REG - SSE Plc - Transaction in Own Shares
RNS Number : 7242VSSE PLC05 December 2019SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 4 December 2019 it purchased for cancellation a total of 405,268 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 Securities (Europe) Limited, who have been engaged to manage part of the Company's share buyback programme as announced on 30 September 2019.
Average Price Per Share
1,295.02 pence
Highest Price Per Share
1,300.00 pence
Lowest Price Per Share
1,277.50 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
1278.5
04/12/2019
08:02:21
250
LSE
1278.5
04/12/2019
08:02:21
37
LSE
1278.5
04/12/2019
08:02:21
89
LSE
1278.5
04/12/2019
08:02:27
104
LSE
1277.5
04/12/2019
08:02:27
361
LSE
1277.5
04/12/2019
08:02:27
250
LSE
1277.5
04/12/2019
08:02:27
300
LSE
1277.5
04/12/2019
08:02:41
144
LSE
1278.0
04/12/2019
08:02:49
150
LSE
1279.5
04/12/2019
08:03:33
250
LSE
1279.5
04/12/2019
08:03:33
400
LSE
1279.5
04/12/2019
08:03:33
340
LSE
1279.0
04/12/2019
08:03:45
490
LSE
1279.0
04/12/2019
08:03:45
39
LSE
1279.5
04/12/2019
08:03:47
123
LSE
1279.5
04/12/2019
08:03:48
159
LSE
1279.5
04/12/2019
08:04:12
242
LSE
1281.0
04/12/2019
08:05:01
490
LSE
1281.5
04/12/2019
08:05:08
361
LSE
1281.5
04/12/2019
08:05:08
100
LSE
1281.5
04/12/2019
08:05:10
250
LSE
1281.5
04/12/2019
08:05:10
200
LSE
1282.0
04/12/2019
08:05:28
400
LSE
1282.0
04/12/2019
08:05:28
222
LSE
1282.5
04/12/2019
08:05:58
300
LSE
1282.5
04/12/2019
08:05:58
28
LSE
1283.0
04/12/2019
08:06:00
58
LSE
1283.0
04/12/2019
08:06:00
200
LSE
1283.0
04/12/2019
08:06:11
161
LSE
1282.5
04/12/2019
08:06:12
305
LSE
1282.5
04/12/2019
08:06:12
270
LSE
1282.5
04/12/2019
08:06:17
123
LSE
1282.5
04/12/2019
08:06:17
1
LSE
1282.5
04/12/2019
08:06:17
129
LSE
1282.5
04/12/2019
08:06:17
200
LSE
1282.5
04/12/2019
08:06:17
136
LSE
1282.0
04/12/2019
08:06:40
126
LSE
1281.5
04/12/2019
08:06:46
287
LSE
1281.0
04/12/2019
08:06:57
80
LSE
1282.0
04/12/2019
08:07:25
410
LSE
1282.5
04/12/2019
08:07:42
161
LSE
1282.5
04/12/2019
08:07:43
327
LSE
1282.5
04/12/2019
08:07:43
131
LSE
1282.0
04/12/2019
08:08:05
48
LSE
1282.5
04/12/2019
08:08:11
256
LSE
1282.5
04/12/2019
08:08:11
341
LSE
1282.5
04/12/2019
08:08:11
396
LSE
1283.0
04/12/2019
08:08:31
164
LSE
1283.0
04/12/2019
08:09:01
334
LSE
1283.0
04/12/2019
08:09:02
303
LSE
1282.5
04/12/2019
08:09:03
200
LSE
1283.0
04/12/2019
08:09:07
10
LSE
1284.0
04/12/2019
08:09:16
28
LSE
1284.0
04/12/2019
08:09:17
405
LSE
1284.0
04/12/2019
08:09:23
400
LSE
1284.0
04/12/2019
08:09:23
101
LSE
1284.5
04/12/2019
08:09:28
245
LSE
1284.5
04/12/2019
08:09:28
16
LSE
1284.5
04/12/2019
08:09:31
204
LSE
1283.5
04/12/2019
08:09:57
107
LSE
1283.5
04/12/2019
08:09:57
159
LSE
1283.0
04/12/2019
08:10:17
182
LSE
1283.0
04/12/2019
08:10:17
2
LSE
1283.5
04/12/2019
08:10:18
420
LSE
1283.5
04/12/2019
08:10:47
400
LSE
1283.5
04/12/2019
08:10:51
341
LSE
1284.0
04/12/2019
08:11:08
250
LSE
1284.0
04/12/2019
08:11:08
61
LSE
1285.5
04/12/2019
08:11:16
219
LSE
1285.5
04/12/2019
08:11:16
74
LSE
1285.5
04/12/2019
08:11:16
193
LSE
1285.5
04/12/2019
08:11:16
141
LSE
1287.5
04/12/2019
08:11:16
400
LSE
1287.5
04/12/2019
08:11:17
400
LSE
1287.5
04/12/2019
08:11:17
300
LSE
1287.5
04/12/2019
08:11:17
175
LSE
1287.5
04/12/2019
08:11:17
250
LSE
1287.5
04/12/2019
08:11:17
340
LSE
1287.5
04/12/2019
08:11:21
400
LSE
1288.0
04/12/2019
08:11:22
370
LSE
1288.0
04/12/2019
08:11:22
333
LSE
1288.0
04/12/2019
08:11:23
1,050
LSE
1288.0
04/12/2019
08:11:25
994
LSE
1288.0
04/12/2019
08:11:25
250
LSE
1288.0
04/12/2019
08:11:25
221
LSE
1288.0
04/12/2019
08:11:30
400
LSE
1288.0
04/12/2019
08:11:30
208
LSE
1288.0
04/12/2019
08:11:30
208
LSE
1288.0
04/12/2019
08:11:30
650
LSE
1288.0
04/12/2019
08:11:30
208
LSE
1288.0
04/12/2019
08:11:31
400
LSE
1288.0
04/12/2019
08:11:31
208
LSE
1288.5
04/12/2019
08:11:34
569
LSE
1288.5
04/12/2019
08:11:43
400
LSE
1288.5
04/12/2019
08:11:50
400
LSE
1288.5
04/12/2019
08:11:51
78
LSE
1287.5
04/12/2019
08:11:52
48
LSE
1287.5
04/12/2019
08:11:52
240
LSE
1287.5
04/12/2019
08:11:52
27
LSE
1288.5
04/12/2019
08:12:01
212
LSE
1288.5
04/12/2019
08:12:01
300
LSE
1288.5
04/12/2019
08:12:01
208
LSE
1288.5
04/12/2019
08:12:01
157
LSE
1288.5
04/12/2019
08:12:01
469
LSE
1288.5
04/12/2019
08:12:01
400
LSE
1288.5
04/12/2019
08:12:01
133
LSE
1288.5
04/12/2019
08:12:01
230
LSE
1288.5
04/12/2019
08:12:01
208
LSE
1288.5
04/12/2019
08:12:01
667
LSE
1288.5
04/12/2019
08:12:01
250
LSE
1288.5
04/12/2019
08:12:01
360
LSE
1288.5
04/12/2019
08:12:04
400
LSE
1288.5
04/12/2019
08:12:04
450
LSE
1288.5
04/12/2019
08:12:04
122
LSE
1288.5
04/12/2019
08:12:04
223
LSE
1288.5
04/12/2019
08:12:04
300
LSE
1288.5
04/12/2019
08:12:04
208
LSE
1288.5
04/12/2019
08:12:04
450
LSE
1288.5
04/12/2019
08:12:06
400
LSE
1288.5
04/12/2019
08:12:06
330
LSE
1288.5
04/12/2019
08:12:06
300
LSE
1288.5
04/12/2019
08:12:06
226
LSE
1287.5
04/12/2019
08:12:06
311
LSE
1288.5
04/12/2019
08:12:06
250
LSE
1288.5
04/12/2019
08:12:06
330
LSE
1287.5
04/12/2019
08:12:06
420
LSE
1287.5
04/12/2019
08:12:06
230
LSE
1287.5
04/12/2019
08:12:06
230
LSE
1287.0
04/12/2019
08:12:13
157
LSE
1287.0
04/12/2019
08:12:13
209
LSE
1287.0
04/12/2019
08:12:13
400
LSE
1287.5
04/12/2019
08:12:17
370
LSE
1287.5
04/12/2019
08:12:17
300
LSE
1287.5
04/12/2019
08:12:17
123
LSE
1287.5
04/12/2019
08:12:17
216
LSE
1287.5
04/12/2019
08:12:17
370
LSE
1287.5
04/12/2019
08:12:24
400
LSE
1287.5
04/12/2019
08:12:24
15
LSE
1287.5
04/12/2019
08:12:24
300
LSE
1288.0
04/12/2019
08:12:41
245
LSE
1290.0
04/12/2019
08:12:58
234
LSE
1289.0
04/12/2019
08:13:05
339
LSE
1289.0
04/12/2019
08:13:05
293
LSE
1288.5
04/12/2019
08:13:07
200
LSE
1288.5
04/12/2019
08:13:07
250
LSE
1288.0
04/12/2019
08:13:15
63
LSE
1288.0
04/12/2019
08:13:15
367
LSE
1288.0
04/12/2019
08:13:15
250
LSE
1288.5
04/12/2019
08:13:15
400
LSE
1288.5
04/12/2019
08:13:15
250
LSE
1288.5
04/12/2019
08:13:15
148
LSE
1288.0
04/12/2019
08:13:27
400
LSE
1288.0
04/12/2019
08:13:27
