
14:23:29
300
LSE
1,270.50
29/10/2019
14:23:29
248
LSE
1,270.50
29/10/2019
14:23:29
52
LSE
1,270.50
29/10/2019
14:23:29
548
LSE
1,270.50
29/10/2019
14:23:29
52
LSE
1,270.50
29/10/2019
14:23:29
131
LSE
1,270.50
29/10/2019
14:23:29
173
LSE
1,270.50
29/10/2019
14:23:29
109
LSE
1,270.50
29/10/2019
14:23:29
88
LSE
1,270.00
29/10/2019
14:23:29
1,746
LSE
1,270.00
29/10/2019
14:23:29
928
LSE
1,270.00
29/10/2019
14:23:29
718
LSE
1,270.00
29/10/2019
14:23:29
19
LSE
1,270.00
29/10/2019
14:23:40
718
LSE
1,270.00
29/10/2019
14:23:52
718
LSE
1,270.00
29/10/2019
14:24:12
718
LSE
1,270.00
29/10/2019
14:24:25
324
LSE
1,270.00
29/10/2019
14:24:25
208
LSE
1,270.00
29/10/2019
14:25:04
124
LSE
1,270.00
29/10/2019
14:25:04
62
LSE
1,270.00
29/10/2019
14:25:04
718
LSE
1,270.00
29/10/2019
14:25:04
103
LSE
1,270.00
29/10/2019
14:25:05
718
LSE
1,270.00
29/10/2019
14:26:26
151
LSE
1,270.00
29/10/2019
14:26:26
567
LSE
1,270.00
29/10/2019
14:26:26
2,574
LSE
1,270.00
29/10/2019
14:26:45
718
LSE
1,270.00
29/10/2019
14:26:45
2,018
LSE
1,270.00
29/10/2019
14:28:46
718
LSE
1,270.00
29/10/2019
14:28:46
1,890
LSE
1,270.00
29/10/2019
14:28:46
718
LSE
1,270.00
29/10/2019
14:28:46
718
LSE
1,270.00
29/10/2019
14:28:46
51
LSE
1,269.50
29/10/2019
14:28:50
832
LSE
1,269.50
29/10/2019
14:28:50
840
LSE
1,269.00
29/10/2019
14:28:55
1,304
LSE
1,268.50
29/10/2019
14:29:04
113
LSE
1,268.50
29/10/2019
14:29:05
644
LSE
1,268.00
29/10/2019
14:29:08
712
LSE
1,268.00
29/10/2019
14:29:08
211
LSE
1,268.00
29/10/2019
14:29:08
747
LSE
1,269.00
29/10/2019
14:31:16
886
LSE
1,269.00
29/10/2019
14:31:16
329
LSE
1,269.00
29/10/2019
14:31:16
605
LSE
1,269.00
29/10/2019
14:31:16
281
LSE
1,269.00
29/10/2019
14:31:16
1,597
LSE
1,269.00
29/10/2019
14:31:16
281
LSE
1,269.00
29/10/2019
14:31:16
281
LSE
1,269.00
29/10/2019
14:31:16
324
LSE
1,269.00
29/10/2019
14:31:39
983
LSE
1,269.00
29/10/2019
14:31:39
581
LSE
1,268.50
29/10/2019
14:31:39
333
LSE
1,268.50
29/10/2019
14:31:39
271
LSE
1,268.50
29/10/2019
14:31:55
566
LSE
1,268.00
29/10/2019
14:32:13
601
LSE
1,268.00
29/10/2019
14:32:13
218
LSE
1,268.00
29/10/2019
14:32:22
819
LSE
1,268.00
29/10/2019
14:32:22
819
LSE
1,268.00
29/10/2019
14:32:25
156
LSE
1,267.50
29/10/2019
14:32:48
958
LSE
1,267.50
29/10/2019
14:32:48
826
LSE
1,267.50
29/10/2019
14:32:48
132
LSE
1,267.50
29/10/2019
14:32:59
451
LSE
1,267.50
29/10/2019
14:33:00
27
LSE
1,267.00
29/10/2019
14:33:04
196
LSE
1,267.00
29/10/2019
14:33:04
98
LSE
1,267.00
29/10/2019
14:33:04
89
LSE
1,267.00
29/10/2019
14:33:04
15
LSE
1,267.00
29/10/2019
14:33:04
154
LSE
1,267.00
29/10/2019
14:33:06
130
LSE
1,267.00
