REG - SSE Plc - Transaction in Own Shares
RNS Number : 5696VSSE PLC04 December 2019SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") confirms that the below share purchases made on 3 December 2019, signify the commencement of the second half of its irrevocable, non-discretionary share repurchase programme (the "Programme") which was entered into, and announced to the market, on 30 September 2019. As previously stated Credit Suisse Securities (Europe) Limited ("Credit Suisse") will execute the second half of the Programme on the Company's behalf.
The Company therefore now announces, that on 3 December 2019 it purchased for cancellation a total of 500,000 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 Credit Suisse.
Average Price Per Share
1280.04 pence
Highest Price Per Share
1290.50 pence
Lowest Price Per Share
1270.50 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 is set out below:
Price (pence)
Date
Time
Quantity bought
Exchange venue
1283.0
03/12/2019
08:04:44
187
LSE
1284.5
03/12/2019
08:05:00
347
LSE
1284.0
03/12/2019
08:05:06
461
LSE
1286.0
03/12/2019
08:05:39
45
LSE
1286.0
03/12/2019
08:05:39
250
LSE
1285.5
03/12/2019
08:05:45
184
LSE
1286.5
03/12/2019
08:06:05
44
LSE
1286.5
03/12/2019
08:06:05
328
LSE
1288.5
03/12/2019
08:06:49
201
LSE
1288.0
03/12/2019
08:06:55
172
LSE
1288.0
03/12/2019
08:06:55
250
LSE
1288.0
03/12/2019
08:06:55
113
LSE
1288.0
03/12/2019
08:06:55
132
LSE
1287.0
03/12/2019
08:07:05
250
LSE
1287.0
03/12/2019
08:07:05
37
LSE
1287.0
03/12/2019
08:07:12
186
LSE
1288.0
03/12/2019
08:07:55
463
LSE
1288.5
03/12/2019
08:08:13
87
LSE
1289.0
03/12/2019
08:08:26
852
LSE
1289.5
03/12/2019
08:08:49
350
LSE
1289.0
03/12/2019
08:08:58
41
LSE
1288.5
03/12/2019
08:08:58
45
LSE
1288.5
03/12/2019
08:08:58
250
LSE
1289.0
03/12/2019
08:08:58
250
LSE
1289.0
03/12/2019
08:08:58
176
LSE
1289.0
03/12/2019
08:08:58
154
LSE
1289.0
03/12/2019
08:08:58
299
LSE
1289.0
03/12/2019
08:08:58
81
LSE
1289.0
03/12/2019
08:08:58
108
LSE
1289.0
03/12/2019
08:09:03
256
LSE
1289.5
03/12/2019
08:09:09
385
LSE
1289.5
03/12/2019
08:09:09
530
LSE
1289.5
03/12/2019
08:09:09
155
LSE
1289.0
03/12/2019
08:09:49
201
LSE
1289.0
03/12/2019
08:09:49
286
LSE
1289.0
03/12/2019
08:09:49
675
LSE
1289.5
03/12/2019
08:09:50
723
LSE
1289.0
03/12/2019
08:10:06
50
LSE
1289.0
03/12/2019
08:10:06
149
LSE
1289.0
03/12/2019
08:10:06
442
LSE
1289.0
03/12/2019
08:10:06
218
LSE
1289.0
03/12/2019
08:10:06
442
LSE
1289.0
03/12/2019
08:10:07
400
LSE
1289.0
03/12/2019
08:10:07
440
LSE
1289.0
03/12/2019
08:10:07
176
LSE
1289.0
03/12/2019
08:10:07
338
LSE
1289.0
03/12/2019
08:10:20
54
LSE
1290.0
03/12/2019
08:10:39
146
LSE
1290.0
03/12/2019
08:10:39
479
LSE
1289.5
03/12/2019
08:10:44
197
LSE
1290.5
03/12/2019
08:10:48
1,000
LSE
1290.5
03/12/2019
08:10:48
62
LSE
1290.5
03/12/2019
08:10:48
265
LSE
1290.0
03/12/2019
08:10:52
188
LSE
1290.0
03/12/2019
08:10:57
292
LSE
1290.0
03/12/2019
08:10:57
326
LSE
1290.0
03/12/2019
08:10:57
229
LSE
1290.5
03/12/2019
08:11:39
597
LSE
1290.5
03/12/2019
08:11:39
934
LSE
1290.5
03/12/2019
08:11:39
410
LSE
1290.5
03/12/2019
08:11:39
141
LSE
1290.0
03/12/2019
08:12:19
53
LSE
1290.0
03/12/2019
08:12:31
226
LSE
1290.0
03/12/2019
08:12:31
400
LSE
1290.0
03/12/2019
08:12:31
338
LSE
1290.0
03/12/2019
08:12:31
282
LSE
1290.0
03/12/2019
08:13:11
400
LSE
1290.0
03/12/2019
08:13:11
205
LSE
1290.0
03/12/2019
08:13:11
151
LSE
1290.0
03/12/2019
08:13:13
380
LSE
1290.0
03/12/2019
08:13:13
186
LSE
1290.0
03/12/2019
08:13:56
238
LSE
1290.0
03/12/2019
08:13:56
450
LSE
1290.0
03/12/2019
08:13:56
208
LSE
1289.5
03/12/2019
08:14:11
67
LSE
1289.5
03/12/2019
08:14:11
341
LSE
1289.0
03/12/2019
08:14:20
252
LSE
1289.5
03/12/2019
08:14:23
108
LSE
1289.5
03/12/2019
08:14:23
141
LSE
1288.5
03/12/2019
08:14:27
172
LSE
1287.5
03/12/2019
08:14:50
252
LSE
1287.0
03/12/2019
08:14:50
55
LSE
1286.5
03/12/2019
08:15:03
51
LSE
1285.5
03/12/2019
08:15:20
55
LSE
1285.0
03/12/2019
08:15:50
397
LSE
1285.0
03/12/2019
08:15:56
344
LSE
1285.5
03/12/2019
08:16:21
247
LSE
1285.5
03/12/2019
08:16:29
377
LSE
1285.5
03/12/2019
08:16:32
148
LSE
1285.5
03/12/2019
08:17:32
400
LSE
1286.0
03/12/2019
08:17:34
333
LSE
1285.5
03/12/2019
08:18:24
100
LSE
1285.5
03/12/2019
08:18:24
359
LSE
1284.0
03/12/2019
08:19:12
260
LSE
1284.0
03/12/2019
08:19:12
350
LSE
1284.0
03/12/2019
08:20:16
187
LSE
1284.0
03/12/2019
08:20:16
200
LSE
1284.0
03/12/2019
08:20:16
320
LSE
1284.5
03/12/2019
08:21:31
286
LSE
1285.0
03/12/2019
08:21:49
221
LSE
1285.0
03/12/2019
08:22:14
282
LSE
1285.0
03/12/2019
08:22:16
372
LSE
1284.5
03/12/2019
08:22:26
266
LSE
1284.5
03/12/2019
08:23:05
250
LSE
1284.5
03/12/2019
08:23:05
168
LSE
1284.0
03/12/2019
08:23:47
266
LSE
1284.0
03/12/2019
08:23:47
255
LSE
1283.5
03/12/2019
08:24:17
270
LSE
1283.0
03/12/2019
08:24:34
32
LSE
1283.0
03/12/2019
08:24:34
278
LSE
1281.0
03/12/2019
08:25:54
394
LSE
1281.0
03/12/2019
08:26:02
372
LSE
1281.5
03/12/2019
08:26:41
57
LSE
1281.5
03/12/2019
08:26:41
400
LSE
1281.5
03/12/2019
08:26:41
294
LSE
1282.0
03/12/2019
08:27:31
178
LSE
1283.0
03/12/2019
08:28:53
2
LSE
1283.0
03/12/2019
08:28:53
402
LSE
1283.0
03/12/2019
08:28:53
68
LSE
1282.5
03/12/2019
08:29:30
313
LSE
1282.0
03/12/2019
08:29:34
181
LSE
1282.0
03/12/2019
08:29:46
100
LSE
1282.0
03/12/2019
08:29:46
222
LSE
1282.5
03/12/2019
08:30:44
132
LSE
1282.0
03/12/2019
08:31:15
62
LSE
1282.0
03/12/2019
08:31:15
215
LSE
1282.0
03/12/2019
08:32:31
143
LSE
1283.0
03/12/2019
08:33:52
275
LSE
1283.0
03/12/2019
08:33:52
400
LSE
1283.0
03/12/2019
08:33:52
81
LSE
1283.0
03/12/2019
08:34:22
140
LSE
1282.5
03/12/2019
08:34:50
299
LSE
1282.5
03/12/2019
08:34:50
559
LSE
1282.5
03/12/2019
08:34:50
202
LSE
1282.5
03/12/2019
08:34:51
302
LSE
1282.0
03/12/2019
08:35:45
254
LSE
1282.0
03/12/2019
08:36:16
36
LSE
1282.0
03/12/2019
08:36:16
64
LSE
1283.0
03/12/2019
08:37:02
259
LSE
1283.5
03/12/2019
08:38:06
313
LSE
1283.5
03/12/2019
08:38:06
30
LSE
1284.5
03/12/2019
08:40:22
334
LSE
1284.0
03/12/2019
08:40:50
258
LSE
1284.0
03/12/2019
08:40:50
191
LSE
1283.5
03/12/2019
08:41:43
168
LSE
1283.5
03/12/2019
08:41:43
190
LSE
1283.0
03/12/2019
08:43:06
400
LSE
1283.0
03/12/2019
08:43:06
250
LSE
1283.0
03/12/2019
08:43:06
162
LSE
1284.5
03/12/2019
08:45:09
228
LSE
1284.5
03/12/2019
08:45:09
298
LSE
1284.0
03/12/2019
08:46:04
250
LSE
1284.0
03/12/2019
08:46:04
63
LSE
1285.0
03/12/2019
08:48:00
76
LSE
1285.0
03/12/2019
08:48:00
78