237
LSE
1287.5
04/12/2019
08:13:54
205
LSE
1287.5
04/12/2019
08:14:03
219
LSE
1287.5
04/12/2019
08:14:03
122
LSE
1287.5
04/12/2019
08:14:04
288
LSE
1288.0
04/12/2019
08:15:32
283
LSE
1288.0
04/12/2019
08:15:32
305
LSE
1288.0
04/12/2019
08:15:32
74
LSE
1288.0
04/12/2019
08:15:32
133
LSE
1288.0
04/12/2019
08:15:32
21
LSE
1288.0
04/12/2019
08:15:32
92
LSE
1288.5
04/12/2019
08:16:35
400
LSE
1288.0
04/12/2019
08:17:08
400
LSE
1288.0
04/12/2019
08:17:08
163
LSE
1288.0
04/12/2019
08:17:08
882
LSE
1287.5
04/12/2019
08:17:08
273
LSE
1289.0
04/12/2019
08:17:40
400
LSE
1288.0
04/12/2019
08:17:42
271
LSE
1290.0
04/12/2019
08:18:46
259
LSE
1290.0
04/12/2019
08:18:50
400
LSE
1289.5
04/12/2019
08:19:12
260
LSE
1289.0
04/12/2019
08:19:31
266
LSE
1289.5
04/12/2019
08:19:31
250
LSE
1289.5
04/12/2019
08:19:31
157
LSE
1289.0
04/12/2019
08:20:21
351
LSE
1288.5
04/12/2019
08:20:26
306
LSE
1289.0
04/12/2019
08:20:47
194
LSE
1288.0
04/12/2019
08:20:56
50
LSE
1288.5
04/12/2019
08:20:56
188
LSE
1288.5
04/12/2019
08:20:56
260
LSE
1288.5
04/12/2019
08:20:56
240
LSE
1288.5
04/12/2019
08:20:56
122
LSE
1287.5
04/12/2019
08:21:14
141
LSE
1287.5
04/12/2019
08:21:15
181
LSE
1287.5
04/12/2019
08:21:15
200
LSE
1287.5
04/12/2019
08:21:15
14
LSE
1287.5
04/12/2019
08:21:16
360
LSE
1287.5
04/12/2019
08:21:16
181
LSE
1287.5
04/12/2019
08:22:55
263
LSE
1287.5
04/12/2019
08:22:55
260
LSE
1288.0
04/12/2019
08:22:55
193
LSE
1288.0
04/12/2019
08:22:55
252
LSE
1287.5
04/12/2019
08:23:15
152
LSE
1287.0
04/12/2019
08:23:19
390
LSE
1287.0
04/12/2019
08:23:19
250
LSE
1287.0
04/12/2019
08:23:19
66
LSE
1287.0
04/12/2019
08:23:19
17
LSE
1286.5
04/12/2019
08:23:35
258
LSE
1286.5
04/12/2019
08:23:35
190
LSE
1287.0
04/12/2019
08:24:17
595
LSE
1287.0
04/12/2019
08:24:17
19
LSE
1287.0
04/12/2019
08:24:17
45
LSE
1287.0
04/12/2019
08:24:17
109
LSE
1286.5
04/12/2019
08:25:40
248
LSE
1287.5
04/12/2019
08:26:07
250
LSE
1287.5
04/12/2019
08:26:07
494
LSE
1290.5
04/12/2019
08:27:49
370
LSE
1291.0
04/12/2019
08:27:57
430
LSE
1291.5
04/12/2019
08:29:10
600
LSE
1292.0
04/12/2019
08:30:07
400
LSE
1292.0
04/12/2019
08:30:07
250
LSE
1292.0
04/12/2019
08:30:07
440
LSE
1292.0
04/12/2019
08:30:07
87
LSE
1292.0
04/12/2019
08:30:33
220
LSE
1292.0
04/12/2019
08:30:33
5
LSE
1292.0
04/12/2019
08:30:33
356
LSE
1292.0
04/12/2019
08:30:51
252
LSE
1292.0
04/12/2019
08:30:51
550
LSE
1292.0
04/12/2019
08:30:51
400
LSE
1292.0
04/12/2019
08:30:51
186
LSE
1292.5
04/12/2019
08:31:44
298
LSE
1292.5
04/12/2019
08:31:44
388
LSE
1292.5
04/12/2019
08:31:44
334
LSE
1291.0
04/12/2019
08:32:04
157
LSE
1291.0
04/12/2019
08:32:04
148
LSE
1290.5
04/12/2019
08:32:41
277
LSE
1291.0
04/12/2019
08:33:41
274
LSE
1291.0
04/12/2019
08:33:50
250
LSE
1291.0
04/12/2019
08:33:50
400
LSE
1291.0
04/12/2019
08:33:55
167
LSE
1291.0
04/12/2019
08:33:55
113
LSE
1291.0
04/12/2019
08:33:55
200
LSE
1291.0
04/12/2019
08:33:55
742
LSE
1291.5
04/12/2019
08:34:05
400
LSE
1291.5
04/12/2019
08:34:05
310
LSE
1291.5
04/12/2019
08:34:05
400
LSE
1291.5
04/12/2019
08:34:05
250
LSE
1291.5
04/12/2019
08:34:05
175
LSE
1291.5
04/12/2019
08:34:17
400
LSE
1291.5
04/12/2019
08:34:17
23
LSE
1291.5
04/12/2019
08:34:17
257
LSE
1291.5
04/12/2019
08:34:18
185
LSE
1291.5
04/12/2019
08:34:18
10
LSE
1291.5
04/12/2019
08:34:20
63
LSE
1292.0
04/12/2019
08:34:26
186
LSE
1292.0
04/12/2019
08:34:26
320
LSE
1292.0
04/12/2019
08:34:26
250
LSE
1292.0
04/12/2019
08:34:26
443
LSE
1292.5
04/12/2019
08:35:19
400
LSE
1293.0
04/12/2019
08:36:20
400
LSE
1292.5
04/12/2019
08:37:01
270
LSE
1292.5
04/12/2019
08:37:01
490
LSE
1292.5
04/12/2019
08:37:01
215
LSE
1292.5
04/12/2019
08:37:01
308
LSE
1292.5
04/12/2019
08:37:01
557
LSE
1292.5
04/12/2019
08:37:01
250
LSE
1292.5
04/12/2019
08:37:01
228
LSE
1292.5
04/12/2019
08:37:48
390
LSE
1292.5
04/12/2019
08:37:48
162
LSE
1292.5
04/12/2019
08:38:26
187
LSE
1292.0
04/12/2019
08:38:27
163
LSE
1291.5
04/12/2019
08:39:03
1
LSE
1292.0
04/12/2019
08:39:56
142
LSE
1293.0
04/12/2019
08:40:26
426
LSE
1293.0
04/12/2019
08:41:00
440
LSE
1293.0
04/12/2019
08:41:24
263
LSE
1292.5
04/12/2019
08:41:24
500
LSE
1293.0
04/12/2019
08:41:24
209
LSE
1292.5
04/12/2019
08:41:24
500
LSE
1293.0
04/12/2019
08:41:43
157
LSE
1292.5
04/12/2019
08:41:48
303
LSE
1292.5
04/12/2019
08:41:48
1
LSE
1291.5
04/12/2019
08:42:02
242
LSE
1293.0
04/12/2019
08:42:46
400
LSE
1293.0
04/12/2019
08:42:46
250
LSE
1293.0
04/12/2019
08:42:46
300
LSE
1293.0
04/12/2019
08:43:23
298
LSE
1292.5
04/12/2019
08:43:32
86
LSE
1292.5
04/12/2019
08:43:32
174
LSE
1293.0
04/12/2019
08:43:38
173
LSE
1293.0
04/12/2019
08:43:38
177
LSE
1293.0
04/12/2019
08:45:29
281
LSE
1293.0
04/12/2019
08:45:45
400
LSE
1293.0
04/12/2019
08:45:45
400
LSE
1293.0
04/12/2019
08:45:45
356
LSE
1293.5
04/12/2019
08:46:28
199
LSE
1293.5
04/12/2019
08:47:15
157
LSE
1293.0
04/12/2019
08:47:51
264
LSE
1293.0
04/12/2019
08:48:24
250
LSE
1293.0
04/12/2019
08:48:24
103
LSE
1292.5
04/12/2019
08:49:30
268
LSE
1292.5
04/12/2019
08:49:30
210
LSE
1291.5
04/12/2019
08:50:37
250
LSE
1291.5
04/12/2019
08:50:37
63
LSE
1291.0
04/12/2019
08:51:02
11
LSE
1291.0
04/12/2019
08:51:02
286
LSE
1290.5
04/12/2019
08:51:47
241
LSE
1290.5
04/12/2019
08:51:47
670
LSE
1290.5
04/12/2019
08:51:48
1,141
LSE
1290.5
04/12/2019
08:51:48
285
LSE
1290.0
04/12/2019
08:51:51
270
LSE
1290.0
04/12/2019
08:51:51
400
LSE
1290.0
04/12/2019
08:51:52
400
LSE
1290.0
04/12/2019
08:51:52
250
LSE
1290.0
04/12/2019
08:51:52
270
LSE
1289.0
04/12/2019
08:51:57
276
LSE
1290.5
04/12/2019
08:52:57
187
LSE
1290.5
04/12/2019
08:52:57
73
LSE
1290.5
04/12/2019
08:52:57
15
LSE
1290.5
04/12/2019
08:52:57
95
LSE
1290.5
04/12/2019
08:52:57
333
LSE
1290.0
04/12/2019
08:53:30
267
LSE
1290.5
04/12/2019
08:53:30
400
LSE
1290.5
04/12/2019
08:53:30
219
LSE
1290.5
04/12/2019
08:53:55
400
LSE
1290.0
04/12/2019
08:54:17
260
LSE
1290.0
04/12/2019
08:54:24
750
LSE
1290.0
04/12/2019
08:54:24
205
LSE
1290.0
04/12/2019
08:54:24
177
LSE
1290.0
04/12/2019
08:54:24