29/10/2019
14:33:06
137
LSE
1,267.00
29/10/2019
14:33:14
523
LSE
1,266.50
29/10/2019
14:33:28
98
LSE
1,266.50
29/10/2019
14:33:37
49
LSE
1,266.50
29/10/2019
14:33:38
667
LSE
1,266.00
29/10/2019
14:37:47
1,014
LSE
1,266.00
29/10/2019
14:37:47
559
LSE
1,266.00
29/10/2019
14:37:47
186
LSE
1,266.00
29/10/2019
14:37:47
1,014
LSE
1,266.00
29/10/2019
14:37:47
782
LSE
1,266.00
29/10/2019
14:37:47
116
LSE
1,266.00
29/10/2019
14:37:47
63
LSE
1,265.50
29/10/2019
14:38:38
807
LSE
1,266.50
29/10/2019
14:38:54
283
LSE
1,266.50
29/10/2019
14:38:54
683
LSE
1,266.50
29/10/2019
14:39:19
500
LSE
1,266.50
29/10/2019
14:39:19
466
LSE
1,266.50
29/10/2019
14:39:20
330
LSE
1,266.50
29/10/2019
14:39:46
984
LSE
1,266.50
29/10/2019
14:41:48
955
LSE
1,266.00
29/10/2019
14:42:08
206
LSE
1,266.00
29/10/2019
14:42:08
558
LSE
1,266.00
29/10/2019
14:42:08
151
LSE
1,266.00
29/10/2019
14:42:08
22
LSE
1,266.00
29/10/2019
14:42:26
937
LSE
1,266.00
29/10/2019
14:42:26
790
LSE
1,266.00
29/10/2019
14:43:13
195
LSE
1,266.00
29/10/2019
14:43:13
1,211
LSE
1,266.00
29/10/2019
14:43:13
315
LSE
1,266.50
29/10/2019
14:44:32
981
LSE
1,266.50
29/10/2019
14:44:32
148
LSE
1,266.50
29/10/2019
14:44:32
500
LSE
1,266.50
29/10/2019
14:45:15
252
LSE
1,266.50
29/10/2019
14:45:32
700
LSE
1,266.50
29/10/2019
14:45:46
1,295
LSE
1,266.50
29/10/2019
14:45:46
829
LSE
1,266.50
29/10/2019
14:45:46
100
LSE
1,266.50
29/10/2019
14:45:46
2
LSE
1,266.50
29/10/2019
14:45:46
267
LSE
1,266.50
29/10/2019
14:47:06
2,754
LSE
1,266.50
29/10/2019
14:47:06
1,071
LSE
1,266.00
29/10/2019
14:47:23
4,013
LSE
1,266.00
29/10/2019
14:47:23
12
LSE
1,266.00
29/10/2019
14:47:23
1,299
LSE
1,266.00
29/10/2019
14:48:59
2,083
LSE
1,266.00
29/10/2019
14:49:44
1,516
LSE
1,265.50
29/10/2019
14:49:46
1,288
LSE
1,265.00
29/10/2019
14:50:00
979
LSE
1,265.00
29/10/2019
14:50:06
17
LSE
1,264.50
29/10/2019
14:50:14
200
LSE
1,264.50
29/10/2019
14:50:30
126
LSE
1,264.50
29/10/2019
14:50:30
980
LSE
1,264.00
29/10/2019
14:50:57
819
LSE
1,264.00
29/10/2019
14:51:27
294
LSE
1,264.00
29/10/2019
14:53:32
299
LSE
1,264.00
29/10/2019
14:53:32
457
LSE
1,263.50
29/10/2019
14:54:06
893
LSE
1,263.00
29/10/2019
14:54:14
613
LSE
1,263.00
29/10/2019
14:54:14
526
LSE
1,262.00
29/10/2019
14:55:08
855
LSE
1,260.00
29/10/2019
14:56:28
203
LSE
1,260.00
29/10/2019
14:56:35
214
LSE
1,260.00
29/10/2019
14:56:40
539
LSE
1,263.00
29/10/2019
14:59:17
926
LSE
1,262.50
29/10/2019
14:59:19
329
LSE
1,262.50
29/10/2019
14:59:31
577
LSE
1,263.00
29/10/2019
15:00:14
667
LSE
1,263.00
29/10/2019
15:00:14
667
LSE
1,263.00
29/10/2019
15:00:14
503
LSE
1,263.00
29/10/2019
15:00:14