LSE
1285.0
03/12/2019
08:48:39
362
LSE
1285.0
03/12/2019
08:48:39
38
LSE
1285.0
03/12/2019
08:48:39
117
LSE
1285.0
03/12/2019
08:49:02
136
LSE
1284.5
03/12/2019
08:49:39
243
LSE
1284.5
03/12/2019
08:49:39
330
LSE
1284.5
03/12/2019
08:50:23
234
LSE
1284.5
03/12/2019
08:50:25
251
LSE
1285.5
03/12/2019
08:53:26
500
LSE
1285.5
03/12/2019
08:53:26
176
LSE
1285.5
03/12/2019
08:53:59
400
LSE
1285.5
03/12/2019
08:53:59
210
LSE
1285.5
03/12/2019
08:53:59
176
LSE
1285.5
03/12/2019
08:53:59
487
LSE
1285.0
03/12/2019
08:54:07
257
LSE
1285.0
03/12/2019
08:54:07
155
LSE
1285.0
03/12/2019
08:54:07
225
LSE
1285.0
03/12/2019
08:54:07
250
LSE
1285.0
03/12/2019
08:54:07
340
LSE
1285.0
03/12/2019
08:54:07
361
LSE
1284.5
03/12/2019
08:54:10
400
LSE
1284.5
03/12/2019
08:54:10
300
LSE
1284.5
03/12/2019
08:54:10
100
LSE
1284.5
03/12/2019
08:54:10
250
LSE
1284.5
03/12/2019
08:54:10
176
LSE
1284.5
03/12/2019
08:54:10
227
LSE
1284.5
03/12/2019
08:54:10
335
LSE
1284.5
03/12/2019
08:54:10
28
LSE
1283.5
03/12/2019
08:55:13
400
LSE
1283.5
03/12/2019
08:55:13
364
LSE
1283.0
03/12/2019
08:56:12
337
LSE
1283.5
03/12/2019
08:56:12
400
LSE
1283.5
03/12/2019
08:56:12
240
LSE
1283.5
03/12/2019
08:56:12
150
LSE
1283.5
03/12/2019
08:56:12
46
LSE
1283.0
03/12/2019
08:56:45
120
LSE
1283.0
03/12/2019
08:57:27
20
LSE
1283.0
03/12/2019
08:57:29
142
LSE
1283.0
03/12/2019
08:57:37
803
LSE
1282.5
03/12/2019
08:57:46
129
LSE
1282.5
03/12/2019
08:57:49
223
LSE
1282.5
03/12/2019
08:57:52
500
LSE
1282.5
03/12/2019
08:57:52
38
LSE
1283.0
03/12/2019
08:58:34
844
LSE
1283.0
03/12/2019
08:58:34
110
LSE
1283.0
03/12/2019
08:58:34
101
LSE
1283.0
03/12/2019
09:00:59
320
LSE
1283.0
03/12/2019
09:00:59
17
LSE
1284.0
03/12/2019
09:01:04
407
LSE
1284.0
03/12/2019
09:01:04
176
LSE
1284.0
03/12/2019
09:01:04
51
LSE
1283.5
03/12/2019
09:02:00
238
LSE
1283.5
03/12/2019
09:02:00
260
LSE
1283.0
03/12/2019
09:02:03
400
LSE
1283.0
03/12/2019
09:02:03
200
LSE
1283.0
03/12/2019
09:02:03
196
LSE
1283.0
03/12/2019
09:03:20
418
LSE
1282.5
03/12/2019
09:05:19
164
LSE
1282.5
03/12/2019
09:05:19
247
LSE
1282.0
03/12/2019
09:06:06
415
LSE
1282.0
03/12/2019
09:06:06
400
LSE
1282.0
03/12/2019
09:06:06
250
LSE
1282.0
03/12/2019
09:06:06
716
LSE
1282.0
03/12/2019
09:06:06
200
LSE
1282.0
03/12/2019
09:06:06
37
LSE
1282.0
03/12/2019
09:06:06
363
LSE
1282.0
03/12/2019
09:06:06
250
LSE
1282.0
03/12/2019
09:06:07
667
LSE
1282.0
03/12/2019
09:07:55
850
LSE
1282.0
03/12/2019
09:07:55
400
LSE
1282.0
03/12/2019
09:07:55
300
LSE
1282.0
03/12/2019
09:07:55
41
LSE
1281.5
03/12/2019
09:08:15
376
LSE
1282.0
03/12/2019
09:08:15
634
LSE
1282.0
03/12/2019
09:08:15
190
LSE
1282.0
03/12/2019
09:08:23
200
LSE
1282.0
03/12/2019
09:08:30
400
LSE
1281.5
03/12/2019
09:08:31
360
LSE
1281.5
03/12/2019
09:08:31
410
LSE
1281.5
03/12/2019
09:08:31
250
LSE
1281.5
03/12/2019
09:08:31
400
LSE
1281.5
03/12/2019
09:08:31
176
LSE
1281.5
03/12/2019
09:08:31
309
LSE
1281.5
03/12/2019
09:08:31
391
LSE
1281.5
03/12/2019
09:08:31
400
LSE
1281.5
03/12/2019
09:08:31
250
LSE
1281.0
03/12/2019
09:08:47
230
LSE
1281.0
03/12/2019
09:09:47
400
LSE
1281.0
03/12/2019
09:09:48
300
LSE
1281.0
03/12/2019
09:09:48
206
LSE
1283.0
03/12/2019
09:13:16
400
LSE
1283.0
03/12/2019
09:13:16
500
LSE
1283.0
03/12/2019
09:13:16
400
LSE
1283.0
03/12/2019
09:13:16
250
LSE
1283.0
03/12/2019
09:13:16
226
LSE
1283.0
03/12/2019
09:13:16
399
LSE
1283.0
03/12/2019
09:13:16
203
LSE
1282.0
03/12/2019
09:15:17
367
LSE
1282.0
03/12/2019
09:15:17
44
LSE
1282.0
03/12/2019
09:17:14
250
LSE
1282.0
03/12/2019
09:18:31
286
LSE
1282.0
03/12/2019
09:18:31
400
LSE
1282.0
03/12/2019
09:18:31
176
LSE
1282.5
03/12/2019
09:18:44
590
LSE
1282.5
03/12/2019
09:20:09
3
LSE
1282.5
03/12/2019
09:20:09
380
LSE
1282.5
03/12/2019
09:20:09
329
LSE
1282.5
03/12/2019
09:20:09
71
LSE
1282.5
03/12/2019
09:20:09
105
LSE
1282.0
03/12/2019
09:20:23
14
LSE
1282.0
03/12/2019
09:20:28
250
LSE
1282.0
03/12/2019
09:20:38
314
LSE
1281.0
03/12/2019
09:21:34
274
LSE
1282.0
03/12/2019
09:25:59
400
LSE
1282.0
03/12/2019
09:26:28
272
LSE
1282.0
03/12/2019
09:26:28
142
LSE
1282.5
03/12/2019
09:26:28
250
LSE
1282.5
03/12/2019
09:26:28
42
LSE
1282.5
03/12/2019
09:26:29
467
LSE
1282.5
03/12/2019
09:26:29
250
LSE
1282.5
03/12/2019
09:26:29
176
LSE
1282.5
03/12/2019
09:26:29
400
LSE
1282.5
03/12/2019
09:26:29
320
LSE
1282.0
03/12/2019
09:26:35
250
LSE
1282.0
03/12/2019
09:26:35
400
LSE
1282.0
03/12/2019
09:26:35
534
LSE
1282.0
03/12/2019
09:26:35
250
LSE
1282.0
03/12/2019
09:26:35
217
LSE
1282.0
03/12/2019
09:27:40
418
LSE
1282.0
03/12/2019
09:27:40
400
LSE
1282.0
03/12/2019
09:27:40
250
LSE
1282.0
03/12/2019
09:27:40
162
LSE
1282.0
03/12/2019
09:27:43
500
LSE
1282.0
03/12/2019
09:27:43
400
LSE
1282.0
03/12/2019
09:27:43
250
LSE
1282.0
03/12/2019
09:27:46
650
LSE
1282.0
03/12/2019
09:27:46
342
LSE
1282.5
03/12/2019
09:28:02
193
LSE
1282.5
03/12/2019
09:28:07
50
LSE
1282.5
03/12/2019
09:28:07
369
LSE
1282.0
03/12/2019
09:29:24
134
LSE
1281.5
03/12/2019
09:29:24
650
LSE
1281.5
03/12/2019
09:29:24
400
LSE
1281.5
03/12/2019
09:29:24
550
LSE
1281.5
03/12/2019
09:29:24
176
LSE
1281.5
03/12/2019
09:29:24
444
LSE
1281.5
03/12/2019
09:29:34
400
LSE
1281.5
03/12/2019
09:29:37
257
LSE
1281.5
03/12/2019
09:31:25
400
LSE
1281.0
03/12/2019
09:33:06
316
LSE
1281.5
03/12/2019
09:34:28
32
LSE
1281.5
03/12/2019
09:34:28
265
LSE
1281.5
03/12/2019
09:34:28
264
LSE
1281.5
03/12/2019
09:34:28
132
LSE
1281.5
03/12/2019
09:34:29
200
LSE
1281.0
03/12/2019
09:34:46
355
LSE
1281.0
03/12/2019
09:34:46
250
LSE
1281.0
03/12/2019
09:34:46
400
LSE
1281.0
03/12/2019
09:34:48
220
LSE
1281.0
03/12/2019
09:34:48
250
LSE
1281.0
03/12/2019
09:34:48
165
LSE
1280.5
03/12/2019
09:35:52
219
LSE
1280.5
03/12/2019
09:35:52
152
LSE
1280.0
03/12/2019
09:36:19
460
LSE
1280.0
03/12/2019
09:37:46
202
LSE
1280.0
03/12/2019
09:37:46
418
LSE
1280.0
03/12/2019
09:37:46
400
LSE
1280.0
03/12/2019
09:37:46
498
LSE
1280.0
03/12/2019
09:37:46
174
LSE
1278.5
03/12/2019
09:38:24
249
LSE
1278.5
03/12/2019
09:38:42
163
LSE
1278.5
03/12/2019
09:38:42
246
LSE
1279.0
03/12/2019
09:40:47
66
LSE
1279.5
03/12/2019
09:41:36
328
LSE
1279.5
03/12/2019
09:41:36
400
LSE
1279.5
03/12/2019
09:41:36
500
LSE
1279.5
03/12/2019
09:41:36
176
LSE
1279.5
03/12/2019
09:41:36
200
LSE
1279.5
03/12/2019
09:41:36
400
LSE
1279.5
03/12/2019
09:41:36
31
LSE
1280.5
03/12/2019
09:43:28
100
LSE
1280.5
03/12/2019
09:43:28
176
LSE
1280.5