400
LSE
1290.0
04/12/2019
08:54:24
630
LSE
1290.0
04/12/2019
08:55:01
9
LSE
1290.5
04/12/2019
08:55:35
643
LSE
1290.5
04/12/2019
08:56:15
248
LSE
1290.5
04/12/2019
08:56:17
145
LSE
1290.5
04/12/2019
08:57:07
400
LSE
1290.5
04/12/2019
08:57:07
500
LSE
1290.5
04/12/2019
08:57:07
10
LSE
1291.0
04/12/2019
08:57:46
253
LSE
1290.0
04/12/2019
08:57:53
227
LSE
1290.0
04/12/2019
08:57:53
86
LSE
1290.5
04/12/2019
08:57:53
250
LSE
1290.5
04/12/2019
08:57:53
500
LSE
1290.5
04/12/2019
08:57:53
400
LSE
1290.5
04/12/2019
08:57:53
175
LSE
1289.5
04/12/2019
08:58:17
342
LSE
1290.0
04/12/2019
08:58:17
400
LSE
1290.0
04/12/2019
08:58:17
500
LSE
1290.0
04/12/2019
08:58:17
250
LSE
1290.0
04/12/2019
08:58:17
787
LSE
1290.0
04/12/2019
08:58:17
175
LSE
1290.0
04/12/2019
08:58:17
156
LSE
1290.0
04/12/2019
08:58:17
244
LSE
1290.0
04/12/2019
08:58:17
500
LSE
1290.0
04/12/2019
08:58:17
250
LSE
1290.0
04/12/2019
08:59:00
400
LSE
1290.0
04/12/2019
08:59:00
250
LSE
1290.5
04/12/2019
08:59:16
67
LSE
1290.5
04/12/2019
08:59:20
279
LSE
1290.5
04/12/2019
08:59:20
181
LSE
1290.5
04/12/2019
08:59:56
181
LSE
1290.5
04/12/2019
09:00:28
217
LSE
1291.0
04/12/2019
09:00:53
250
LSE
1291.0
04/12/2019
09:00:53
507
LSE
1291.0
04/12/2019
09:01:19
250
LSE
1291.0
04/12/2019
09:01:19
855
LSE
1291.0
04/12/2019
09:01:19
179
LSE
1291.0
04/12/2019
09:03:08
294
LSE
1291.0
04/12/2019
09:03:08
25
LSE
1291.0
04/12/2019
09:03:08
534
LSE
1290.0
04/12/2019
09:03:49
44
LSE
1290.0
04/12/2019
09:03:49
96
LSE
1290.0
04/12/2019
09:04:03
332
LSE
1289.5
04/12/2019
09:04:07
290
LSE
1289.5
04/12/2019
09:04:07
26
LSE
1289.5
04/12/2019
09:04:07
250
LSE
1289.5
04/12/2019
09:04:07
9
LSE
1289.0
04/12/2019
09:04:18
164
LSE
1289.0
04/12/2019
09:05:22
357
LSE
1289.0
04/12/2019
09:05:22
202
LSE
1289.0
04/12/2019
09:05:22
1,545
LSE
1289.0
04/12/2019
09:05:22
330
LSE
1289.5
04/12/2019
09:06:07
400
LSE
1289.5
04/12/2019
09:06:07
500
LSE
1289.5
04/12/2019
09:06:07
168
LSE
1292.0
04/12/2019
09:06:43
813
LSE
1291.0
04/12/2019
09:06:47
520
LSE
1291.0
04/12/2019
09:06:47
400
LSE
1291.0
04/12/2019
09:06:47
250
LSE
1292.0
04/12/2019
09:06:50
31
LSE
1292.0
04/12/2019
09:07:14
400
LSE
1292.0
04/12/2019
09:07:14
500
LSE
1292.5
04/12/2019
09:07:31
600
LSE
1294.0
04/12/2019
09:09:17
64
LSE
1294.0
04/12/2019
09:09:17
351
LSE
1294.0
04/12/2019
09:09:31
400
LSE
1294.0
04/12/2019
09:09:31
300
LSE
1294.0
04/12/2019
09:09:31
409
LSE
1294.0
04/12/2019
09:09:31
295
LSE
1294.0
04/12/2019
09:09:31
124
LSE
1294.0
04/12/2019
09:09:31
103
LSE
1294.0
04/12/2019
09:09:31
621
LSE
1294.0
04/12/2019
09:09:31
124
LSE
1293.0
04/12/2019
09:09:31
4
LSE
1294.0
04/12/2019
09:09:31
390
LSE
1293.0
04/12/2019
09:09:31
78
LSE
1294.0
04/12/2019
09:09:31
290
LSE
1293.0
04/12/2019
09:09:31
158
LSE
1293.0
04/12/2019
09:09:31
101
LSE
1294.0
04/12/2019
09:09:31
400
LSE
1293.5
04/12/2019
09:09:31
400
LSE
1293.5
04/12/2019
09:09:31
239
LSE
1292.5
04/12/2019
09:09:33
325
LSE
1292.0
04/12/2019
09:09:37
400
LSE
1292.0
04/12/2019
09:09:37
97
LSE
1292.5
04/12/2019
09:10:00
29
LSE
1292.0
04/12/2019
09:10:28
272
LSE
1292.0
04/12/2019
09:10:28
99
LSE
1292.0
04/12/2019
09:10:28
400
LSE
1292.0
04/12/2019
09:10:28
500
LSE
1292.0
04/12/2019
09:10:58
400
LSE
1292.0
04/12/2019
09:10:58
362
LSE
1292.0
04/12/2019
09:11:25
550
LSE
1292.0
04/12/2019
09:11:25
323
LSE
1292.0
04/12/2019
09:11:25
109
LSE
1292.0
04/12/2019
09:11:25
49
LSE
1292.0
04/12/2019
09:12:01
307
LSE
1292.5
04/12/2019
09:12:16
382
LSE
1293.0
04/12/2019
09:12:53
74
LSE
1293.0
04/12/2019
09:12:53
111
LSE
1293.0
04/12/2019
09:12:53
157
LSE
1295.0
04/12/2019
09:15:16
68
LSE
1295.0
04/12/2019
09:15:16
400
LSE
1295.0
04/12/2019
09:15:16
175
LSE
1295.0
04/12/2019
09:15:16
80
LSE
1295.0
04/12/2019
09:15:16
770
LSE
1295.5
04/12/2019
09:15:32
400
LSE
1295.5
04/12/2019
09:15:33
276
LSE
1295.5
04/12/2019
09:15:52
295
LSE
1295.5
04/12/2019
09:16:25
433
LSE
1295.5
04/12/2019
09:16:25
302
LSE
1296.5
04/12/2019
09:17:17
841
LSE
1296.5
04/12/2019
09:18:20
384
LSE
1297.5
04/12/2019
09:18:21
142
LSE
1297.5
04/12/2019
09:18:21
207
LSE
1298.0
04/12/2019
09:19:00
14
LSE
1298.5
04/12/2019
09:19:28
292
LSE
1298.5
04/12/2019
09:19:28
239
LSE
1298.5
04/12/2019
09:19:28
243
LSE
1299.0
04/12/2019
09:19:28
446
LSE
1299.0
04/12/2019
09:20:07
586
LSE
1299.0
04/12/2019
09:20:24
400
LSE
1299.0
04/12/2019
09:20:24
586
LSE
1299.0
04/12/2019
09:20:24
600
LSE
1299.0
04/12/2019
09:20:24
479
LSE
1299.5
04/12/2019
09:20:24
400
LSE
1299.5
04/12/2019
09:20:24
718
LSE
1300.0
04/12/2019
09:20:25
551
LSE
1300.0
04/12/2019
09:20:26
400
LSE
1300.0
04/12/2019
09:21:17
382
LSE
1300.0
04/12/2019
09:21:17
510
LSE
1300.0
04/12/2019
09:21:55
26
LSE
1300.0
04/12/2019
09:21:55
261
LSE
1300.0
04/12/2019
09:21:55
116
LSE
1300.0
04/12/2019
09:22:45
398
LSE
1300.0
04/12/2019
09:22:45
126
LSE
1300.0
04/12/2019
09:22:45
1,542
LSE
1300.0
04/12/2019
09:22:45
1,595
LSE
1300.0
04/12/2019
09:26:09
353
LSE
1300.0
04/12/2019
09:26:09
610
LSE
1300.0
04/12/2019
09:26:09
170
LSE
1300.0
04/12/2019
09:26:09
642
LSE
1300.0
04/12/2019
09:26:09
400
LSE
1300.0
04/12/2019
09:26:09
706
LSE
1300.0
04/12/2019
09:26:09
328
LSE
1300.0
04/12/2019
09:26:09
345
LSE
1300.0
04/12/2019
09:26:09
78
LSE
1300.0
04/12/2019
09:26:10
161
LSE
1300.0
04/12/2019
09:26:10
156
LSE
1300.0
04/12/2019
09:28:22
296
LSE
1299.0
04/12/2019
09:28:51
251
LSE
1299.5
04/12/2019
09:31:15
351
LSE
1299.5
04/12/2019
09:31:16
400
LSE
1299.5
04/12/2019
09:31:16
310
LSE
1299.5
04/12/2019
09:31:16
51
LSE
1299.5
04/12/2019
09:31:16
156
LSE
1299.5
04/12/2019
09:31:16
88
LSE
1298.0
04/12/2019
09:31:30
63
LSE
1298.0
04/12/2019
09:33:30
321
LSE
1297.0
04/12/2019
09:34:51
2
LSE
1297.0
04/12/2019
09:34:51
305
LSE
1297.0
04/12/2019
09:34:51
241
LSE
1296.0
04/12/2019
09:34:54
120
LSE
1296.0
04/12/2019
09:35:03
361
LSE
1295.5
04/12/2019
09:35:38
118
LSE
1295.0
04/12/2019
09:35:51
157
LSE
1295.0
04/12/2019
09:35:51
38
LSE
1294.5
04/12/2019
09:36:11
284
LSE
1295.0
04/12/2019
09:36:11
278