667
LSE
1,263.00
29/10/2019
15:00:14
414
LSE
1,263.00
29/10/2019
15:00:14
667
LSE
1,263.00
29/10/2019
15:00:14
877
LSE
1,263.00
29/10/2019
15:00:14
667
LSE
1,263.00
29/10/2019
15:00:14
386
LSE
1,262.50
29/10/2019
15:00:22
421
LSE
1,262.50
29/10/2019
15:00:22
100
LSE
1,262.50
29/10/2019
15:00:24
258
LSE
1,262.50
29/10/2019
15:00:24
895
LSE
1,262.50
29/10/2019
15:01:46
382
LSE
1,262.00
29/10/2019
15:02:01
456
LSE
1,262.00
29/10/2019
15:02:01
584
LSE
1,262.00
29/10/2019
15:02:22
1,040
LSE
1,262.50
29/10/2019
15:02:59
803
LSE
1,262.00
29/10/2019
15:03:53
943
LSE
1,262.00
29/10/2019
15:03:53
97
LSE
1,262.50
29/10/2019
15:04:03
810
LSE
1,264.00
29/10/2019
15:06:59
1,144
LSE
1,263.50
29/10/2019
15:06:59
54
LSE
1,263.50
29/10/2019
15:06:59
147
LSE
1,263.50
29/10/2019
15:07:15
252
LSE
1,263.50
29/10/2019
15:07:15
402
LSE
1,263.00
29/10/2019
15:07:25
962
LSE
1,262.50
29/10/2019
15:07:44
738
LSE
1,262.50
29/10/2019
15:07:44
480
LSE
1,262.50
29/10/2019
15:07:44
315
LSE
1,263.00
29/10/2019
15:10:54
567
LSE
1,264.00
29/10/2019
15:13:03
756
LSE
1,264.00
29/10/2019
15:13:03
261
LSE
1,264.00
29/10/2019
15:13:03
459
LSE
1,264.00
29/10/2019
15:13:03
558
LSE
1,264.00
29/10/2019
15:13:03
235
LSE
1,265.50
29/10/2019
15:15:30
410
LSE
1,265.50
29/10/2019
15:15:30
328
LSE
1,265.50
29/10/2019
15:15:30
328
LSE
1,265.50
29/10/2019
15:15:30
27
LSE
1,265.50
29/10/2019
15:15:30
765
LSE
1,265.50
29/10/2019
15:15:30
1
LSE
1,265.50
29/10/2019
15:15:30
765
LSE
1,265.50
29/10/2019
15:15:30
348
LSE
1,265.50
29/10/2019
15:15:30
170
LSE
1,265.50
29/10/2019
15:15:30
170
LSE
1,265.50
29/10/2019
15:15:30
170
LSE
1,265.50
29/10/2019
15:15:30
255
LSE
1,265.50
29/10/2019
15:15:30
510
LSE
1,265.50
29/10/2019
15:15:30
718
LSE
1,265.00
29/10/2019
15:15:50
1,008
LSE
1,265.00
29/10/2019
15:15:50
300
LSE
1,267.00
29/10/2019
15:19:20
770
LSE
1,267.00
29/10/2019
15:19:20
770
LSE
1,267.00
29/10/2019
15:19:20
393
LSE
1,267.00
29/10/2019
15:19:20
155
LSE
1,267.00
29/10/2019
15:19:20
161
LSE
1,267.00
29/10/2019
15:19:20
394
LSE
1,267.00
29/10/2019
15:19:20
60
LSE
1,267.00
29/10/2019
15:19:20
237
LSE
1,267.00
29/10/2019
15:19:20
300
LSE
1,267.00
29/10/2019
15:19:20
157
LSE
1,267.00
29/10/2019
15:19:20
313
LSE
1,267.00
29/10/2019
15:19:20
302
LSE
1,267.00
29/10/2019
15:19:20
2
LSE
1,267.00
29/10/2019
15:19:20
127
LSE
1,267.00
29/10/2019
15:19:20
27
LSE
1,267.00
29/10/2019
15:19:20
200
LSE
1,267.00
29/10/2019
15:19:20
157
LSE
1,267.00
29/10/2019
15:19:20
158
LSE
1,267.00
29/10/2019
15:19:20
99
LSE
1,267.00
29/10/2019
15:19:20
54
LSE
1,266.50
29/10/2019
15:19:22
267
LSE
1,266.50
29/10/2019