03/12/2019
09:43:28
528
LSE
1280.5
03/12/2019
09:43:28
43
LSE
1280.5
03/12/2019
09:43:28
323
LSE
1281.0
03/12/2019
09:44:47
163
LSE
1281.0
03/12/2019
09:45:37
324
LSE
1281.0
03/12/2019
09:45:37
400
LSE
1281.0
03/12/2019
09:45:37
412
LSE
1281.0
03/12/2019
09:45:37
188
LSE
1281.0
03/12/2019
09:45:37
192
LSE
1282.0
03/12/2019
09:52:39
276
LSE
1282.0
03/12/2019
09:52:39
460
LSE
1282.0
03/12/2019
09:52:39
154
LSE
1281.5
03/12/2019
09:52:41
400
LSE
1281.5
03/12/2019
09:52:41
400
LSE
1281.5
03/12/2019
09:52:41
91
LSE
1282.0
03/12/2019
09:54:50
250
LSE
1282.0
03/12/2019
09:54:50
400
LSE
1281.5
03/12/2019
09:54:52
600
LSE
1281.5
03/12/2019
09:54:52
707
LSE
1281.0
03/12/2019
09:55:50
191
LSE
1281.0
03/12/2019
09:55:50
250
LSE
1281.0
03/12/2019
09:55:50
470
LSE
1281.0
03/12/2019
09:55:50
2
LSE
1281.0
03/12/2019
09:55:50
398
LSE
1281.0
03/12/2019
09:55:50
176
LSE
1281.0
03/12/2019
09:55:50
186
LSE
1280.5
03/12/2019
09:56:02
211
LSE
1280.0
03/12/2019
09:56:32
300
LSE
1280.0
03/12/2019
09:56:32
3
LSE
1280.5
03/12/2019
10:00:10
286
LSE
1280.5
03/12/2019
10:00:20
196
LSE
1280.5
03/12/2019
10:01:18
620
LSE
1280.5
03/12/2019
10:01:22
197
LSE
1281.0
03/12/2019
10:04:20
213
LSE
1281.0
03/12/2019
10:04:20
328
LSE
1280.5
03/12/2019
10:04:41
84
LSE
1280.5
03/12/2019
10:04:42
165
LSE
1281.5
03/12/2019
10:07:14
348
LSE
1282.0
03/12/2019
10:07:14
125
LSE
1282.0
03/12/2019
10:07:14
400
LSE
1282.0
03/12/2019
10:07:14
121
LSE
1282.0
03/12/2019
10:07:14
141
LSE
1282.0
03/12/2019
10:07:48
220
LSE
1281.0
03/12/2019
10:09:43
46
LSE
1281.0
03/12/2019
10:09:47
176
LSE
1281.0
03/12/2019
10:09:47
127
LSE
1281.0
03/12/2019
10:10:09
220
LSE
1281.0
03/12/2019
10:10:31
178
LSE
1280.5
03/12/2019
10:10:32
193
LSE
1280.5
03/12/2019
10:10:34
125
LSE
1280.0
03/12/2019
10:11:06
377
LSE
1279.5
03/12/2019
10:12:01
269
LSE
1280.0
03/12/2019
10:12:01
400
LSE
1280.0
03/12/2019
10:12:01
9
LSE
1280.0
03/12/2019
10:12:01
172
LSE
1279.0
03/12/2019
10:12:09
294
LSE
1279.0
03/12/2019
10:12:09
205
LSE
1279.0
03/12/2019
10:12:09
400
LSE
1279.0
03/12/2019
10:12:09
125
LSE
1279.0
03/12/2019
10:12:09
500
LSE
1279.0
03/12/2019
10:12:09
16
LSE
1279.0
03/12/2019
10:12:10
388
LSE
1278.5
03/12/2019
10:12:37
325
LSE
1278.0
03/12/2019
10:13:15
359
LSE
1278.0
03/12/2019
10:13:15
384
LSE
1278.0
03/12/2019
10:13:20
400
LSE
1278.5
03/12/2019
10:13:22
411
LSE
1278.5
03/12/2019
10:13:22
85
LSE
1277.5
03/12/2019
10:14:02
176
LSE
1277.5
03/12/2019
10:14:02
89
LSE
1277.0
03/12/2019
10:15:15
176
LSE
1277.0
03/12/2019
10:15:15
400
LSE
1276.0
03/12/2019
10:15:50
285
LSE
1276.0
03/12/2019
10:15:50
32
LSE
1276.0
03/12/2019
10:15:50
400
LSE
1276.0
03/12/2019
10:15:50
256
LSE
1276.0
03/12/2019
10:15:50
637
LSE
1276.0
03/12/2019
10:15:55
400
LSE
1276.0
03/12/2019
10:15:55
403
LSE
1276.5
03/12/2019
10:16:49
171
LSE
1276.5
03/12/2019
10:16:49
400
LSE
1276.0
03/12/2019
10:17:30
271
LSE
1276.5
03/12/2019
10:17:30
76
LSE
1276.5
03/12/2019
10:17:30
300
LSE
1276.5
03/12/2019
10:17:30
316
LSE
1276.5
03/12/2019
10:17:30
173
LSE
1277.0
03/12/2019
10:17:50
422
LSE
1277.0
03/12/2019
10:17:50
283
LSE
1276.0
03/12/2019
10:19:09
18
LSE
1276.0
03/12/2019
10:20:07
255
LSE
1276.0
03/12/2019
10:20:07
262
LSE
1276.0
03/12/2019
10:20:45
400
LSE
1276.0
03/12/2019
10:20:45
120
LSE
1276.0
03/12/2019
10:21:38
400
LSE
1276.0
03/12/2019
10:21:38
109
LSE
1277.0
03/12/2019
10:22:59
125
LSE
1277.0
03/12/2019
10:22:59
176
LSE
1277.0
03/12/2019
10:22:59
190
LSE
1277.0
03/12/2019
10:22:59
239
LSE
1277.0
03/12/2019
10:22:59
192
LSE
1277.0
03/12/2019
10:23:03
201
LSE
1277.0
03/12/2019
10:23:03
176
LSE
1277.0
03/12/2019
10:23:05
209
LSE
1277.5
03/12/2019
10:25:40
400
LSE
1278.0
03/12/2019
10:26:03
400
LSE
1279.0
03/12/2019
10:27:04
400
LSE
1279.0
03/12/2019
10:27:04
300
LSE
1279.0
03/12/2019
10:27:04
97
LSE
1279.0
03/12/2019
10:27:04
115
LSE
1278.5
03/12/2019
10:27:19
316
LSE
1278.5
03/12/2019
10:27:19
260
LSE
1278.5
03/12/2019
10:27:19
297
LSE
1278.0
03/12/2019
10:27:19
295
LSE
1278.5
03/12/2019
10:27:53
400
LSE
1278.5
03/12/2019
10:27:53
103
LSE
1278.0
03/12/2019
10:29:09
83
LSE
1278.0
03/12/2019
10:29:09
125
LSE
1278.0
03/12/2019
10:29:09
589
LSE
1278.0
03/12/2019
10:29:09
11
LSE
1278.0
03/12/2019
10:29:09
168
LSE
1278.0
03/12/2019
10:32:31
125
LSE
1278.0
03/12/2019
10:32:31
81
LSE
1278.0
03/12/2019
10:32:49
147
LSE
1279.5
03/12/2019
10:35:11
223
LSE
1279.5
03/12/2019
10:35:11
181
LSE
1280.0
03/12/2019
10:35:12
192
LSE
1280.0
03/12/2019
10:35:12
187
LSE
1280.0
03/12/2019
10:35:12
198
LSE
1280.0
03/12/2019
10:35:12
351
LSE
1280.0
03/12/2019
10:35:12
159
LSE
1280.0
03/12/2019
10:35:12
453
LSE
1280.0
03/12/2019
10:35:12
76
LSE
1280.0
03/12/2019
10:35:12
120
LSE
1281.0
03/12/2019
10:35:13
208
LSE
1281.0
03/12/2019
10:35:13
800
LSE
1281.0
03/12/2019
10:35:13
125
LSE
1281.0
03/12/2019
10:35:13
174
LSE
1281.0
03/12/2019
10:35:13
110
LSE
1280.5
03/12/2019
10:35:22
125
LSE
1280.5
03/12/2019
10:35:22
135
LSE
1281.0
03/12/2019
10:36:08
267
LSE
1281.0
03/12/2019
10:36:08
133
LSE
1281.0
03/12/2019
10:36:08
125
LSE
1281.0
03/12/2019
10:36:08
52
LSE
1280.0
03/12/2019
10:36:09
269
LSE
1280.5
03/12/2019
10:36:51
621
LSE
1281.5
03/12/2019
10:37:54
231
LSE
1281.5
03/12/2019
10:37:55
716
LSE
1282.0
03/12/2019
10:38:20
77
LSE
1282.0
03/12/2019
10:38:20
262
LSE
1282.0
03/12/2019
10:38:20
155
LSE
1282.5
03/12/2019
10:38:54
167
LSE
1282.0
03/12/2019
10:39:03
200
LSE
1281.5
03/12/2019
10:39:03
323
LSE
1281.5
03/12/2019
10:39:04
203
LSE
1281.0
03/12/2019
10:40:03
325
LSE
1281.0
03/12/2019
10:40:03
257
LSE
1280.5
03/12/2019
10:40:05
175
LSE
1281.0
03/12/2019
10:40:35
260
LSE
1281.0
03/12/2019
10:41:09
201
LSE
1281.0
03/12/2019
10:42:06
175
LSE
1281.5
03/12/2019
10:42:10
490
LSE
1281.5
03/12/2019
10:42:11
247
LSE
1281.5
03/12/2019
10:42:52
439
LSE
1281.5
03/12/2019
10:44:11
88
LSE
1281.5
03/12/2019
10:44:11
345
LSE
1282.0
03/12/2019
10:46:46
118
LSE
1282.0
03/12/2019
10:46:48
400
LSE
1282.0
03/12/2019
10:46:48
246
LSE
1282.5
03/12/2019
10:49:37
343
LSE
1283.0
03/12/2019
10:50:52
1
LSE
1283.5
03/12/2019
10:52:29
91
LSE
1283.5
03/12/2019
10:52:38
30
LSE
1283.5
03/12/2019
10:52:47
10
LSE
1283.5
03/12/2019
10:52:47
313
LSE
1283.0
03/12/2019
10:54:01
263
LSE
1283.0
03/12/2019
10:54:02
125
LSE
1283.0
03/12/2019
10:54:02
107
LSE
1283.0
03/12/2019
10:54:02
69
LSE
1283.0
03/12/2019
10:54:02
93
LSE
1283.0
03/12/2019
10:54:02
40
LSE
1283.0
03/12/2019
10:54:04
176
LSE
1283.0
03/12/2019
10:54:04
120
LSE
1282.0