LSE
1295.0
04/12/2019
09:36:11
1,614
LSE
1294.5
04/12/2019
09:36:35
400
LSE
1295.5
04/12/2019
09:37:43
545
LSE
1295.0
04/12/2019
09:37:47
400
LSE
1295.0
04/12/2019
09:38:09
400
LSE
1295.0
04/12/2019
09:38:09
203
LSE
1295.0
04/12/2019
09:38:09
151
LSE
1294.5
04/12/2019
09:38:20
103
LSE
1295.0
04/12/2019
09:39:20
165
LSE
1295.0
04/12/2019
09:40:00
340
LSE
1295.0
04/12/2019
09:40:15
207
LSE
1294.5
04/12/2019
09:40:25
302
LSE
1295.5
04/12/2019
09:41:19
400
LSE
1295.5
04/12/2019
09:41:19
400
LSE
1295.5
04/12/2019
09:41:19
175
LSE
1295.5
04/12/2019
09:41:19
128
LSE
1295.5
04/12/2019
09:42:04
284
LSE
1295.5
04/12/2019
09:42:55
400
LSE
1295.5
04/12/2019
09:42:55
105
LSE
1296.5
04/12/2019
09:44:50
275
LSE
1296.0
04/12/2019
09:46:33
285
LSE
1296.0
04/12/2019
09:46:33
95
LSE
1296.0
04/12/2019
09:46:33
297
LSE
1296.0
04/12/2019
09:46:33
714
LSE
1296.0
04/12/2019
09:46:58
250
LSE
1296.0
04/12/2019
09:46:58
200
LSE
1296.0
04/12/2019
09:46:58
393
LSE
1296.0
04/12/2019
09:46:58
783
LSE
1296.0
04/12/2019
09:47:50
290
LSE
1296.0
04/12/2019
09:47:50
3
LSE
1296.5
04/12/2019
09:47:53
779
LSE
1296.5
04/12/2019
09:47:53
213
LSE
1296.5
04/12/2019
09:47:57
400
LSE
1296.5
04/12/2019
09:47:57
175
LSE
1296.5
04/12/2019
09:47:57
250
LSE
1296.5
04/12/2019
09:47:58
418
LSE
1296.0
04/12/2019
09:47:59
283
LSE
1296.0
04/12/2019
09:49:30
687
LSE
1296.0
04/12/2019
09:49:33
190
LSE
1296.0
04/12/2019
09:50:47
400
LSE
1295.5
04/12/2019
09:51:05
70
LSE
1295.5
04/12/2019
09:51:42
368
LSE
1295.5
04/12/2019
09:51:42
89
LSE
1295.5
04/12/2019
09:51:42
189
LSE
1295.5
04/12/2019
09:51:42
156
LSE
1295.5
04/12/2019
09:51:42
5
LSE
1296.0
04/12/2019
09:52:06
149
LSE
1296.0
04/12/2019
09:52:06
422
LSE
1295.5
04/12/2019
09:52:40
185
LSE
1295.0
04/12/2019
09:53:23
284
LSE
1295.0
04/12/2019
09:53:23
250
LSE
1295.0
04/12/2019
09:53:23
200
LSE
1295.0
04/12/2019
09:53:23
159
LSE
1295.0
04/12/2019
09:53:23
16
LSE
1295.0
04/12/2019
09:53:23
262
LSE
1293.5
04/12/2019
09:55:58
249
LSE
1293.5
04/12/2019
09:55:58
175
LSE
1292.5
04/12/2019
09:55:59
164
LSE
1292.0
04/12/2019
09:56:55
299
LSE
1292.5
04/12/2019
09:57:21
523
LSE
1292.5
04/12/2019
09:57:21
400
LSE
1293.0
04/12/2019
09:58:51
400
LSE
1292.5
04/12/2019
09:58:51
126
LSE
1293.0
04/12/2019
09:58:51
570
LSE
1292.5
04/12/2019
09:58:51
400
LSE
1292.5
04/12/2019
09:58:51
539
LSE
1292.5
04/12/2019
09:58:53
260
LSE
1292.5
04/12/2019
09:58:53
400
LSE
1292.5
04/12/2019
09:58:53
519
LSE
1292.5
04/12/2019
09:58:53
295
LSE
1293.5
04/12/2019
10:01:21
400
LSE
1293.5
04/12/2019
10:01:21
300
LSE
1293.5
04/12/2019
10:02:16
312
LSE
1294.0
04/12/2019
10:02:16
125
LSE
1294.0
04/12/2019
10:02:16
600
LSE
1294.0
04/12/2019
10:02:16
170
LSE
1294.0
04/12/2019
10:02:16
5
LSE
1294.0
04/12/2019
10:02:16
400
LSE
1294.0
04/12/2019
10:02:16
430
LSE
1294.0
04/12/2019
10:02:16
125
LSE
1294.0
04/12/2019
10:02:16
300
LSE
1294.0
04/12/2019
10:02:16
291
LSE
1294.0
04/12/2019
10:02:16
9
LSE
1294.0
04/12/2019
10:04:01
295
LSE
1295.0
04/12/2019
10:06:06
400
LSE
1295.0
04/12/2019
10:06:06
175
LSE
1295.0
04/12/2019
10:06:06
207
LSE
1295.0
04/12/2019
10:06:06
230
LSE
1295.0
04/12/2019
10:06:06
297
LSE
1294.5
04/12/2019
10:08:40
331
LSE
1294.5
04/12/2019
10:08:40
381
LSE
1294.0
04/12/2019
10:13:27
266
LSE
1294.0
04/12/2019
10:13:27
125
LSE
1294.0
04/12/2019
10:13:27
175
LSE
1294.0
04/12/2019
10:13:27
360
LSE
1294.5
04/12/2019
10:14:05
400
LSE
1294.5
04/12/2019
10:14:13
400
LSE
1294.5
04/12/2019
10:14:13
125
LSE
1294.5
04/12/2019
10:14:13
532
LSE
1294.5
04/12/2019
10:14:13
175
LSE
1294.5
04/12/2019
10:14:13
170
LSE
1295.0
04/12/2019
10:14:35
219
LSE
1295.0
04/12/2019
10:14:38
125
LSE
1295.0
04/12/2019
10:16:01
125
LSE
1295.0
04/12/2019
10:17:06
125
LSE
1295.0
04/12/2019
10:17:06
250
LSE
1295.0
04/12/2019
10:17:06
84
LSE
1295.0
04/12/2019
10:17:06
381
LSE
1294.5
04/12/2019
10:17:39
292
LSE
1294.5
04/12/2019
10:17:39
750
LSE
1294.5
04/12/2019
10:17:39
400
LSE
1294.5
04/12/2019
10:17:39
701
LSE
1294.5
04/12/2019
10:17:39
561
LSE
1294.5
04/12/2019
10:17:44
400
LSE
1294.5
04/12/2019
10:17:44
496
LSE
1294.5
04/12/2019
10:17:44
195
LSE
1294.5
04/12/2019
10:17:44
29
LSE
1294.0
04/12/2019
10:20:41
178
LSE
1294.5
04/12/2019
10:22:15
125
LSE
1294.5
04/12/2019
10:22:15
400
LSE
1294.5
04/12/2019
10:22:15
380
LSE
1294.5
04/12/2019
10:22:15
125
LSE
1294.5
04/12/2019
10:22:15
303
LSE
1294.5
04/12/2019
10:23:45
304
LSE
1294.5
04/12/2019
10:23:45
125
LSE
1294.5
04/12/2019
10:23:45
83
LSE
1294.0
04/12/2019
10:23:45
550
LSE
1294.0
04/12/2019
10:23:45
330
LSE
1294.0
04/12/2019
10:23:45
87
LSE
1294.5
04/12/2019
10:25:34
400
LSE
1294.5
04/12/2019
10:25:34
144
LSE
1294.5
04/12/2019
10:25:34
336
LSE
1294.5
04/12/2019
10:25:35
700
LSE
1294.5
04/12/2019
10:25:43
57
LSE
1294.5
04/12/2019
10:25:43
232
LSE
1295.0
04/12/2019
10:26:59
104
LSE
1295.0
04/12/2019
10:26:59
700
LSE
1295.0
04/12/2019
10:26:59
400
LSE
1295.0
04/12/2019
10:26:59
366
LSE
1295.0
04/12/2019
10:26:59
175
LSE
1295.0
04/12/2019
10:26:59
192
LSE
1294.0
04/12/2019
10:28:35
321
LSE
1294.0
04/12/2019
10:28:35
400
LSE
1294.0
04/12/2019
10:28:35
420
LSE
1294.0
04/12/2019
10:28:35
600
LSE
1294.0
04/12/2019
10:28:35
175
LSE
1294.0
04/12/2019
10:28:35
125
LSE
1294.0
04/12/2019
10:28:35
100
LSE
1294.0
04/12/2019
10:28:35
330
LSE
1294.5
04/12/2019
10:29:02
159
LSE
1295.5
04/12/2019
10:30:02
400
LSE
1295.5
04/12/2019
10:30:02
430
LSE
1295.5
04/12/2019
10:30:02
295
LSE
1295.5
04/12/2019
10:30:02
24
LSE
1295.5
04/12/2019
10:30:02
151
LSE
1295.5
04/12/2019
10:30:02
136
LSE
1295.5
04/12/2019
10:31:42
359
LSE
1295.5
04/12/2019
10:31:42
572
LSE
1295.5
04/12/2019
10:31:42
142
LSE
1295.5
04/12/2019
10:36:27
553
LSE
1295.5
04/12/2019
10:36:27
370
LSE
1295.5
04/12/2019
10:36:27
362
LSE
1295.5
04/12/2019
10:38:30
149
LSE
1295.5
04/12/2019
10:38:30
207
LSE
1295.5
04/12/2019
10:38:32
550
LSE
1295.5
04/12/2019
10:38:32
237
LSE
1295.5
04/12/2019
10:43:32
128
LSE
1295.5
04/12/2019
10:43:32
751
LSE
1295.5
04/12/2019