15:19:58
1,303
LSE
1,266.50
29/10/2019
15:19:58
192
LSE
1,266.50
29/10/2019
15:19:58
900
LSE
1,266.50
29/10/2019
15:19:58
500
LSE
1,266.50
29/10/2019
15:19:58
284
LSE
1,266.50
29/10/2019
15:19:58
123
LSE
1,266.50
29/10/2019
15:19:58
44
LSE
1,266.50
29/10/2019
15:20:12
877
LSE
1,266.00
29/10/2019
15:20:19
595
LSE
1,266.00
29/10/2019
15:20:50
200
LSE
1,266.00
29/10/2019
15:21:10
251
LSE
1,265.50
29/10/2019
15:21:23
214
LSE
1,265.50
29/10/2019
15:21:23
126
LSE
1,265.50
29/10/2019
15:21:23
148
LSE
1,265.50
29/10/2019
15:21:32
456
LSE
1,265.50
29/10/2019
15:21:32
954
LSE
1,265.00
29/10/2019
15:22:02
1,218
LSE
1,266.00
29/10/2019
15:27:14
201
LSE
1,266.00
29/10/2019
15:27:14
677
LSE
1,266.00
29/10/2019
15:27:14
1,279
LSE
1,266.00
29/10/2019
15:27:14
111
LSE
1,266.00
29/10/2019
15:27:14
637
LSE
1,265.50
29/10/2019
15:27:14
1,517
LSE
1,266.50
29/10/2019
15:31:24
747
LSE
1,266.50
29/10/2019
15:31:29
236
LSE
1,266.50
29/10/2019
15:31:55
98
LSE
1,266.50
29/10/2019
15:32:10
413
LSE
1,266.50
29/10/2019
15:32:24
558
LSE
1,266.50
29/10/2019
15:32:25
49
LSE
1,266.50
29/10/2019
15:32:35
49
LSE
1,266.50
29/10/2019
15:32:40
170
LSE
1,266.50
29/10/2019
15:32:40
747
LSE
1,266.50
29/10/2019
15:32:40
105
LSE
1,266.50
29/10/2019
15:32:40
463
LSE
1,266.00
29/10/2019
15:33:02
455
LSE
1,266.00
29/10/2019
15:33:12
450
LSE
1,266.50
29/10/2019
15:34:25
276
LSE
1,266.50
29/10/2019
15:34:25
382
LSE
1,266.50
29/10/2019
15:34:25
1,400
LSE
1,266.50
29/10/2019
15:34:25
408
LSE
1,266.50
29/10/2019
15:35:03
183
LSE
1,266.50
29/10/2019
15:35:03
565
LSE
1,266.00
29/10/2019
15:35:22
698
LSE
1,266.00
29/10/2019
15:35:29
1,061
LSE
1,266.00
29/10/2019
15:35:29
566
LSE
1,265.50
29/10/2019
15:35:45
1,092
LSE
1,265.50
29/10/2019
15:38:24
1,693
LSE
1,265.00
29/10/2019
15:38:33
343
LSE
1,265.00
29/10/2019
15:38:33
650
LSE
1,265.00
29/10/2019
15:38:37
1,277
LSE
1,264.50
29/10/2019
15:38:59
969
LSE
1,264.50
29/10/2019
15:40:43
969
LSE
1,265.00
29/10/2019
15:42:32
1,063
LSE
1,265.00
29/10/2019
15:42:32
255
LSE
1,265.50
29/10/2019
15:43:59
93
LSE
1,265.50
29/10/2019
15:43:59
1,645
LSE
1,265.50
29/10/2019
15:44:10
378
LSE
1,265.50
29/10/2019
15:44:15
1,400
LSE
1,265.50
29/10/2019
15:44:15
569
LSE
1,265.00
29/10/2019
15:44:24
779
LSE
1,265.00
29/10/2019
15:44:24
830
LSE
1,265.00
29/10/2019
15:45:14
851
LSE
1,265.00
29/10/2019
15:45:14
271
LSE
1,265.00
29/10/2019
15:46:14
612
LSE
1,265.00
29/10/2019
15:46:14
1,000
LSE
1,264.50
29/10/2019
15:47:07
969
LSE
1,264.50
29/10/2019
15:47:07
257
LSE
1,264.50
29/10/2019
15:47:07
216
LSE
1,264.50
29/10/2019
15:47:14
503
LSE
1,264.50
29/10/2019
15:47:14
19