03/12/2019
10:55:12
111
LSE
1282.0
03/12/2019
10:55:55
400
LSE
1282.0
03/12/2019
10:55:55
42
LSE
1281.5
03/12/2019
10:56:59
139
LSE
1281.5
03/12/2019
10:57:53
33
LSE
1281.5
03/12/2019
10:57:55
15
LSE
1281.0
03/12/2019
10:58:53
154
LSE
1280.5
03/12/2019
10:59:36
218
LSE
1281.0
03/12/2019
11:00:15
125
LSE
1281.0
03/12/2019
11:00:15
176
LSE
1281.0
03/12/2019
11:00:15
185
LSE
1280.5
03/12/2019
11:01:56
209
LSE
1281.0
03/12/2019
11:02:00
309
LSE
1281.0
03/12/2019
11:03:45
212
LSE
1281.0
03/12/2019
11:04:55
211
LSE
1281.0
03/12/2019
11:04:55
125
LSE
1281.0
03/12/2019
11:04:55
176
LSE
1281.0
03/12/2019
11:04:55
320
LSE
1281.0
03/12/2019
11:04:55
208
LSE
1280.5
03/12/2019
11:05:19
219
LSE
1280.0
03/12/2019
11:06:49
148
LSE
1279.5
03/12/2019
11:08:12
223
LSE
1280.5
03/12/2019
11:08:34
500
LSE
1280.5
03/12/2019
11:08:34
400
LSE
1280.5
03/12/2019
11:08:34
176
LSE
1280.5
03/12/2019
11:08:55
296
LSE
1281.5
03/12/2019
11:10:44
400
LSE
1281.5
03/12/2019
11:10:44
125
LSE
1281.5
03/12/2019
11:10:46
400
LSE
1281.5
03/12/2019
11:10:46
125
LSE
1281.0
03/12/2019
11:11:01
269
LSE
1281.0
03/12/2019
11:11:01
410
LSE
1281.0
03/12/2019
11:11:01
400
LSE
1281.0
03/12/2019
11:12:22
298
LSE
1281.0
03/12/2019
11:14:12
292
LSE
1281.0
03/12/2019
11:14:12
137
LSE
1281.0
03/12/2019
11:14:12
125
LSE
1281.0
03/12/2019
11:14:12
8
LSE
1281.0
03/12/2019
11:15:29
177
LSE
1281.0
03/12/2019
11:15:29
394
LSE
1281.0
03/12/2019
11:15:29
143
LSE
1280.5
03/12/2019
11:16:40
162
LSE
1280.5
03/12/2019
11:19:01
400
LSE
1280.5
03/12/2019
11:19:01
370
LSE
1281.5
03/12/2019
11:22:01
100
LSE
1281.5
03/12/2019
11:22:01
182
LSE
1281.5
03/12/2019
11:22:01
225
LSE
1281.5
03/12/2019
11:22:01
68
LSE
1281.5
03/12/2019
11:22:06
176
LSE
1281.5
03/12/2019
11:22:06
150
LSE
1282.0
03/12/2019
11:25:21
69
LSE
1282.0
03/12/2019
11:25:21
400
LSE
1282.0
03/12/2019
11:25:21
125
LSE
1282.0
03/12/2019
11:25:21
87
LSE
1281.5
03/12/2019
11:26:23
486
LSE
1281.5
03/12/2019
11:26:23
153
LSE
1281.5
03/12/2019
11:26:24
147
LSE
1281.5
03/12/2019
11:27:29
167
LSE
1281.5
03/12/2019
11:27:29
400
LSE
1281.5
03/12/2019
11:27:29
113
LSE
1282.0
03/12/2019
11:30:06
268
LSE
1282.0
03/12/2019
11:30:06
613
LSE
1282.0
03/12/2019
11:30:06
359
LSE
1282.0
03/12/2019
11:30:06
2,155
LSE
1282.0
03/12/2019
11:30:06
613
LSE
1282.0
03/12/2019
11:30:06
169
LSE
1281.5
03/12/2019
11:30:09
64
LSE
1281.5
03/12/2019
11:31:56
39
LSE
1281.5
03/12/2019
11:31:56
237
LSE
1282.0
03/12/2019
11:32:57
312
LSE
1282.5
03/12/2019
11:36:28
214
LSE
1282.5
03/12/2019
11:36:28
67
LSE
1282.5
03/12/2019
11:36:28
127
LSE
1282.5
03/12/2019
11:36:28
206
LSE
1282.5
03/12/2019
11:36:28
106
LSE
1282.5
03/12/2019
11:36:28
125
LSE
1282.5
03/12/2019
11:36:29
179
LSE
1282.5
03/12/2019
11:36:29
147
LSE
1282.5
03/12/2019
11:36:29
176
LSE
1282.5
03/12/2019
11:38:21
340
LSE
1282.5
03/12/2019
11:38:21
370
LSE
1282.5
03/12/2019
11:38:54
142
LSE
1282.0
03/12/2019
11:41:32
93
LSE
1282.0
03/12/2019
11:41:32
125
LSE
1282.0
03/12/2019
11:41:32
376
LSE
1282.0
03/12/2019
11:41:32
24
LSE
1282.0
03/12/2019
11:41:32
124
LSE
1281.5
03/12/2019
11:45:35
125
LSE
1281.5
03/12/2019
11:45:36
48
LSE
1281.5
03/12/2019
11:47:47
176
LSE
1281.5
03/12/2019
11:50:58
152
LSE
1281.0
03/12/2019
11:50:58
178
LSE
1281.5
03/12/2019
11:53:32
205
LSE
1281.5
03/12/2019
11:53:38
216
LSE
1282.0
03/12/2019
11:54:28
162
LSE
1282.0
03/12/2019
11:55:21
309
LSE
1282.0
03/12/2019
11:57:01
400
LSE
1282.0
03/12/2019
11:57:01
125
LSE
1282.0
03/12/2019
11:57:01
176
LSE
1282.0
03/12/2019
11:57:01
370
LSE
1282.0
03/12/2019
11:57:26
400
LSE
1282.0
03/12/2019
11:57:50
306
LSE
1282.0
03/12/2019
11:58:56
135
LSE
1282.0
03/12/2019
12:02:24
320
LSE
1282.0
03/12/2019
12:02:24
125
LSE
1282.0
03/12/2019
12:02:24
400
LSE
1282.5
03/12/2019
12:02:24
324
LSE
1282.5
03/12/2019
12:02:24
400
LSE
1282.5
03/12/2019
12:02:24
108
LSE
1282.5
03/12/2019
12:02:24
181
LSE
1282.0
03/12/2019
12:02:25
30
LSE
1282.0
03/12/2019
12:03:00
125
LSE
1282.0
03/12/2019
12:03:00
55
LSE
1282.0
03/12/2019
12:03:00
222
LSE
1281.5
03/12/2019
12:03:49
331
LSE
1281.5
03/12/2019
12:03:49
125
LSE
1281.5
03/12/2019
12:03:49
400
LSE
1281.5
03/12/2019
12:03:49
400
LSE
1281.5
03/12/2019
12:04:41
306
LSE
1282.0
03/12/2019
12:06:08
280
LSE
1282.0
03/12/2019
12:07:09
289
LSE
1282.0
03/12/2019
12:07:09
176
LSE
1282.0
03/12/2019
12:07:09
400
LSE
1282.0
03/12/2019
12:07:10
176
LSE
1282.0
03/12/2019
12:07:10
400
LSE
1282.0
03/12/2019
12:07:11
176
LSE
1282.0
03/12/2019
12:07:35
307
LSE
1281.5
03/12/2019
12:08:09
334
LSE
1281.5
03/12/2019
12:08:55
351
LSE
1281.5
03/12/2019
12:09:07
296
LSE
1281.5
03/12/2019
12:09:38
348
LSE
1281.5
03/12/2019
12:10:25
75
LSE
1281.5
03/12/2019
12:10:35
141
LSE
1281.0
03/12/2019
12:13:19
343
LSE
1281.5
03/12/2019
12:13:19
308
LSE
1281.5
03/12/2019
12:13:19
92
LSE
1281.5
03/12/2019
12:13:19
176
LSE
1281.5
03/12/2019
12:13:19
295
LSE
1281.0
03/12/2019
12:13:42
134
LSE
1281.0
03/12/2019
12:13:47
125
LSE
1281.0
03/12/2019
12:13:47
330
LSE
1281.0
03/12/2019
12:13:47
115
LSE
1281.0
03/12/2019
12:13:47
48
LSE
1281.0
03/12/2019
12:13:47
95
LSE
1280.5
03/12/2019
12:14:36
158
LSE
1280.5
03/12/2019
12:14:36
106
LSE
1280.5
03/12/2019
12:14:36
176
LSE
1280.5
03/12/2019
12:14:36
147
LSE
1281.0
03/12/2019
12:18:13
279
LSE
1281.0
03/12/2019
12:18:14
400
LSE
1281.0
03/12/2019
12:18:14
741
LSE
1281.0
03/12/2019
12:18:17
400
LSE
1281.0
03/12/2019
12:18:17
236
LSE
1281.0
03/12/2019
12:18:17
718
LSE
1281.0
03/12/2019
12:18:17
400
LSE
1281.0
03/12/2019
12:18:17
176
LSE
1281.0
03/12/2019
12:18:17
390
LSE
1281.0
03/12/2019
12:18:50
343
LSE
1280.5
03/12/2019
12:20:07
254
LSE
1280.5
03/12/2019
12:20:07
72
LSE
1280.5
03/12/2019
12:20:07
597
LSE
1280.5
03/12/2019
12:20:07
8
LSE
1280.0
03/12/2019
12:23:44
311
LSE
1279.5
03/12/2019
12:23:44
400
LSE
1279.5
03/12/2019
12:23:44
157
LSE
1279.0
03/12/2019
12:26:11
101
LSE
1279.5
03/12/2019
12:26:36
373
LSE
1280.0
03/12/2019
12:27:12
141
LSE
1280.0
03/12/2019
12:27:12
464
LSE
1280.0
03/12/2019
12:27:12
82
LSE
1280.0
03/12/2019
12:27:12
318
LSE
1280.0
03/12/2019
12:27:12
150
LSE
1280.0
03/12/2019
12:28:19
337
LSE
1280.0
03/12/2019
12:28:19
125
LSE
1280.0
03/12/2019
12:28:19
176
LSE
1280.0
03/12/2019
12:28:19
354
LSE
1280.0
03/12/2019
12:33:04
801
LSE
1280.0
03/12/2019
12:33:04
334
LSE
1280.0
03/12/2019
12:33:04
66
LSE
1279.5
03/12/2019
12:33:13
36
LSE
1279.5
03/12/2019
12:35:39
365
LSE
1279.0
03/12/2019
12:36:18
174
LSE
1279.0
03/12/2019
12:36:19