10:43:38
400
LSE
1295.5
04/12/2019
10:43:40
168
LSE
1295.0
04/12/2019
10:44:03
331
LSE
1295.0
04/12/2019
10:46:28
319
LSE
1295.5
04/12/2019
10:46:29
314
LSE
1295.5
04/12/2019
10:46:29
154
LSE
1294.5
04/12/2019
10:47:13
54
LSE
1294.5
04/12/2019
10:47:13
498
LSE
1294.5
04/12/2019
10:47:14
470
LSE
1294.5
04/12/2019
10:47:14
177
LSE
1295.0
04/12/2019
10:49:00
194
LSE
1295.0
04/12/2019
10:49:00
97
LSE
1295.0
04/12/2019
10:49:00
125
LSE
1295.0
04/12/2019
10:49:00
650
LSE
1295.0
04/12/2019
10:49:00
400
LSE
1295.0
04/12/2019
10:49:00
175
LSE
1295.0
04/12/2019
10:49:00
210
LSE
1295.0
04/12/2019
10:49:00
25
LSE
1295.0
04/12/2019
10:49:31
119
LSE
1295.0
04/12/2019
10:49:31
175
LSE
1295.0
04/12/2019
10:49:31
125
LSE
1295.0
04/12/2019
10:49:31
174
LSE
1295.0
04/12/2019
10:49:31
202
LSE
1295.0
04/12/2019
10:50:28
400
LSE
1295.0
04/12/2019
10:50:54
28
LSE
1295.0
04/12/2019
10:51:25
322
LSE
1295.0
04/12/2019
10:51:25
175
LSE
1295.0
04/12/2019
10:51:25
352
LSE
1294.5
04/12/2019
10:52:01
400
LSE
1294.5
04/12/2019
10:52:01
220
LSE
1295.0
04/12/2019
10:53:18
278
LSE
1295.0
04/12/2019
10:55:07
400
LSE
1295.0
04/12/2019
10:55:07
440
LSE
1295.0
04/12/2019
10:55:07
268
LSE
1295.0
04/12/2019
10:55:07
277
LSE
1294.5
04/12/2019
10:57:19
148
LSE
1295.0
04/12/2019
10:57:48
175
LSE
1295.0
04/12/2019
10:57:48
125
LSE
1295.0
04/12/2019
10:57:48
852
LSE
1294.5
04/12/2019
10:59:05
311
LSE
1295.0
04/12/2019
10:59:37
210
LSE
1295.0
04/12/2019
10:59:37
303
LSE
1295.0
04/12/2019
10:59:37
834
LSE
1295.0
04/12/2019
10:59:37
141
LSE
1294.5
04/12/2019
11:00:36
9
LSE
1294.5
04/12/2019
11:00:36
258
LSE
1294.5
04/12/2019
11:00:36
400
LSE
1294.5
04/12/2019
11:00:36
125
LSE
1295.0
04/12/2019
11:02:47
86
LSE
1295.0
04/12/2019
11:02:47
65
LSE
1295.0
04/12/2019
11:03:39
750
LSE
1295.0
04/12/2019
11:03:39
101
LSE
1295.0
04/12/2019
11:05:24
37
LSE
1295.5
04/12/2019
11:07:24
358
LSE
1295.5
04/12/2019
11:07:24
343
LSE
1295.5
04/12/2019
11:07:25
422
LSE
1295.0
04/12/2019
11:08:14
61
LSE
1295.5
04/12/2019
11:08:16
1,196
LSE
1295.5
04/12/2019
11:08:16
440
LSE
1295.5
04/12/2019
11:08:19
149
LSE
1296.5
04/12/2019
11:08:27
175
LSE
1296.5
04/12/2019
11:08:27
435
LSE
1296.5
04/12/2019
11:08:37
277
LSE
1296.5
04/12/2019
11:08:37
52
LSE
1296.5
04/12/2019
11:08:37
125
LSE
1297.5
04/12/2019
11:10:01
443
LSE
1297.5
04/12/2019
11:10:01
132
LSE
1297.5
04/12/2019
11:11:32
272
LSE
1297.5
04/12/2019
11:11:33
638
LSE
1297.5
04/12/2019
11:11:33
50
LSE
1298.0
04/12/2019
11:16:28
333
LSE
1298.0
04/12/2019
11:16:28
227
LSE
1298.0
04/12/2019
11:16:28
400
LSE
1298.0
04/12/2019
11:16:28
551
LSE
1298.0
04/12/2019
11:16:28
211
LSE
1298.0
04/12/2019
11:20:19
347
LSE
1298.0
04/12/2019
11:20:19
216
LSE
1298.0
04/12/2019
11:20:19
209
LSE
1297.5
04/12/2019
11:20:20
400
LSE
1297.5
04/12/2019
11:20:21
400
LSE
1297.5
04/12/2019
11:21:28
112
LSE
1298.0
04/12/2019
11:22:37
164
LSE
1298.0
04/12/2019
11:22:37
339
LSE
1298.0
04/12/2019
11:22:37
23
LSE
1297.5
04/12/2019
11:23:34
300
LSE
1297.5
04/12/2019
11:23:34
387
LSE
1297.5
04/12/2019
11:23:35
203
LSE
1297.0
04/12/2019
11:24:14
92
LSE
1296.5
04/12/2019
11:25:21
94
LSE
1296.5
04/12/2019
11:25:21
243
LSE
1296.5
04/12/2019
11:25:21
514
LSE
1297.0
04/12/2019
11:26:27
208
LSE
1297.0
04/12/2019
11:26:27
69
LSE
1297.0
04/12/2019
11:26:27
137
LSE
1296.5
04/12/2019
11:28:07
168
LSE
1296.5
04/12/2019
11:28:07
431
LSE
1296.5
04/12/2019
11:29:53
131
LSE
1296.5
04/12/2019
11:29:53
186
LSE
1296.5
04/12/2019
11:31:29
345
LSE
1296.5
04/12/2019
11:31:29
300
LSE
1296.5
04/12/2019
11:31:29
108
LSE
1296.0
04/12/2019
11:32:09
76
LSE
1296.0
04/12/2019
11:33:07
81
LSE
1296.0
04/12/2019
11:33:07
175
LSE
1296.0
04/12/2019
11:33:07
251
LSE
1296.5
04/12/2019
11:36:32
307
LSE
1297.0
04/12/2019
11:39:15
125
LSE
1297.0
04/12/2019
11:39:15
316
LSE
1297.0
04/12/2019
11:39:15
175
LSE
1297.0
04/12/2019
11:39:17
198
LSE
1296.5
04/12/2019
11:39:25
236
LSE
1296.5
04/12/2019
11:39:25
61
LSE
1297.5
04/12/2019
11:42:59
400
LSE
1297.5
04/12/2019
11:42:59
175
LSE
1297.5
04/12/2019
11:42:59
307
LSE
1297.5
04/12/2019
11:42:59
125
LSE
1297.5
04/12/2019
11:42:59
70
LSE
1298.5
04/12/2019
11:43:56
339
LSE
1298.5
04/12/2019
11:43:56
164
LSE
1298.5
04/12/2019
11:43:56
236
LSE
1298.5
04/12/2019
11:43:56
317
LSE
1298.5
04/12/2019
11:45:26
309
LSE
1298.5
04/12/2019
11:45:26
1,095
LSE
1298.5
04/12/2019
11:45:26
207
LSE
1298.5
04/12/2019
11:45:57
206
LSE
1298.5
04/12/2019
11:45:57
51
LSE
1299.0
04/12/2019
11:49:51
256
LSE
1299.0
04/12/2019
11:49:51
650
LSE
1299.0
04/12/2019
11:49:51
714
LSE
1299.0
04/12/2019
11:49:51
355
LSE
1299.0
04/12/2019
11:49:51
215
LSE
1299.0
04/12/2019
11:49:51
215
LSE
1299.0
04/12/2019
11:49:51
849
LSE
1299.0
04/12/2019
11:49:51
960
LSE
1299.0
04/12/2019
11:49:51
450
LSE
1298.5
04/12/2019
11:49:54
400
LSE
1298.5
04/12/2019
11:49:54
207
LSE
1298.5
04/12/2019
11:49:55
613
LSE
1298.5
04/12/2019
11:49:55
425
LSE
1298.5
04/12/2019
11:52:02
171
LSE
1298.5
04/12/2019
11:52:02
175
LSE
1298.5
04/12/2019
11:52:02
54
LSE
1298.5
04/12/2019
11:52:02
314
LSE
1298.5
04/12/2019
11:52:02
849
LSE
1298.5
04/12/2019
11:53:53
370
LSE
1299.0
04/12/2019
11:54:40
157
LSE
1299.5
04/12/2019
11:55:28
400
LSE
1299.5
04/12/2019
11:55:33
400
LSE
1299.5
04/12/2019
11:55:33
350
LSE
1299.5
04/12/2019
11:55:33
125
LSE
1299.5
04/12/2019
11:56:03
337
LSE
1299.5
04/12/2019
11:56:03
469
LSE
1299.5
04/12/2019
11:56:03
175
LSE
1299.5
04/12/2019
11:56:03
860
LSE
1299.5
04/12/2019
11:57:01
400
LSE
1299.5
04/12/2019
11:57:01
175
LSE
1299.5
04/12/2019
11:57:01
371
LSE
1299.5
04/12/2019
11:57:01
284
LSE
1299.5
04/12/2019
11:57:01
100
LSE
1300.0
04/12/2019
11:59:03
79
LSE
1299.0
04/12/2019
12:02:27
344
LSE
1299.0
04/12/2019
12:02:59
400
LSE
1299.0
04/12/2019
12:02:59
175
LSE
1299.0
04/12/2019
12:02:59
125
LSE
1300.0
04/12/2019
12:10:31
327
LSE
1299.5
04/12/2019
12:11:46
318
LSE
1299.5
04/12/2019
12:11:46
400
LSE
1299.5
04/12/2019
12:11:46
189
LSE
1299.5
04/12/2019
12:11:46
147
LSE
1299.5
04/12/2019