LSE
1,266.00
29/10/2019
15:53:48
626
LSE
1,266.00
29/10/2019
15:53:48
3,545
LSE
1,266.00
29/10/2019
15:53:48
893
LSE
1,266.00
29/10/2019
15:53:48
331
LSE
1,266.00
29/10/2019
15:53:48
100
LSE
1,266.00
29/10/2019
15:53:48
493
LSE
1,266.00
29/10/2019
15:53:48
829
LSE
1,266.00
29/10/2019
15:53:48
825
LSE
1,265.50
29/10/2019
15:54:45
94
LSE
1,265.50
29/10/2019
15:54:45
835
LSE
1,265.50
29/10/2019
15:54:45
565
LSE
1,265.50
29/10/2019
15:54:45
276
LSE
1,265.50
29/10/2019
15:54:45
178
LSE
1,265.50
29/10/2019
15:54:45
929
LSE
1,265.50
29/10/2019
15:54:45
691
LSE
1,265.50
29/10/2019
15:54:45
929
LSE
1,265.50
29/10/2019
15:54:45
896
LSE
1,266.00
29/10/2019
15:56:29
210
LSE
1,266.00
29/10/2019
15:57:09
693
LSE
1,266.00
29/10/2019
15:57:09
752
LSE
1,266.00
29/10/2019
15:57:09
113
LSE
1,266.00
29/10/2019
15:57:09
790
LSE
1,266.00
29/10/2019
15:57:09
1,004
LSE
1,266.00
29/10/2019
15:57:09
30
LSE
1,265.50
29/10/2019
15:57:29
1,127
LSE
1,265.50
29/10/2019
15:57:29
311
LSE
1,265.50
29/10/2019
15:57:29
888
LSE
1,265.00
29/10/2019
15:58:09
761
LSE
1,265.00
29/10/2019
15:58:09
49
LSE
1,265.00
29/10/2019
15:58:09
741
LSE
1,265.00
29/10/2019
15:58:09
34
LSE
1,266.00
29/10/2019
15:59:05
668
LSE
1,266.00
29/10/2019
15:59:05
301
LSE
1,266.00
29/10/2019
16:00:11
224
LSE
1,266.00
29/10/2019
16:00:11
785
LSE
1,266.00
29/10/2019
16:00:11
530
LSE
1,266.00
29/10/2019
16:00:11
479
LSE
1,266.00
29/10/2019
16:00:11
1,097
LSE
1,266.00
29/10/2019
16:00:11
464
LSE
1,266.00
29/10/2019
16:00:11
464
LSE
1,266.00
29/10/2019
16:00:11
81
LSE
1,266.00
29/10/2019
16:00:23
336
LSE
1,266.00
29/10/2019
16:02:24
16
LSE
1,266.00
29/10/2019
16:02:24
545
LSE
1,266.00
29/10/2019
16:02:24
406
LSE
1,266.00
29/10/2019
16:04:24
1,973
LSE
1,265.50
29/10/2019
16:04:24
1,251
LSE
1,265.50
29/10/2019
16:04:57
55
LSE
1,265.50
29/10/2019
16:05:38
756
LSE
1,265.50
29/10/2019
16:06:03
26
LSE
1,265.50
29/10/2019
16:06:12
182
LSE
1,265.50
29/10/2019
16:07:59
737
LSE
1,265.50
29/10/2019
16:08:10
737
LSE
1,265.50
29/10/2019
16:08:21
737
LSE
1,265.50
29/10/2019
16:08:35
1,400
LSE
1,265.50
29/10/2019
16:08:35
1,400
LSE
1,265.50
29/10/2019
16:08:35
213
LSE
1,265.50
29/10/2019
16:08:35
139
LSE
1,265.50
29/10/2019
16:08:35
261
LSE
1,265.50
29/10/2019
16:08:35
171
LSE
1,265.50
29/10/2019
16:08:35
270
LSE
1,265.50
29/10/2019
16:08:35
139
LSE
1,265.50
29/10/2019
16:08:35
112
LSE
1,265.50
29/10/2019
16:08:35
200
LSE
1,265.50
29/10/2019
16:08:35
156
LSE
1,265.50
29/10/2019
16:08:35
379
LSE
1,265.50
29/10/2019
16:09:44
736
LSE
1,265.50
29/10/2019
16:09:44
1,064
LSE
1,265.50
29/10/2019
16:09:44
873
LSE
1,265.50
29/10/2019