319
LSE
1278.5
03/12/2019
12:36:33
176
LSE
1279.0
03/12/2019
12:37:15
264
LSE
1279.0
03/12/2019
12:37:50
199
LSE
1278.5
03/12/2019
12:37:50
38
LSE
1278.5
03/12/2019
12:38:35
156
LSE
1278.5
03/12/2019
12:38:36
400
LSE
1278.5
03/12/2019
12:38:36
125
LSE
1278.5
03/12/2019
12:38:36
55
LSE
1278.0
03/12/2019
12:39:59
83
LSE
1278.0
03/12/2019
12:39:59
125
LSE
1278.0
03/12/2019
12:39:59
176
LSE
1278.5
03/12/2019
12:42:41
215
LSE
1278.5
03/12/2019
12:42:41
400
LSE
1278.5
03/12/2019
12:42:41
176
LSE
1278.5
03/12/2019
12:44:34
81
LSE
1278.5
03/12/2019
12:44:34
176
LSE
1278.5
03/12/2019
12:44:34
390
LSE
1278.5
03/12/2019
12:44:34
291
LSE
1278.5
03/12/2019
12:44:35
400
LSE
1278.5
03/12/2019
12:44:35
340
LSE
1278.5
03/12/2019
12:44:36
400
LSE
1278.5
03/12/2019
12:44:36
400
LSE
1278.0
03/12/2019
12:45:00
353
LSE
1278.0
03/12/2019
12:46:42
347
LSE
1279.0
03/12/2019
12:47:58
359
LSE
1279.0
03/12/2019
12:47:58
453
LSE
1279.5
03/12/2019
12:49:44
125
LSE
1279.5
03/12/2019
12:49:44
176
LSE
1279.5
03/12/2019
12:49:44
264
LSE
1279.5
03/12/2019
12:49:44
72
LSE
1279.5
03/12/2019
12:49:46
176
LSE
1279.5
03/12/2019
12:49:46
58
LSE
1279.5
03/12/2019
12:50:31
300
LSE
1279.5
03/12/2019
12:52:01
176
LSE
1279.5
03/12/2019
12:52:01
180
LSE
1279.0
03/12/2019
12:52:31
305
LSE
1279.0
03/12/2019
12:52:31
138
LSE
1279.0
03/12/2019
12:52:31
162
LSE
1279.0
03/12/2019
12:52:31
4
LSE
1278.5
03/12/2019
12:52:36
155
LSE
1280.0
03/12/2019
12:53:51
200
LSE
1280.0
03/12/2019
12:53:51
249
LSE
1280.5
03/12/2019
12:54:58
176
LSE
1280.5
03/12/2019
12:54:58
300
LSE
1280.5
03/12/2019
12:54:58
596
LSE
1280.5
03/12/2019
12:54:58
176
LSE
1280.5
03/12/2019
12:54:58
410
LSE
1280.5
03/12/2019
12:54:58
136
LSE
1280.5
03/12/2019
12:54:58
400
LSE
1280.0
03/12/2019
12:55:00
400
LSE
1280.0
03/12/2019
12:55:15
139
LSE
1280.0
03/12/2019
12:55:15
400
LSE
1280.0
03/12/2019
12:55:15
200
LSE
1279.5
03/12/2019
12:56:34
313
LSE
1279.0
03/12/2019
12:56:34
458
LSE
1278.5
03/12/2019
12:57:56
125
LSE
1278.5
03/12/2019
12:57:57
490
LSE
1278.5
03/12/2019
12:59:09
299
LSE
1278.5
03/12/2019
12:59:23
333
LSE
1278.5
03/12/2019
12:59:58
311
LSE
1279.0
03/12/2019
13:00:51
27
LSE
1279.0
03/12/2019
13:01:00
202
LSE
1279.0
03/12/2019
13:01:00
578
LSE
1279.0
03/12/2019
13:01:00
22
LSE
1279.0
03/12/2019
13:01:00
267
LSE
1279.0
03/12/2019
13:01:00
125
LSE
1278.5
03/12/2019
13:01:46
348
LSE
1278.0
03/12/2019
13:03:57
320
LSE
1278.5
03/12/2019
13:04:34
806
LSE
1278.5
03/12/2019
13:04:34
40
LSE
1278.5
03/12/2019
13:04:34
162
LSE
1278.0
03/12/2019
13:05:04
292
LSE
1278.0
03/12/2019
13:05:04
340
LSE
1278.0
03/12/2019
13:06:14
135
LSE
1278.0
03/12/2019
13:08:24
316
LSE
1278.5
03/12/2019
13:10:00
632
LSE
1278.5
03/12/2019
13:10:00
202
LSE
1278.0
03/12/2019
13:10:41
283
LSE
1278.0
03/12/2019
13:10:46
340
LSE
1278.0
03/12/2019
13:10:46
202
LSE
1278.0
03/12/2019
13:10:46
19
LSE
1278.0
03/12/2019
13:10:46
140
LSE
1277.5
03/12/2019
13:11:25
342
LSE
1277.5
03/12/2019
13:11:25
238
LSE
1277.5
03/12/2019
13:11:48
172
LSE
1277.5
03/12/2019
13:13:16
125
LSE
1277.5
03/12/2019
13:13:16
32
LSE
1277.0
03/12/2019
13:13:20
152
LSE
1277.0
03/12/2019
13:13:20
374
LSE
1276.5
03/12/2019
13:14:37
135
LSE
1276.5
03/12/2019
13:14:37
201
LSE
1276.5
03/12/2019
13:14:59
318
LSE
1277.0
03/12/2019
13:15:11
138
LSE
1277.0
03/12/2019
13:16:00
346
LSE
1277.0
03/12/2019
13:16:00
400
LSE
1277.0
03/12/2019
13:16:00
355
LSE
1277.0
03/12/2019
13:16:00
400
LSE
1277.0
03/12/2019
13:18:16
205
LSE
1277.0
03/12/2019
13:18:16
11
LSE
1277.0
03/12/2019
13:19:12
282
LSE
1277.0
03/12/2019
13:19:14
29
LSE
1277.5
03/12/2019
13:20:07
125
LSE
1277.5
03/12/2019
13:20:07
400
LSE
1278.0
03/12/2019
13:21:26
197
LSE
1278.0
03/12/2019
13:21:27
125
LSE
1278.0
03/12/2019
13:21:37
372
LSE
1277.5
03/12/2019
13:22:10
337
LSE
1277.5
03/12/2019
13:22:10
120
LSE
1277.5
03/12/2019
13:22:10
228
LSE
1277.5
03/12/2019
13:22:10
315
LSE
1277.5
03/12/2019
13:22:10
136
LSE
1277.0
03/12/2019
13:22:48
306
LSE
1277.0
03/12/2019
13:24:08
279
LSE
1277.0
03/12/2019
13:24:08
550
LSE
1277.0
03/12/2019
13:24:08
400
LSE
1277.0
03/12/2019
13:24:08
242
LSE
1277.0
03/12/2019
13:24:08
190
LSE
1277.0
03/12/2019
13:24:08
107
LSE
1277.5
03/12/2019
13:25:04
400
LSE
1277.5
03/12/2019
13:25:04
549
LSE
1277.5
03/12/2019
13:25:04
137
LSE
1276.5
03/12/2019
13:25:17
129
LSE
1276.5
03/12/2019
13:25:17
125
LSE
1276.5
03/12/2019
13:25:17
243
LSE
1276.5
03/12/2019
13:25:17
212
LSE
1277.0
03/12/2019
13:26:34
375
LSE
1277.0
03/12/2019
13:26:34
351
LSE
1277.0
03/12/2019
13:26:34
902
LSE
1277.0
03/12/2019
13:26:34
33
LSE
1277.0
03/12/2019
13:26:34
400
LSE
1277.0
03/12/2019
13:26:34
400
LSE
1277.0
03/12/2019
13:26:34
200
LSE
1277.0
03/12/2019
13:26:34
36
LSE
1277.0
03/12/2019
13:26:34
640
LSE
1277.5
03/12/2019
13:27:58
251
LSE
1277.5
03/12/2019
13:27:58
269
LSE
1277.5
03/12/2019
13:27:58
42
LSE
1277.5
03/12/2019
13:27:58
270
LSE
1278.0
03/12/2019
13:29:54
142
LSE
1278.0
03/12/2019
13:30:28
363
LSE
1277.5
03/12/2019
13:30:43
293
LSE
1277.5
03/12/2019
13:30:43
330
LSE
1277.5
03/12/2019
13:30:43
400
LSE
1277.5
03/12/2019
13:30:43
139
LSE
1277.5
03/12/2019
13:31:36
161
LSE
1277.0
03/12/2019
13:33:19
234
LSE
1277.0
03/12/2019
13:33:19
194
LSE
1277.0
03/12/2019
13:33:19
18
LSE
1278.0
03/12/2019
13:34:59
251
LSE
1278.5
03/12/2019
13:36:13
329
LSE
1278.5
03/12/2019
13:36:13
332
LSE
1279.0
03/12/2019
13:39:21
240
LSE
1279.0
03/12/2019
13:41:09
326
LSE
1279.0
03/12/2019
13:41:09
390
LSE
1279.5
03/12/2019
13:42:03
176
LSE
1279.5
03/12/2019
13:42:03
273
LSE
1279.5
03/12/2019
13:42:03
368
LSE
1279.5
03/12/2019
13:42:03
816
LSE
1279.5
03/12/2019
13:43:09
400
LSE
1280.0
03/12/2019
13:43:51
7
LSE
1280.0
03/12/2019
13:44:19
310
LSE
1280.0
03/12/2019
13:44:21
75
LSE
1280.0
03/12/2019
13:44:22
27
LSE
1280.0
03/12/2019
13:44:44
163
LSE
1279.5
03/12/2019
13:45:01
295
LSE
1279.5
03/12/2019
13:45:01
400
LSE
1279.5
03/12/2019
13:45:01
202
LSE
1279.5
03/12/2019
13:45:01
234
LSE
1279.0
03/12/2019
13:45:23
47
LSE
1279.0
03/12/2019
13:45:23
89
LSE
1279.0
03/12/2019
13:45:23
332
LSE
1278.5
03/12/2019
13:45:51
170
LSE
1278.5
03/12/2019
13:47:01
161
LSE
1278.5
03/12/2019
13:47:01
335
LSE
1278.5
03/12/2019
13:49:47
281
LSE
1278.5
03/12/2019
13:49:47
477
LSE
1278.0
03/12/2019
13:50:23
112
LSE
1278.0
03/12/2019
13:50:23
99
LSE
1278.0
03/12/2019
13:50:23
47
LSE
1277.5
03/12/2019
13:51:33
161
LSE
1277.5
03/12/2019
13:51:33
136
LSE
1277.5
03/12/2019
13:51:33
25
LSE
1278.0
03/12/2019