12:11:46
394
LSE
1299.5
04/12/2019
12:11:46
518
LSE
1299.5
04/12/2019
12:11:46
400
LSE
1299.5
04/12/2019
12:11:46
1,885
LSE
1299.5
04/12/2019
12:11:46
373
LSE
1299.5
04/12/2019
12:11:46
131
LSE
1299.5
04/12/2019
12:11:46
433
LSE
1299.5
04/12/2019
12:11:46
421
LSE
1299.5
04/12/2019
12:11:46
373
LSE
1299.5
04/12/2019
12:11:46
222
LSE
1300.0
04/12/2019
12:13:22
355
LSE
1300.0
04/12/2019
12:15:08
336
LSE
1300.0
04/12/2019
12:16:23
371
LSE
1300.0
04/12/2019
12:16:23
550
LSE
1300.0
04/12/2019
12:21:22
400
LSE
1300.0
04/12/2019
12:21:22
251
LSE
1299.5
04/12/2019
12:21:33
354
LSE
1299.5
04/12/2019
12:21:33
403
LSE
1299.0
04/12/2019
12:22:41
87
LSE
1299.0
04/12/2019
12:23:02
307
LSE
1300.0
04/12/2019
12:23:32
299
LSE
1300.0
04/12/2019
12:23:38
400
LSE
1300.0
04/12/2019
12:23:38
296
LSE
1300.0
04/12/2019
12:25:22
101
LSE
1300.0
04/12/2019
12:25:22
304
LSE
1300.0
04/12/2019
12:25:22
175
LSE
1300.0
04/12/2019
12:25:22
48
LSE
1298.5
04/12/2019
12:30:43
284
LSE
1298.5
04/12/2019
12:30:43
410
LSE
1298.5
04/12/2019
12:30:43
619
LSE
1298.5
04/12/2019
12:31:28
329
LSE
1299.0
04/12/2019
12:34:16
212
LSE
1299.5
04/12/2019
12:34:34
69
LSE
1299.5
04/12/2019
12:34:34
298
LSE
1299.5
04/12/2019
12:34:34
391
LSE
1299.5
04/12/2019
12:34:34
9
LSE
1299.5
04/12/2019
12:34:34
236
LSE
1299.5
04/12/2019
12:34:34
375
LSE
1298.5
04/12/2019
12:34:54
287
LSE
1298.5
04/12/2019
12:34:54
187
LSE
1298.0
04/12/2019
12:36:38
238
LSE
1298.0
04/12/2019
12:36:44
642
LSE
1297.5
04/12/2019
12:37:17
46
LSE
1298.0
04/12/2019
12:39:03
121
LSE
1298.0
04/12/2019
12:39:03
54
LSE
1298.0
04/12/2019
12:39:03
47
LSE
1298.0
04/12/2019
12:39:03
202
LSE
1298.0
04/12/2019
12:39:03
239
LSE
1298.0
04/12/2019
12:39:41
308
LSE
1298.0
04/12/2019
12:39:41
61
LSE
1297.5
04/12/2019
12:42:24
89
LSE
1297.5
04/12/2019
12:42:24
400
LSE
1297.5
04/12/2019
12:43:52
78
LSE
1297.5
04/12/2019
12:43:52
308
LSE
1297.0
04/12/2019
12:46:46
318
LSE
1297.0
04/12/2019
12:46:46
400
LSE
1297.0
04/12/2019
12:46:46
35
LSE
1296.0
04/12/2019
12:47:26
348
LSE
1295.5
04/12/2019
12:49:39
400
LSE
1295.5
04/12/2019
12:53:44
196
LSE
1295.5
04/12/2019
12:53:44
175
LSE
1295.5
04/12/2019
12:53:44
259
LSE
1295.5
04/12/2019
12:53:44
37
LSE
1295.5
04/12/2019
12:53:44
171
LSE
1295.0
04/12/2019
12:57:00
37
LSE
1295.0
04/12/2019
12:57:00
168
LSE
1295.0
04/12/2019
12:57:00
175
LSE
1295.0
04/12/2019
12:57:00
76
LSE
1294.5
04/12/2019
12:57:05
469
LSE
1294.5
04/12/2019
12:57:05
294
LSE
1294.0
04/12/2019
12:57:52
391
LSE
1295.0
04/12/2019
12:59:41
296
LSE
1295.0
04/12/2019
12:59:41
262
LSE
1295.5
04/12/2019
13:00:02
344
LSE
1295.5
04/12/2019
13:00:02
400
LSE
1295.5
04/12/2019
13:00:02
271
LSE
1295.5
04/12/2019
13:00:02
175
LSE
1295.5
04/12/2019
13:00:02
600
LSE
1295.5
04/12/2019
13:00:02
271
LSE
1296.0
04/12/2019
13:00:23
608
LSE
1296.0
04/12/2019
13:00:23
265
LSE
1296.0
04/12/2019
13:01:30
400
LSE
1296.0
04/12/2019
13:01:30
382
LSE
1295.5
04/12/2019
13:02:25
331
LSE
1296.0
04/12/2019
13:03:02
400
LSE
1296.0
04/12/2019
13:03:02
400
LSE
1296.0
04/12/2019
13:03:02
364
LSE
1296.0
04/12/2019
13:03:02
178
LSE
1296.0
04/12/2019
13:03:50
55
LSE
1296.0
04/12/2019
13:03:50
289
LSE
1296.0
04/12/2019
13:03:50
230
LSE
1296.0
04/12/2019
13:03:50
128
LSE
1296.0
04/12/2019
13:05:28
277
LSE
1295.5
04/12/2019
13:07:44
327
LSE
1295.5
04/12/2019
13:07:44
20
LSE
1295.5
04/12/2019
13:07:44
152
LSE
1296.0
04/12/2019
13:07:44
200
LSE
1296.0
04/12/2019
13:07:44
39
LSE
1296.0
04/12/2019
13:07:44
416
LSE
1295.5
04/12/2019
13:08:15
175
LSE
1295.0
04/12/2019
13:11:39
50
LSE
1295.5
04/12/2019
13:13:01
183
LSE
1295.5
04/12/2019
13:13:01
1,126
LSE
1295.0
04/12/2019
13:15:01
314
LSE
1295.0
04/12/2019
13:15:01
702
LSE
1295.0
04/12/2019
13:15:01
748
LSE
1294.5
04/12/2019
13:15:01
382
LSE
1294.5
04/12/2019
13:15:01
414
LSE
1294.5
04/12/2019
13:15:01
165
LSE
1294.5
04/12/2019
13:15:02
400
LSE
1294.5
04/12/2019
13:15:02
406
LSE
1294.5
04/12/2019
13:15:02
181
LSE
1295.5
04/12/2019
13:15:28
615
LSE
1296.0
04/12/2019
13:17:54
400
LSE
1296.0
04/12/2019
13:17:54
849
LSE
1296.0
04/12/2019
13:17:54
421
LSE
1296.0
04/12/2019
13:19:24
398
LSE
1296.5
04/12/2019
13:20:52
391
LSE
1296.5
04/12/2019
13:22:31
400
LSE
1296.5
04/12/2019
13:22:31
201
LSE
1296.5
04/12/2019
13:22:31
100
LSE
1296.5
04/12/2019
13:22:31
182
LSE
1296.0
04/12/2019
13:23:02
356
LSE
1295.5
04/12/2019
13:25:43
401
LSE
1295.5
04/12/2019
13:25:43
33
LSE
1295.5
04/12/2019
13:26:41
125
LSE
1295.5
04/12/2019
13:26:41
400
LSE
1295.5
04/12/2019
13:26:41
201
LSE
1295.5
04/12/2019
13:26:41
800
LSE
1295.5
04/12/2019
13:26:41
586
LSE
1295.5
04/12/2019
13:26:41
528
LSE
1296.0
04/12/2019
13:28:36
419
LSE
1296.0
04/12/2019
13:28:36
700
LSE
1296.0
04/12/2019
13:28:36
400
LSE
1296.0
04/12/2019
13:28:36
500
LSE
1296.0
04/12/2019
13:28:36
201
LSE
1296.0
04/12/2019
13:28:36
397
LSE
1295.5
04/12/2019
13:29:14
131
LSE
1297.0
04/12/2019
13:30:00
700
LSE
1297.0
04/12/2019
13:30:00
400
LSE
1297.0
04/12/2019
13:30:00
200
LSE
1297.0
04/12/2019
13:30:00
200
LSE
1297.0
04/12/2019
13:30:00
285
LSE
1297.0
04/12/2019
13:30:30
366
LSE
1296.5
04/12/2019
13:31:01
252
LSE
1296.0
04/12/2019
13:32:10
500
LSE
1295.5
04/12/2019
13:33:29
32
LSE
1296.0
04/12/2019
13:34:18
400
LSE
1296.0
04/12/2019
13:35:19
388
LSE
1296.0
04/12/2019
13:35:19
480
LSE
1296.0
04/12/2019
13:37:01
145
LSE
1295.5
04/12/2019
13:38:04
301
LSE
1295.5
04/12/2019
13:38:06
145
LSE
1296.0
04/12/2019
13:39:14
472
LSE
1295.5
04/12/2019
13:40:27
367
LSE
1295.5
04/12/2019
13:40:27
125
LSE
1295.5
04/12/2019
13:40:27
400
LSE
1295.5
04/12/2019
13:40:27
433
LSE
1295.0
04/12/2019
13:40:28
160
LSE
1295.0
04/12/2019
13:40:59
400
LSE
1295.0
04/12/2019
13:41:02
271
LSE
1295.0
04/12/2019
13:41:02
311
LSE
1294.5
04/12/2019
13:44:27
400
LSE
1294.5
04/12/2019
13:44:27
54
LSE
1294.5
04/12/2019
13:44:32
400
LSE
1294.5
04/12/2019
13:44:32
450
LSE
1294.5
04/12/2019
13:44:32
820
LSE
1294.5
04/12/2019
13:44:32
213
LSE
1294.5
04/12/2019
13:44:32
370
LSE
1294.5
04/12/2019