16:09:44
794
LSE
1,265.50
29/10/2019
16:09:44
297
LSE
1,265.50
29/10/2019
16:09:44
681
LSE
1,265.50
29/10/2019
16:09:44
14
LSE
1,265.50
29/10/2019
16:09:44
41
LSE
1,265.50
29/10/2019
16:09:44
160
LSE
1,265.50
29/10/2019
16:09:44
218
LSE
1,265.50
29/10/2019
16:09:44
276
LSE
1,265.00
29/10/2019
16:09:55
824
LSE
1,265.00
29/10/2019
16:10:01
103
LSE
1,265.00
29/10/2019
16:10:27
881
LSE
1,265.00
29/10/2019
16:10:27
950
LSE
1,265.00
29/10/2019
16:10:27
528
LSE
1,264.50
29/10/2019
16:10:35
70
LSE
1,264.50
29/10/2019
16:11:00
718
LSE
1,264.50
29/10/2019
16:11:00
72
LSE
1,264.50
29/10/2019
16:11:00
931
LSE
1,264.50
29/10/2019
16:11:00
1,503
LSE
1,264.00
29/10/2019
16:11:28
643
LSE
1,264.00
29/10/2019
16:12:19
494
LSE
1,264.00
29/10/2019
16:12:34
44
LSE
1,264.00
29/10/2019
16:13:25
866
LSE
1,265.00
29/10/2019
16:17:08
703
LSE
1,265.00
29/10/2019
16:17:08
72
LSE
1,265.00
29/10/2019
16:17:18
198
LSE
1,265.00
29/10/2019
16:17:48
195
LSE
1,265.00
29/10/2019
16:18:00
287
LSE
1,265.00
29/10/2019
16:18:00
703
LSE
1,265.00
29/10/2019
16:18:24
703
LSE
1,265.00
29/10/2019
16:18:24
54
LSE
1,265.00
29/10/2019
16:18:24
423
LSE
1,265.00
29/10/2019
16:18:33
280
LSE
1,265.00
29/10/2019
16:18:54
79
LSE
1,265.00
29/10/2019
16:18:54
624
LSE
1,265.00
29/10/2019
16:18:54
703
LSE
1,264.50
29/10/2019
16:19:09
890
LSE
1,267.00
29/10/2019
16:24:31
690
LSE
1,267.00
29/10/2019
16:24:31
131
LSE
1,267.00
29/10/2019
16:24:31
821
LSE
1,267.00
29/10/2019
16:24:31
348
LSE
1,267.50
29/10/2019
16:25:23
2,348
LSE
1,267.50
29/10/2019
16:25:23
624
LSE
1,267.50
29/10/2019
16:25:23
354
LSE
1,267.50
29/10/2019
16:25:35
6,057
LSE
1,267.50
29/10/2019
16:25:35
2,242
LSE
1,267.50
29/10/2019
16:25:35
109
LSE
1,267.50
29/10/2019
16:25:35
130
LSE
1,267.00
29/10/2019
16:26:14
174
LSE
1,267.00
29/10/2019
16:26:15
102
LSE
1,267.00
29/10/2019
16:26:24
545
LSE
1,267.00
29/10/2019
16:26:24
977
LSE
1,267.00
29/10/2019
16:26:24
821
LSE
1,267.00
29/10/2019
16:26:24
977
LSE
1,267.00
29/10/2019
16:26:24
386
LSE
1,267.00
29/10/2019
16:26:24
14
LSE
1,267.00
29/10/2019
16:26:24
821
LSE
1,267.00
29/10/2019
16:26:24
250
LSE
1,267.00
29/10/2019
16:26:24
932
LSE
1,267.00
29/10/2019
16:26:24
57
LSE
1,267.00
29/10/2019
16:26:24
251
LSE
1,267.00
29/10/2019
16:26:24
513
LSE
1,267.00
29/10/2019
16:26:24
223
LSE
1,268.00
29/10/2019
16:27:44
883
LSE
1,268.00
29/10/2019
16:27:44
40
LSE
1,268.00
29/10/2019
16:27:44
793
LSE
1,267.50
29/10/2019
16:28:50
1,286
LSE
1,267.00
29/10/2019
16:29:56
137
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.ENDPOSCKCDNDBDBFKB
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