13:52:34
348
LSE
1277.5
03/12/2019
13:53:43
24
LSE
1277.5
03/12/2019
13:53:43
139
LSE
1277.5
03/12/2019
13:53:43
90
LSE
1278.0
03/12/2019
13:53:51
125
LSE
1278.0
03/12/2019
13:53:51
300
LSE
1278.0
03/12/2019
13:53:51
400
LSE
1277.5
03/12/2019
13:55:36
82
LSE
1277.5
03/12/2019
13:55:36
248
LSE
1277.0
03/12/2019
13:57:08
202
LSE
1277.0
03/12/2019
13:57:08
360
LSE
1277.0
03/12/2019
13:57:08
400
LSE
1277.0
03/12/2019
13:57:08
772
LSE
1277.0
03/12/2019
13:57:08
96
LSE
1277.0
03/12/2019
13:57:08
458
LSE
1277.0
03/12/2019
13:59:16
200
LSE
1277.0
03/12/2019
13:59:16
173
LSE
1277.0
03/12/2019
14:00:10
238
LSE
1276.5
03/12/2019
14:00:35
326
LSE
1277.0
03/12/2019
14:00:35
400
LSE
1277.0
03/12/2019
14:00:35
120
LSE
1277.0
03/12/2019
14:01:11
400
LSE
1277.0
03/12/2019
14:01:11
6
LSE
1277.0
03/12/2019
14:01:34
184
LSE
1276.5
03/12/2019
14:02:38
319
LSE
1277.0
03/12/2019
14:02:38
251
LSE
1277.0
03/12/2019
14:02:39
349
LSE
1277.0
03/12/2019
14:02:39
103
LSE
1277.0
03/12/2019
14:02:39
250
LSE
1277.0
03/12/2019
14:02:39
70
LSE
1277.0
03/12/2019
14:02:39
12
LSE
1276.5
03/12/2019
14:03:24
1
LSE
1276.5
03/12/2019
14:03:30
400
LSE
1276.5
03/12/2019
14:03:30
202
LSE
1276.5
03/12/2019
14:03:30
308
LSE
1276.5
03/12/2019
14:03:30
176
LSE
1276.0
03/12/2019
14:03:56
112
LSE
1276.0
03/12/2019
14:03:56
331
LSE
1277.0
03/12/2019
14:05:17
400
LSE
1277.0
03/12/2019
14:05:18
400
LSE
1277.0
03/12/2019
14:05:18
202
LSE
1277.0
03/12/2019
14:05:18
250
LSE
1277.0
03/12/2019
14:05:18
213
LSE
1277.0
03/12/2019
14:05:19
400
LSE
1277.0
03/12/2019
14:05:19
106
LSE
1277.0
03/12/2019
14:05:19
144
LSE
1277.0
03/12/2019
14:05:19
100
LSE
1277.0
03/12/2019
14:05:19
256
LSE
1276.5
03/12/2019
14:05:48
59
LSE
1277.0
03/12/2019
14:07:00
166
LSE
1277.5
03/12/2019
14:08:44
211
LSE
1278.0
03/12/2019
14:08:57
250
LSE
1278.0
03/12/2019
14:08:57
700
LSE
1278.0
03/12/2019
14:09:30
145
LSE
1278.0
03/12/2019
14:09:34
254
LSE
1278.0
03/12/2019
14:11:10
207
LSE
1277.5
03/12/2019
14:11:34
49
LSE
1277.5
03/12/2019
14:11:34
892
LSE
1277.5
03/12/2019
14:11:34
477
LSE
1277.5
03/12/2019
14:11:35
154
LSE
1277.5
03/12/2019
14:12:38
210
LSE
1277.5
03/12/2019
14:12:50
210
LSE
1277.5
03/12/2019
14:12:50
127
LSE
1277.5
03/12/2019
14:12:50
269
LSE
1277.0
03/12/2019
14:14:17
517
LSE
1277.0
03/12/2019
14:14:17
188
LSE
1277.0
03/12/2019
14:14:24
226
LSE
1277.0
03/12/2019
14:14:36
33
LSE
1277.0
03/12/2019
14:14:47
260
LSE
1276.5
03/12/2019
14:15:48
191
LSE
1276.5
03/12/2019
14:15:48
137
LSE
1276.5
03/12/2019
14:15:59
10
LSE
1276.5
03/12/2019
14:15:59
97
LSE
1276.5
03/12/2019
14:15:59
93
LSE
1276.5
03/12/2019
14:17:13
278
LSE
1276.0
03/12/2019
14:18:46
327
LSE
1276.0
03/12/2019
14:21:44
317
LSE
1276.0
03/12/2019
14:21:44
1,142
LSE
1276.0
03/12/2019
14:21:44
234
LSE
1276.0
03/12/2019
14:21:49
400
LSE
1276.0
03/12/2019
14:21:49
250
LSE
1276.0
03/12/2019
14:21:49
202
LSE
1276.0
03/12/2019
14:21:49
300
LSE
1276.0
03/12/2019
14:21:49
163
LSE
1276.0
03/12/2019
14:22:23
202
LSE
1276.0
03/12/2019
14:22:23
133
LSE
1275.5
03/12/2019
14:23:09
1,478
LSE
1275.0
03/12/2019
14:24:01
338
LSE
1275.0
03/12/2019
14:24:28
330
LSE
1275.0
03/12/2019
14:27:45
222
LSE
1275.0
03/12/2019
14:28:43
35
LSE
1275.0
03/12/2019
14:28:43
227
LSE
1275.0
03/12/2019
14:28:43
400
LSE
1275.0
03/12/2019
14:30:00
254
LSE
1275.0
03/12/2019
14:30:00
188
LSE
1274.5
03/12/2019
14:30:04
246
LSE
1274.5
03/12/2019
14:30:04
176
LSE
1275.0
03/12/2019
14:30:25
200
LSE
1275.0
03/12/2019
14:30:34
400
LSE
1275.0
03/12/2019
14:30:34
123
LSE
1275.0
03/12/2019
14:31:44
167
LSE
1275.0
03/12/2019
14:31:44
232
LSE
1275.5
03/12/2019
14:32:16
140
LSE
1275.5
03/12/2019
14:32:24
400
LSE
1275.0
03/12/2019
14:32:52
112
LSE
1275.0
03/12/2019
14:32:52
250
LSE
1275.0
03/12/2019
14:32:52
400
LSE
1275.0
03/12/2019
14:32:52
2
LSE
1275.0
03/12/2019
14:32:52
400
LSE
1274.5
03/12/2019
14:33:08
19
LSE
1274.5
03/12/2019
14:33:08
140
LSE
1274.5
03/12/2019
14:34:00
196
LSE
1274.5
03/12/2019
14:34:00
141
LSE
1275.0
03/12/2019
14:34:31
400
LSE
1275.0
03/12/2019
14:34:31
300
LSE
1275.0
03/12/2019
14:35:10
246
LSE
1275.0
03/12/2019
14:35:55
301
LSE
1275.0
03/12/2019
14:35:55
246
LSE
1275.0
03/12/2019
14:35:55
234
LSE
1275.5
03/12/2019
14:36:25
250
LSE
1276.0
03/12/2019
14:37:04
400
LSE
1276.0
03/12/2019
14:37:16
351
LSE
1276.0
03/12/2019
14:37:16
19
LSE
1275.5
03/12/2019
14:38:31
347
LSE
1275.5
03/12/2019
14:38:31
808
LSE
1275.0
03/12/2019
14:38:34
246
LSE
1275.0
03/12/2019
14:39:13
97
LSE
1275.0
03/12/2019
14:39:13
104
LSE
1275.0
03/12/2019
14:39:26
16
LSE
1274.5
03/12/2019
14:39:55
149
LSE
1274.5
03/12/2019
14:40:18
193
LSE
1274.0
03/12/2019
14:40:38
185
LSE
1274.0
03/12/2019
14:40:38
481
LSE
1274.5
03/12/2019
14:41:09
177
LSE
1274.5
03/12/2019
14:41:10
395
LSE
1274.0
03/12/2019
14:41:42
268
LSE
1274.0
03/12/2019
14:42:09
252
LSE
1274.5
03/12/2019
14:43:49
400
LSE
1274.5
03/12/2019
14:43:49
246
LSE
1274.5
03/12/2019
14:43:49
161
LSE
1274.0
03/12/2019
14:44:34
324
LSE
1274.0
03/12/2019
14:44:34
257
LSE
1273.5
03/12/2019
14:44:48
6
LSE
1273.5
03/12/2019
14:44:48
286
LSE
1273.5
03/12/2019
14:44:48
120
LSE
1273.5
03/12/2019
14:44:48
36
LSE
1273.5
03/12/2019
14:44:48
246
LSE
1272.5
03/12/2019
14:45:45
166
LSE
1272.0
03/12/2019
14:47:14
357
LSE
1271.5
03/12/2019
14:47:53
139
LSE
1270.5
03/12/2019
14:48:13
80
LSE
1270.5
03/12/2019
14:48:14
253
LSE
1271.0
03/12/2019
14:48:34
400
LSE
1271.0
03/12/2019
14:48:34
225
LSE
1270.5
03/12/2019
14:48:47
297
LSE
1271.0
03/12/2019
14:48:47
400
LSE
1271.0
03/12/2019
14:48:47
210
LSE
1271.0
03/12/2019
14:48:47
276
LSE
1272.0
03/12/2019
14:50:14
31
LSE
1272.0
03/12/2019
14:50:15
400
LSE
1273.5
03/12/2019
14:51:30
550
LSE
1274.0
03/12/2019
14:52:18
318
LSE
1274.0
03/12/2019
14:52:18
400
LSE
1274.0
03/12/2019
14:52:18
246
LSE
1274.0
03/12/2019
14:52:18
600
LSE
1274.0
03/12/2019
14:52:21
246
LSE
1274.0
03/12/2019
14:52:21
400
LSE
1274.0
03/12/2019
14:52:21
86
LSE
1274.0
03/12/2019
14:52:21
221
LSE
1274.0
03/12/2019
14:52:21
812
LSE
1274.0
03/12/2019
14:53:47
400
LSE
1274.0
03/12/2019
14:54:02
400
LSE
1275.0
03/12/2019
14:54:30
370
LSE
1275.0
03/12/2019
14:54:30
197
LSE
1274.5
03/12/2019
14:54:33
166
LSE
1274.5
03/12/2019
14:54:34
397
LSE
1275.0
03/12/2019
14:56:39
344
LSE
1275.0
03/12/2019
14:56:39
400
LSE
1275.0
03/12/2019
14:56:39
375
LSE
1276.0
03/12/2019
14:57:00
250
LSE
1276.0
03/12/2019
14:57:00
400
LSE
1276.0
03/12/2019
14:57:00
151
LSE
1276.0
03/12/2019
14:57:01
207
LSE