13:44:53
334
LSE
1294.5
04/12/2019
13:46:04
266
LSE
1294.5
04/12/2019
13:46:20
155
LSE
1295.5
04/12/2019
13:47:30
68
LSE
1296.0
04/12/2019
13:48:30
178
LSE
1296.0
04/12/2019
13:48:30
131
LSE
1296.0
04/12/2019
13:48:30
482
LSE
1296.0
04/12/2019
13:48:30
211
LSE
1296.0
04/12/2019
13:48:30
191
LSE
1297.0
04/12/2019
13:51:08
1,231
LSE
1297.0
04/12/2019
13:51:08
400
LSE
1297.0
04/12/2019
13:51:08
80
LSE
1297.0
04/12/2019
13:51:08
13
LSE
1296.5
04/12/2019
13:55:28
360
LSE
1296.5
04/12/2019
13:55:28
850
LSE
1296.5
04/12/2019
13:55:28
26
LSE
1297.0
04/12/2019
13:57:09
524
LSE
1297.0
04/12/2019
13:57:09
464
LSE
1297.0
04/12/2019
14:00:01
145
LSE
1297.0
04/12/2019
14:00:04
170
LSE
1297.0
04/12/2019
14:00:04
124
LSE
1297.5
04/12/2019
14:01:29
400
LSE
1297.5
04/12/2019
14:01:29
500
LSE
1297.5
04/12/2019
14:01:29
197
LSE
1297.5
04/12/2019
14:01:29
164
LSE
1297.5
04/12/2019
14:01:29
73
LSE
1297.0
04/12/2019
14:03:09
429
LSE
1297.0
04/12/2019
14:03:09
387
LSE
1297.0
04/12/2019
14:03:48
28
LSE
1297.5
04/12/2019
14:05:20
403
LSE
1297.5
04/12/2019
14:05:22
615
LSE
1298.0
04/12/2019
14:06:48
131
LSE
1298.0
04/12/2019
14:06:48
69
LSE
1298.0
04/12/2019
14:06:48
35
LSE
1298.0
04/12/2019
14:06:48
131
LSE
1298.0
04/12/2019
14:06:48
135
LSE
1298.0
04/12/2019
14:06:48
131
LSE
1298.0
04/12/2019
14:06:48
205
LSE
1298.0
04/12/2019
14:06:50
131
LSE
1298.0
04/12/2019
14:06:50
157
LSE
1298.0
04/12/2019
14:06:50
195
LSE
1297.5
04/12/2019
14:08:46
389
LSE
1298.0
04/12/2019
14:10:16
69
LSE
1298.0
04/12/2019
14:10:16
442
LSE
1297.5
04/12/2019
14:11:52
378
LSE
1297.5
04/12/2019
14:11:52
175
LSE
1297.5
04/12/2019
14:11:52
260
LSE
1297.5
04/12/2019
14:12:08
193
LSE
1297.5
04/12/2019
14:12:14
250
LSE
1297.0
04/12/2019
14:13:35
270
LSE
1297.5
04/12/2019
14:16:21
400
LSE
1297.5
04/12/2019
14:16:21
375
LSE
1297.5
04/12/2019
14:16:21
201
LSE
1297.5
04/12/2019
14:16:21
2
LSE
1297.5
04/12/2019
14:16:21
369
LSE
1297.5
04/12/2019
14:16:21
375
LSE
1297.5
04/12/2019
14:16:21
118
LSE
1297.0
04/12/2019
14:16:24
348
LSE
1297.0
04/12/2019
14:16:24
336
LSE
1296.5
04/12/2019
14:18:20
20
LSE
1297.0
04/12/2019
14:18:58
670
LSE
1297.0
04/12/2019
14:18:58
302
LSE
1297.0
04/12/2019
14:19:03
326
LSE
1297.5
04/12/2019
14:19:19
271
LSE
1297.0
04/12/2019
14:20:30
343
LSE
1297.0
04/12/2019
14:20:30
343
LSE
1297.0
04/12/2019
14:20:30
250
LSE
1297.0
04/12/2019
14:20:30
322
LSE
1297.5
04/12/2019
14:25:00
168
LSE
1297.5
04/12/2019
14:25:00
397
LSE
1297.5
04/12/2019
14:25:03
155
LSE
1297.0
04/12/2019
14:28:54
164
LSE
1297.0
04/12/2019
14:28:54
201
LSE
1297.0
04/12/2019
14:28:54
500
LSE
1297.0
04/12/2019
14:28:54
250
LSE
1297.0
04/12/2019
14:28:54
641
LSE
1297.0
04/12/2019
14:28:54
132
LSE
1297.0
04/12/2019
14:28:54
49
LSE
1296.5
04/12/2019
14:29:58
369
LSE
1296.5
04/12/2019
14:29:58
250
LSE
1296.5
04/12/2019
14:29:58
400
LSE
1296.5
04/12/2019
14:29:58
400
LSE
1296.5
04/12/2019
14:29:58
201
LSE
1296.5
04/12/2019
14:29:58
430
LSE
1296.5
04/12/2019
14:30:05
167
LSE
1297.0
04/12/2019
14:30:48
400
LSE
1297.0
04/12/2019
14:30:48
314
LSE
1297.0
04/12/2019
14:30:49
245
LSE
1297.5
04/12/2019
14:31:11
440
LSE
1297.5
04/12/2019
14:31:12
288
LSE
1297.5
04/12/2019
14:31:12
127
LSE
1298.0
04/12/2019
14:32:53
301
LSE
1298.0
04/12/2019
14:32:53
450
LSE
1298.0
04/12/2019
14:32:53
400
LSE
1298.0
04/12/2019
14:32:53
212
LSE
1297.5
04/12/2019
14:33:01
313
LSE
1297.5
04/12/2019
14:33:01
249
LSE
1297.5
04/12/2019
14:33:01
76
LSE
1298.0
04/12/2019
14:33:10
420
LSE
1300.0
04/12/2019
14:35:18
54
LSE
1300.0
04/12/2019
14:35:18
250
LSE
1300.0
04/12/2019
14:35:18
245
LSE
1300.0
04/12/2019
14:35:18
400
LSE
1300.0
04/12/2019
14:35:18
178
LSE
1300.0
04/12/2019
14:35:25
59
LSE
1300.0
04/12/2019
14:35:34
245
LSE
1300.0
04/12/2019
14:35:34
420
LSE
1300.0
04/12/2019
14:35:34
400
LSE
1300.0
04/12/2019
14:35:34
288
LSE
1300.0
04/12/2019
14:35:34
148
LSE
1300.0
04/12/2019
14:40:25
384
LSE
1300.0
04/12/2019
14:42:07
378
LSE
1300.0
04/12/2019
14:42:07
250
LSE
1300.0
04/12/2019
14:42:07
245
LSE
1300.0
04/12/2019
14:42:07
136
LSE
1300.0
04/12/2019
14:55:02
297
LSE
1300.0
04/12/2019
14:55:42
400
LSE
1300.0
04/12/2019
14:55:42
245
LSE
1300.0
04/12/2019
14:55:42
250
LSE
1300.0
04/12/2019
14:55:42
223
LSE
1300.0
04/12/2019
14:55:42
205
LSE
1300.0
04/12/2019
14:55:42
559
LSE
1300.0
04/12/2019
14:56:21
187
LSE
1299.5
04/12/2019
14:57:08
328
LSE
1299.5
04/12/2019
14:57:08
250
LSE
1299.5
04/12/2019
14:57:08
299
LSE
1299.5
04/12/2019
14:58:02
228
LSE
1299.5
04/12/2019
14:58:02
153
LSE
1299.5
04/12/2019
14:58:02
391
LSE
1299.5
04/12/2019
14:58:02
1,686
LSE
1300.0
04/12/2019
14:58:54
320
LSE
1300.0
04/12/2019
15:01:22
273
LSE
1300.0
04/12/2019
15:01:54
318
LSE
1300.0
04/12/2019
15:01:54
205
LSE
1300.0
04/12/2019
15:01:54
259
LSE
1300.0
04/12/2019
15:01:57
238
LSE
1300.0
04/12/2019
15:01:57
295
LSE
1300.0
04/12/2019
15:04:15
337
LSE
1300.0
04/12/2019
15:04:15
814
LSE
1300.0
04/12/2019
15:04:15
250
LSE
1300.0
04/12/2019
15:04:15
393
LSE
1300.0
04/12/2019
15:04:15
611
LSE
1299.5
04/12/2019
15:05:42
336
LSE
1300.0
04/12/2019
15:07:20
327
LSE
1300.0
04/12/2019
15:09:21
335
LSE
1300.0
04/12/2019
15:09:21
1,777
LSE
1300.0
04/12/2019
15:09:21
194
LSE
1300.0
04/12/2019
15:09:21
245
LSE
1300.0
04/12/2019
15:09:21
60
LSE
1300.0
04/12/2019
15:11:38
339
LSE
1300.0
04/12/2019
15:11:39
250
LSE
1300.0
04/12/2019
15:11:39
400
LSE
1300.0
04/12/2019
15:11:39
245
LSE
1300.0
04/12/2019
15:11:39
95
LSE
1300.0
04/12/2019
15:11:39
73
LSE
1300.0
04/12/2019
15:11:39
174
LSE
1300.0
04/12/2019
15:15:27
60
LSE
1300.0
04/12/2019
15:15:27
132
LSE
1300.0
04/12/2019
15:18:07
356
LSE
1300.0
04/12/2019
15:18:07
264
LSE
1300.0
04/12/2019
15:21:52
400
LSE
1300.0
04/12/2019
15:21:52
600
LSE
1300.0
04/12/2019
15:21:52
245
LSE
1300.0
04/12/2019
15:21:52
400
LSE
1300.0
04/12/2019
15:21:52
719
LSE
1299.5
04/12/2019
15:21:52
185
LSE
1299.5
04/12/2019
15:21:53
133
LSE
1299.5
04/12/2019
15:22:27
321
LSE
1299.5
04/12/2019
15:22:27
142
LSE
1300.0
04/12/2019
15:22:27
54
LSE
1300.0
04/12/2019
15:22:27
598
LSE
1300.0
04/12/2019
15:22:27
278
LSE
1300.0
04/12/2019
15:22:27
299
LSE
1300.0
04/12/2019
15:22:27
245
LSE
1300.0
04/12/2019
15:22:27
251
LSE
1300.0
04/12/2019
15:22:27
365
LSE
1300.0
04/12/2019
15:22:27
281
LSE
1300.0
04/12/2019
15:22:27
151
LSE
1300.0
04/12/2019
15:22:27
555
LSE
1300.0
04/12/2019
15:22:27
250
LSE
1300.0
04/12/2019
15:22:27
157
LSE
1300.0
04/12/2019
15:22:27
261
LSE
1300.0
04/12/2019
15:23:38
3
LSE
1300.0
04/12/2019
15:23:38
627
LSE
1299.5
04/12/2019
15:24:24
355
LSE
1299.5
04/12/2019
15:25:15
369
LSE
1299.5
04/12/2019
15:25:46
400
LSE
1299.5
04/12/2019
15:25:46
283
LSE
1299.5
04/12/2019
15:25:46
171
LSE
1299.0
04/12/2019
15:26:19
334
LSE
1299.0
04/12/2019
15:27:45
250
LSE
1299.0
04/12/2019
15:27:45
196
LSE
1298.5
04/12/2019
15:27:45
308
LSE
1299.5
04/12/2019
15:27:59
1,024
LSE
1299.5
04/12/2019
15:27:59
381
LSE
1299.5
04/12/2019
15:28:29
359
LSE
1299.5
04/12/2019
15:30:07
250
LSE
1299.5
04/12/2019
15:30:07
459
LSE
1299.5
04/12/2019
15:30:07
247
LSE
1299.5
04/12/2019
15:30:07
201
LSE
1299.5
04/12/2019
15:30:07
157
LSE
1299.5
04/12/2019
15:30:07
121
LSE
1299.0
04/12/2019
15:33:09
321
LSE
1300.0
04/12/2019
15:42:12
334
LSE
1300.0
04/12/2019
15:42:12
962
LSE
1300.0
04/12/2019
15:42:12
1,454
LSE
1300.0
04/12/2019
15:42:12
601
LSE
1300.0
04/12/2019
15:42:12
598
LSE
1300.0
04/12/2019
15:44:26
21
LSE
1300.0
04/12/2019
15:44:26
422
LSE
1300.0
04/12/2019
15:48:16
318
LSE
1300.0
04/12/2019
15:48:39
400
LSE
1300.0
04/12/2019
15:48:39
400
LSE
1300.0
04/12/2019
15:48:39
245
LSE
1300.0
04/12/2019
15:48:39
250
LSE
1299.5
04/12/2019
15:49:51
380
LSE
1299.5
04/12/2019
15:49:51
250
LSE
1299.5
04/12/2019
15:49:51
188
LSE
1299.5
04/12/2019
15:49:51
400
LSE
1299.5
04/12/2019
15:49:51
683
LSE
1299.5
04/12/2019
15:49:51
245
LSE
1299.5
04/12/2019
15:49:51
250
LSE
1299.0
04/12/2019
15:52:55
72
LSE
1299.0
04/12/2019
15:52:55
250
LSE
1299.0
04/12/2019
15:52:55
170
LSE
1299.0
04/12/2019
15:52:55
346
LSE
1299.0
04/12/2019
15:52:55
300
LSE
1299.0
04/12/2019
15:52:55
603
LSE
1299.0
04/12/2019
15:52:55
404
LSE
1298.5
04/12/2019
15:52:55
190
LSE
1298.0
04/12/2019
15:53:52
250
LSE
1298.0
04/12/2019
15:53:52
276
LSE
1298.5
04/12/2019
15:54:43
611
LSE
1298.5
04/12/2019
15:54:44
701
LSE
1298.5
04/12/2019
15:55:29
400
LSE
1298.5
04/12/2019
15:55:29
245
LSE
1298.5
04/12/2019
15:55:29
24
LSE
1298.0
04/12/2019
15:57:02
430
LSE
1298.5
04/12/2019
16:00:59
425
LSE
1298.5
04/12/2019
16:00:59
400
LSE
1298.5
04/12/2019
16:00:59
297
LSE
1298.5
04/12/2019
16:00:59
173
LSE
1298.5
04/12/2019
16:00:59
1,090
LSE
1298.5
04/12/2019
16:00:59
297
LSE
1298.5
04/12/2019
16:00:59
750
LSE
1298.5
04/12/2019
16:00:59
338
LSE
1298.5
04/12/2019
16:00:59
546
LSE
1298.5
04/12/2019
16:00:59
215
LSE
1298.5
04/12/2019
16:00:59
750
LSE
1298.5
04/12/2019
16:00:59
246
LSE
1298.0
04/12/2019
16:01:04
491
LSE
1298.0
04/12/2019
16:01:04
713
LSE
1298.0
04/12/2019
16:01:04
400
LSE
1298.0
04/12/2019
16:01:04
159
LSE
1298.0
04/12/2019
16:03:07
166
LSE
1298.0
04/12/2019
16:03:07
297
LSE
1298.5
04/12/2019
16:03:37
233
LSE
1298.5
04/12/2019
16:03:38
710
LSE
1298.5
04/12/2019
16:03:47
67
LSE
1298.5
04/12/2019
16:03:47
52
LSE
1298.5
04/12/2019
16:04:06
990
LSE
1298.5
04/12/2019
16:04:06
641
LSE
1298.5
04/12/2019
16:04:06
225
LSE
1298.5
04/12/2019
16:04:44
251
LSE
1299.0
04/12/2019
16:05:27
424
LSE
1299.0
04/12/2019
16:06:00
451
LSE
1299.5
04/12/2019
16:07:38
351
LSE
1299.5
04/12/2019
16:07:38
815
LSE
1299.5
04/12/2019
16:07:38
321
LSE
1299.5
04/12/2019
16:07:38
351
LSE
1299.5
04/12/2019
16:07:38
400
LSE
1299.5
04/12/2019
16:07:38
70
LSE
1299.5
04/12/2019
16:07:38
1,012
LSE
1299.0
04/12/2019
16:07:52
400
LSE
1299.0
04/12/2019
16:07:52
297
LSE
1299.0
04/12/2019
16:07:52
360
LSE
1299.0
04/12/2019
16:07:52
325
LSE
1299.0
04/12/2019
16:07:52
103
LSE
1299.0
04/12/2019
16:07:52
84
LSE
1299.0
04/12/2019
16:08:06
359
LSE
1299.0
04/12/2019
16:08:06
306
LSE
1298.5
04/12/2019
16:09:06
406
LSE
1298.5
04/12/2019
16:09:15
850
LSE
1298.5
04/12/2019
16:09:15
250
LSE
1298.5
04/12/2019
16:09:15
59
LSE
1298.5
04/12/2019
16:09:15
290
LSE
1298.5
04/12/2019
16:10:59
228
LSE
1298.5
04/12/2019
16:10:59
975
LSE
1298.5
04/12/2019
16:14:01
155
LSE
1298.5
04/12/2019
16:16:16
152
LSE
1299.5
04/12/2019
16:17:55
297
LSE
1299.5
04/12/2019
16:17:55
400
LSE
1299.5
04/12/2019
16:17:55
722
LSE
1299.5
04/12/2019
16:17:55
24
LSE
1299.5
04/12/2019
16:17:56
433
LSE
1300.0
04/12/2019
16:19:20
291
LSE
1300.0
04/12/2019
16:19:20
131
LSE
1300.0
04/12/2019
16:19:20
183
LSE
1300.0
04/12/2019
16:19:20
400
LSE
1300.0
04/12/2019
16:19:20
297
LSE
1300.0
04/12/2019
16:19:30
340
LSE
1299.5
04/12/2019
16:19:54
464
LSE
1300.0
04/12/2019
16:19:57
943
LSE
1300.0
04/12/2019
16:19:57
198
LSE
1300.0
04/12/2019
16:19:57
400
LSE
1300.0
04/12/2019
16:19:57
632
LSE
1300.0
04/12/2019
16:19:57
157
LSE
1300.0
04/12/2019
16:19:57
157
LSE
1300.0
04/12/2019
16:19:57
141
LSE
1300.0
04/12/2019
16:19:57
669
LSE
1300.0
04/12/2019
16:19:58
146
LSE
1300.0
04/12/2019
16:19:58
118
LSE
1300.0
04/12/2019
16:20:54
450
LSE
1300.0
04/12/2019
16:20:54
1,100
LSE
1300.0
04/12/2019
16:20:54
390
LSE
1300.0
04/12/2019
16:20:54
297
LSE
1300.0
04/12/2019
16:20:54
105
LSE
1300.0
04/12/2019
16:20:54
472
LSE
1299.5
04/12/2019
16:23:31
210
LSE
1299.5
04/12/2019
16:23:33
213
LSE
1299.5
04/12/2019
16:24:46
411
LSE
1299.5
04/12/2019
16:24:58
199
LSE
1299.5
04/12/2019
16:24:58
370
LSE
1299.5
04/12/2019
16:24:58
250
LSE
1299.5
04/12/2019
16:24:58
297
LSE
1299.5
04/12/2019
16:24:58
930
LSE
1299.5
04/12/2019
16:24:58
250
LSE
1299.5
04/12/2019
16:24:58
150
LSE
1299.5
04/12/2019
16:24:58
111
LSE
1299.0
04/12/2019
16:25:14
171
LSE
1299.0
04/12/2019
16:25:40
269
LSE
1299.0
04/12/2019
16:25:50
400
LSE
1299.0
04/12/2019
16:25:50
500
LSE
1299.0
04/12/2019
16:25:53
115
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.ENDPOSCKQDBOBDDPBK
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