1275.5
03/12/2019
14:57:31
173
LSE
1275.5
03/12/2019
14:57:31
270
LSE
1276.5
03/12/2019
14:58:30
221
LSE
1276.5
03/12/2019
14:59:47
400
LSE
1276.5
03/12/2019
14:59:47
246
LSE
1276.5
03/12/2019
14:59:56
400
LSE
1276.5
03/12/2019
14:59:56
11
LSE
1276.0
03/12/2019
14:59:59
71
LSE
1276.0
03/12/2019
15:00:03
60
LSE
1276.0
03/12/2019
15:00:03
300
LSE
1276.5
03/12/2019
15:00:09
246
LSE
1276.5
03/12/2019
15:00:09
164
LSE
1276.0
03/12/2019
15:00:17
311
LSE
1276.0
03/12/2019
15:00:32
372
LSE
1276.0
03/12/2019
15:01:01
420
LSE
1276.0
03/12/2019
15:02:45
357
LSE
1276.0
03/12/2019
15:02:45
410
LSE
1276.0
03/12/2019
15:02:45
237
LSE
1276.0
03/12/2019
15:02:45
163
LSE
1275.0
03/12/2019
15:03:33
90
LSE
1275.0
03/12/2019
15:03:33
202
LSE
1274.0
03/12/2019
15:03:38
176
LSE
1274.0
03/12/2019
15:03:56
398
LSE
1273.5
03/12/2019
15:03:56
334
LSE
1273.5
03/12/2019
15:03:56
400
LSE
1273.5
03/12/2019
15:03:56
184
LSE
1272.5
03/12/2019
15:04:38
318
LSE
1273.0
03/12/2019
15:04:58
342
LSE
1273.0
03/12/2019
15:04:58
367
LSE
1273.5
03/12/2019
15:05:10
400
LSE
1274.0
03/12/2019
15:06:02
5
LSE
1274.0
03/12/2019
15:06:02
6
LSE
1274.0
03/12/2019
15:06:06
400
LSE
1274.0
03/12/2019
15:06:28
200
LSE
1274.0
03/12/2019
15:06:28
246
LSE
1274.0
03/12/2019
15:08:02
400
LSE
1274.0
03/12/2019
15:08:02
402
LSE
1274.0
03/12/2019
15:08:13
400
LSE
1274.0
03/12/2019
15:08:13
48
LSE
1273.5
03/12/2019
15:08:32
10
LSE
1273.5
03/12/2019
15:08:32
120
LSE
1273.5
03/12/2019
15:08:32
440
LSE
1273.5
03/12/2019
15:08:32
140
LSE
1273.5
03/12/2019
15:08:54
178
LSE
1273.5
03/12/2019
15:09:10
235
LSE
1273.5
03/12/2019
15:10:00
47
LSE
1273.5
03/12/2019
15:10:00
440
LSE
1273.5
03/12/2019
15:10:00
246
LSE
1273.5
03/12/2019
15:10:05
15
LSE
1273.5
03/12/2019
15:10:05
323
LSE
1273.5
03/12/2019
15:12:06
139
LSE
1273.5
03/12/2019
15:12:06
141
LSE
1273.5
03/12/2019
15:12:06
351
LSE
1273.5
03/12/2019
15:12:20
400
LSE
1273.5
03/12/2019
15:12:20
246
LSE
1273.5
03/12/2019
15:12:20
299
LSE
1273.5
03/12/2019
15:12:38
400
LSE
1273.5
03/12/2019
15:12:38
246
LSE
1273.5
03/12/2019
15:12:39
203
LSE
1273.5
03/12/2019
15:13:33
321
LSE
1273.5
03/12/2019
15:13:33
400
LSE
1273.5
03/12/2019
15:13:33
41
LSE
1273.5
03/12/2019
15:13:34
372
LSE
1273.5
03/12/2019
15:13:34
36
LSE
1274.0
03/12/2019
15:14:29
131
LSE
1274.0
03/12/2019
15:14:29
494
LSE
1274.0
03/12/2019
15:14:31
172
LSE
1274.0
03/12/2019
15:14:31
7
LSE
1274.0
03/12/2019
15:14:31
246
LSE
1274.5
03/12/2019
15:14:48
59
LSE
1274.5
03/12/2019
15:14:48
259
LSE
1274.5
03/12/2019
15:14:50
148
LSE
1275.5
03/12/2019
15:16:06
288
LSE
1275.5
03/12/2019
15:16:06
319
LSE
1276.0
03/12/2019
15:16:46
400
LSE
1276.5
03/12/2019
15:17:47
294
LSE
1277.0
03/12/2019
15:18:16
386
LSE
1277.0
03/12/2019
15:18:44
258
LSE
1277.0
03/12/2019
15:18:44
167
LSE
1277.5
03/12/2019
15:19:00
265
LSE
1278.0
03/12/2019
15:19:12
239
LSE
1277.5
03/12/2019
15:19:29
306
LSE
1278.0
03/12/2019
15:19:37
92
LSE
1278.0
03/12/2019
15:19:37
463
LSE
1278.0
03/12/2019
15:19:37
261
LSE
1279.5
03/12/2019
15:21:38
98
LSE
1279.5
03/12/2019
15:21:38
249
LSE
1279.5
03/12/2019
15:21:38
425
LSE
1279.5
03/12/2019
15:21:38
650
LSE
1279.5
03/12/2019
15:21:38
154
LSE
1279.5
03/12/2019
15:22:16
120
LSE
1279.5
03/12/2019
15:22:16
427
LSE
1279.0
03/12/2019
15:22:38
137
LSE
1278.5
03/12/2019
15:22:53
320
LSE
1278.5
03/12/2019
15:22:54
307
LSE
1278.0
03/12/2019
15:24:27
319
LSE
1276.5
03/12/2019
15:32:00
232
LSE
1276.5
03/12/2019
15:32:00
148
LSE
1276.5
03/12/2019
15:32:00
207
LSE
1277.5
03/12/2019
15:33:15
78
LSE
1277.5
03/12/2019
15:33:15
11
LSE
1278.0
03/12/2019
15:33:48
400
LSE
1278.0
03/12/2019
15:33:48
167
LSE
1278.0
03/12/2019
15:33:48
79
LSE
1278.0
03/12/2019
15:33:48
208
LSE
1278.0
03/12/2019
15:35:06
239
LSE
1277.5
03/12/2019
15:35:23
342
LSE
1277.5
03/12/2019
15:38:00
210
LSE
1277.5
03/12/2019
15:38:26
400
LSE
1277.5
03/12/2019
15:38:26
173
LSE
1279.5
03/12/2019
15:39:44
41
LSE
1279.5
03/12/2019
15:40:03
189
LSE
1279.5
03/12/2019
15:40:23
400
LSE
1279.5
03/12/2019
15:40:23
338
LSE
1279.5
03/12/2019
15:40:23
10
LSE
1279.5
03/12/2019
15:40:48
257
LSE
1279.0
03/12/2019
15:41:00
317
LSE
1279.0
03/12/2019
15:41:00
246
LSE
1279.0
03/12/2019
15:41:00
633
LSE
1279.0
03/12/2019
15:41:00
104
LSE
1279.0
03/12/2019
15:41:00
397
LSE
1278.5
03/12/2019
15:41:03
699
LSE
1278.5
03/12/2019
15:42:20
350
LSE
1278.5
03/12/2019
15:42:20
400
LSE
1278.5
03/12/2019
15:42:20
246
LSE
1278.5
03/12/2019
15:42:20
282
LSE
1278.5
03/12/2019
15:42:20
232
LSE
1278.5
03/12/2019
15:46:59
400
LSE
1278.5
03/12/2019
15:46:59
246
LSE
1278.5
03/12/2019
15:46:59
200
LSE
1278.5
03/12/2019
15:46:59
212
LSE
1278.0
03/12/2019
15:47:02
284
LSE
1278.0
03/12/2019
15:47:02
701
LSE
1278.5
03/12/2019
15:48:46
185
LSE
1278.5
03/12/2019
15:49:08
112
LSE
1279.5
03/12/2019
15:50:05
208
LSE
1279.5
03/12/2019
15:50:05
680
LSE
1279.5
03/12/2019
15:50:05
24
LSE
1279.5
03/12/2019
15:50:05
228
LSE
1279.0
03/12/2019
15:50:28
64
LSE
1279.0
03/12/2019
15:50:32
400
LSE
1279.0
03/12/2019
15:50:32
329
LSE
1279.0
03/12/2019
15:50:32
182
LSE
1279.0
03/12/2019
15:52:43
246
LSE
1279.0
03/12/2019
15:52:43
300
LSE
1279.0
03/12/2019
15:52:43
134
LSE
1279.5
03/12/2019
15:52:46
138
LSE
1279.5
03/12/2019
15:52:46
61
LSE
1279.0
03/12/2019
15:53:08
133
LSE
1279.0
03/12/2019
15:53:08
84
LSE
1279.0
03/12/2019
15:53:47
286
LSE
1279.0
03/12/2019
15:53:47
127
LSE
1279.0
03/12/2019
15:53:47
599
LSE
1279.0
03/12/2019
15:53:47
14
LSE
1279.0
03/12/2019
15:54:15
22
LSE
1279.0
03/12/2019
15:54:15
195
LSE
1279.0
03/12/2019
15:54:15
201
LSE
1279.0
03/12/2019
15:54:53
265
LSE
1278.5
03/12/2019
15:55:00
238
LSE
1278.5
03/12/2019
15:55:00
82
LSE
1279.0
03/12/2019
15:55:29
247
LSE
1279.0
03/12/2019
15:55:35
259
LSE
1279.0
03/12/2019
15:55:47
171
LSE
1279.5
03/12/2019
15:55:55
145
LSE
1279.5
03/12/2019
15:55:55
81
LSE
1279.5
03/12/2019
15:55:55
147
LSE
1278.5
03/12/2019
15:56:02
323
LSE
1279.5
03/12/2019
15:56:09
473
LSE
1279.5
03/12/2019
15:56:09
51
LSE
1279.0
03/12/2019
15:56:24
1
LSE
1279.0
03/12/2019
15:56:25
455
LSE
1279.0
03/12/2019
15:56:25
4
LSE
1279.5
03/12/2019
15:56:32
173
LSE
1279.5
03/12/2019
15:57:05
188
LSE
1279.0
03/12/2019
15:57:13
250
LSE
1279.0
03/12/2019
15:57:13
390
LSE
1279.0
03/12/2019
15:57:13
453
LSE
1279.0
03/12/2019
15:57:13
147
LSE
1279.5
03/12/2019
15:58:45
132
LSE
1280.0
03/12/2019
15:59:17
144
LSE
1280.0
03/12/2019
15:59:17
67
LSE
1280.0
03/12/2019
15:59:36
36
LSE
1280.0
03/12/2019
15:59:36
8
LSE
1280.5
03/12/2019
15:59:37
164
LSE
1280.5
03/12/2019
15:59:37
33
LSE
1279.5
03/12/2019
16:00:05
107
LSE
1279.5
03/12/2019
16:00:05
563
LSE
1279.5
03/12/2019
16:00:05
45
LSE
1279.5
03/12/2019
16:00:05
95
LSE
1279.5
03/12/2019
16:00:05
140
LSE
1279.5
03/12/2019
16:00:07
144
LSE
1279.5
03/12/2019
16:00:07
227
LSE
1279.0
03/12/2019
16:01:50
32
LSE
1279.0
03/12/2019
16:01:51
400
LSE
1279.5
03/12/2019
16:02:08
162
LSE
1279.5
03/12/2019
16:02:08
37
LSE
1279.5
03/12/2019
16:02:08
8
LSE
1280.0
03/12/2019
16:02:09
400
LSE
1280.0
03/12/2019
16:02:09
100
LSE
1280.0
03/12/2019
16:02:09
913
LSE
1280.0
03/12/2019
16:02:12
5
LSE
1280.5
03/12/2019
16:02:13
157
LSE
1280.5
03/12/2019
16:02:13
81
LSE
1280.0
03/12/2019
16:03:14
257
LSE
1280.0
03/12/2019
16:03:14
600
LSE
1280.0
03/12/2019
16:03:14
277
LSE
1280.0
03/12/2019
16:03:14
155
LSE
1280.5
03/12/2019
16:03:30
227
LSE
1280.5
03/12/2019
16:03:30
13
LSE
1280.0
03/12/2019
16:04:13
157
LSE
1280.0
03/12/2019
16:04:40
208
LSE
1280.0
03/12/2019
16:05:04
261
LSE
1280.0
03/12/2019
16:05:55
268
LSE
1279.5
03/12/2019
16:06:07
276
LSE
1279.5
03/12/2019
16:06:07
1,143
LSE
1279.5
03/12/2019
16:06:08
159
LSE
1279.5
03/12/2019
16:06:08
195
LSE
1279.5
03/12/2019
16:06:08
144
LSE
1280.5
03/12/2019
16:07:16
391
LSE
1280.5
03/12/2019
16:07:16
630
LSE
1280.5
03/12/2019
16:07:16
184
LSE
1280.5
03/12/2019
16:07:16
72
LSE
1280.5
03/12/2019
16:09:34
278
LSE
1281.0
03/12/2019
16:09:43
28
LSE
1281.0
03/12/2019
16:09:43
152
LSE
1280.5
03/12/2019
16:10:18
92
LSE
1280.5
03/12/2019
16:10:18
172
LSE
1280.5
03/12/2019
16:10:18
362
LSE
1280.5
03/12/2019
16:10:18
299
LSE
1280.5
03/12/2019
16:10:18
272
LSE
1280.5
03/12/2019
16:10:18
167
LSE
1281.0
03/12/2019
16:12:04
303
LSE
1281.0
03/12/2019
16:12:04
250
LSE
1281.0
03/12/2019
16:12:04
611
LSE
1281.0
03/12/2019
16:12:04
564
LSE
1281.0
03/12/2019
16:12:04
12
LSE
1281.0
03/12/2019
16:12:04
100
LSE
1281.0
03/12/2019
16:12:04
439
LSE
1281.0
03/12/2019
16:12:04
61
LSE
1281.0
03/12/2019
16:12:04
77
LSE
1280.5
03/12/2019
16:12:05
250
LSE
1280.5
03/12/2019
16:12:05
440
LSE
1280.0
03/12/2019
16:12:08
398
LSE
1280.0
03/12/2019
16:12:08
115
LSE
1280.0
03/12/2019
16:12:18
227
LSE
1280.5
03/12/2019
16:12:32
210
LSE
1280.5
03/12/2019
16:12:32
367
LSE
1280.5
03/12/2019
16:12:32
33
LSE
1280.5
03/12/2019
16:12:32
112
LSE
1281.0
03/12/2019
16:12:34
47
LSE
1281.0
03/12/2019
16:12:34
288
LSE
1281.5
03/12/2019
16:12:40
205
LSE
1281.5
03/12/2019
16:12:40
100
LSE
1281.5
03/12/2019
16:12:40
367
LSE
1281.5
03/12/2019
16:12:40
133
LSE
1281.5
03/12/2019
16:12:40
35
LSE
1282.0
03/12/2019
16:13:43
349
LSE
1282.0
03/12/2019
16:13:44
189
LSE
1281.5
03/12/2019
16:14:14
302
LSE
1282.0
03/12/2019
16:14:58
400
LSE
1282.0
03/12/2019
16:14:58
46
LSE
1281.5
03/12/2019
16:14:58
250
LSE
1281.5
03/12/2019
16:14:58
300
LSE
1282.5
03/12/2019
16:16:36
142
LSE
1282.5
03/12/2019
16:16:42
266
LSE
1282.0
03/12/2019
16:16:44
282
LSE
1282.0
03/12/2019
16:16:49
297
LSE
1281.5
03/12/2019
16:17:15
335
LSE
1281.5
03/12/2019
16:17:15
204
LSE
1281.5
03/12/2019
16:17:15
39
LSE
1281.0
03/12/2019
16:17:16
257
LSE
1281.0
03/12/2019
16:17:16
49
LSE
1281.0
03/12/2019
16:18:09
43
LSE
1281.0
03/12/2019
16:18:09
123
LSE
1281.0
03/12/2019
16:18:09
78
LSE
1281.0
03/12/2019
16:19:51
155
LSE
1281.0
03/12/2019
16:20:01
335
LSE
1280.5
03/12/2019
16:20:35
44
LSE
1281.0
03/12/2019
16:20:35
280
LSE
1281.0
03/12/2019
16:20:35
281
LSE
1281.0
03/12/2019
16:20:35
282
LSE
1281.0
03/12/2019
16:20:35
93
LSE
1281.0
03/12/2019
16:20:35
11
LSE
1281.0
03/12/2019
16:20:35
10
LSE
1281.0
03/12/2019
16:20:35
162
LSE
1282.0
03/12/2019
16:21:28
684
LSE
1282.0
03/12/2019
16:21:28
1
LSE
1282.0
03/12/2019
16:21:28
250
LSE
1282.0
03/12/2019
16:21:28
253
LSE
1281.5
03/12/2019
16:22:35
339
LSE
1281.5
03/12/2019
16:22:35
252
LSE
1282.0
03/12/2019
16:23:57
86
LSE
1282.0
03/12/2019
16:23:57
100
LSE
1281.5
03/12/2019
16:24:19
8
LSE
1281.5
03/12/2019
16:24:19
328
LSE
1281.0
03/12/2019
16:24:50
81
LSE
1281.0
03/12/2019
16:24:58
400
LSE
1281.0
03/12/2019
16:24:58
91
LSE
1281.0
03/12/2019
16:24:58
250
LSE
1281.0
03/12/2019
16:24:58
299
LSE
1281.0
03/12/2019
16:24:58
370
LSE
1281.0
03/12/2019
16:24:58
201
LSE
1281.0
03/12/2019
16:24:58
189
LSE
1280.5
03/12/2019
16:25:36
556
LSE
1280.5
03/12/2019
16:25:53
6
LSE
1280.5
03/12/2019
16:25:53
440
LSE
1281.0
03/12/2019
16:26:19
157
LSE
1281.0
03/12/2019
16:26:19
70
LSE
1281.0
03/12/2019
16:26:19
600
LSE
1281.0
03/12/2019
16:26:19
69
LSE
1281.0
03/12/2019
16:26:19
88
LSE
1281.0
03/12/2019
16:26:19
400
LSE
1281.0
03/12/2019
16:26:19
2
LSE
1281.0
03/12/2019
16:26:42
391
LSE
1281.0
03/12/2019
16:27:03
156
LSE
1281.0
03/12/2019
16:27:41
400
LSE
1281.0
03/12/2019
16:27:41
100
LSE
1281.0
03/12/2019
16:27:41
278
LSE
1280.5
03/12/2019
16:27:46
45
LSE
1280.5
03/12/2019
16:27:53
77
LSE
1280.5
03/12/2019
16:27:53
200
LSE
1280.5
03/12/2019
16:27:53
400
LSE
1280.5
03/12/2019
16:28:01
396
LSE
1280.5
03/12/2019
16:28:01
300
LSE
1280.5
03/12/2019
16:28:09
400
LSE
1280.5
03/12/2019
16:28:09
100
LSE
1280.5
03/12/2019
16:28:09
299
LSE
1280.5
03/12/2019
16:28:09
100
LSE
1280.5
03/12/2019
16:28:09
400
LSE
1280.5
03/12/2019
16:28:09
400
LSE
1280.5
03/12/2019
16:29:04
400
LSE
1280.5
03/12/2019
16:29:04
299
LSE
1280.5
03/12/2019
16:29:04
100
LSE
1280.5
03/12/2019
16:29:04
400
LSE
1280.5
03/12/2019
16:29:04
400
LSE
1280.5
03/12/2019
16:29:30
385
LSE
1281.0
03/12/2019
16:29:34
677
LSE
1281.0
03/12/2019
16:29:34
400
LSE
1280.5
03/12/2019
16:29:45
162
LSE
1280.0
03/12/2019
16:35:01
613
LSE
1280.0
03/12/2019
16:35:01
446
LSE
1280.0
03/12/2019
16:35:01
1,081
LSE
1280.0
03/12/2019
16:35:01
611
LSE
1280.0
03/12/2019
16:35:01
5,217
LSE
1280.0
03/12/2019
16:35:01
40
LSE
1280.0
03/12/2019
16:35:01
525
LSE
1280.0
03/12/2019
16:35:01
111
LSE
1280.0
03/12/2019
16:35:01
8,100
LSE
1280.0
03/12/2019
16:35:01
385
LSE
1280.0
03/12/2019
16:35:01
17,216
LSE
1280.0
03/12/2019
16:35:02
946
LSE
1280.0
03/12/2019
16:35:02
6,215
LSE
1280.0
03/12/2019
16:35:02
22,074
LSE
1280.0
03/12/2019
16:35:02
6,498
LSE
1280.0
03/12/2019
16:35:02
11,869
LSE
1280.0
03/12/2019
16:35:02
4
LSE
1280.0
03/12/2019
16:35:02
998
LSE
1280.0
03/12/2019
16:35:02
20,725
LSE
1280.0
03/12/2019
16:35:02
5,467
LSE
1280.0
03/12/2019
16:35:02
31,597
LSE
1280.0
03/12/2019
16:35:02
902
LSE
1280.0
03/12/2019
16:35:02
1,565
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.ENDPOSCKNDNDBDBDBK
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