REG - SSE Plc - Transaction in Own Shares
RNS Number : 6620BSSE PLC03 February 2020SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 31 January 2020 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 Securities (Europe) Limited, who have been engaged to manage part of the Company's share buyback programme as announced on 30 September 2019 and 31 January 2020.
Average Price Per Share
1,509.15 pence
Highest Price Per Share
1,516.00 pence
Lowest Price Per Share
1,498.00 pence
These share purchases form part of the Company's discretionary share buyback programme made in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 18 July 2019 and Chapter 12 of the Listing Rules. Any acquisitions will be effected within certain pre-set parameters.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Credit Suisse Securities (Europe) Limited is set out below:
Price
Date
Stamp
Quantity
Exchange venue
1502.0
31/01/2020
10:23:09
125
LSE
1502.0
31/01/2020
10:23:09
125
LSE
1502.0
31/01/2020
10:23:09
119
LSE
1501.5
31/01/2020
10:23:34
275
LSE
1501.5
31/01/2020
10:23:34
643
LSE
1501.5
31/01/2020
10:23:34
125
LSE
1501.5
31/01/2020
10:23:34
125
LSE
1501.5
31/01/2020
10:23:34
75
LSE
1501.5
31/01/2020
10:23:34
173
LSE
1501.0
31/01/2020
10:23:57
215
LSE
1502.0
31/01/2020
10:24:26
138
LSE
1502.5
31/01/2020
10:24:37
131
LSE
1502.5
31/01/2020
10:24:37
401
LSE
1502.0
31/01/2020
10:25:05
125
LSE
1502.0
31/01/2020
10:25:05
125
LSE
1502.0
31/01/2020
10:25:05
334
LSE
1502.5
31/01/2020
10:25:41
671
LSE
1502.5
31/01/2020
10:25:41
113
LSE
1502.5
31/01/2020
10:25:41
196
LSE
1502.5
31/01/2020
10:27:03
13
LSE
1502.5
31/01/2020
10:27:03
172
LSE
1502.0
31/01/2020
10:28:11
83
LSE
1502.0
31/01/2020
10:28:12
690
LSE
1501.5
31/01/2020
10:28:22
117
LSE
1502.0
31/01/2020
10:28:22
19
LSE
1502.0
31/01/2020
10:28:22
149
LSE
1502.0
31/01/2020
10:28:49
400
LSE
1502.0
31/01/2020
10:29:51
125
LSE
1502.0
31/01/2020
10:29:51
44
LSE
1501.5
31/01/2020
10:30:01
263
LSE
1502.0
31/01/2020
10:30:44
170
LSE
1502.0
31/01/2020
10:31:07
326
LSE
1502.5
31/01/2020
10:31:13
237
LSE
1502.5
31/01/2020
10:31:13
65
LSE
1502.5
31/01/2020
10:31:13
60
LSE
1502.5
31/01/2020
10:31:13
230
LSE
1502.5
31/01/2020
10:32:11
174
LSE
1502.5
31/01/2020
10:32:12
188
LSE
1502.5
31/01/2020
10:33:08
125
LSE
1502.5
31/01/2020
10:33:09
125
LSE
1502.5
31/01/2020
10:33:15
262
LSE
1502.0
31/01/2020
10:34:11
266
LSE
1502.0
31/01/2020
10:34:11
125
LSE
1502.0
31/01/2020
10:34:11
79
LSE
1502.0
31/01/2020
10:34:27
330
LSE
1502.0
31/01/2020
10:34:27
125
LSE
1502.0
31/01/2020
10:34:27
125
LSE
1502.0
31/01/2020
10:34:27
680
LSE
1502.0
31/01/2020
10:34:27
344
LSE
1502.0
31/01/2020
10:34:55
125
LSE
1502.0
31/01/2020
10:34:55
115
LSE
1502.0
31/01/2020
10:35:09
711
LSE
1502.0
31/01/2020
10:35:09
323
LSE
1502.0
31/01/2020
10:35:09
436
LSE
1501.5
31/01/2020
10:35:42
125
LSE
1501.5
31/01/2020
10:35:42
76
LSE
1502.0
31/01/2020
10:36:22
433
LSE
1502.0
31/01/2020
10:37:14
203
LSE
1502.0
31/01/2020
10:37:14
125
LSE
1502.0
31/01/2020
10:37:14
125
LSE
1502.0
31/01/2020
10:37:14
400
LSE
1502.0
31/01/2020
10:37:14
246
LSE
1502.0
31/01/2020
10:38:25
125
LSE
1502.0
31/01/2020
10:39:28
284
LSE
1501.5
31/01/2020
10:39:58
254
LSE
1501.0
31/01/2020
10:39:58
125
LSE
1501.0
31/01/2020
10:39:58
125
LSE
1501.0
31/01/2020
10:39:58
400
LSE
1501.0
31/01/2020
10:39:58
125
LSE
1500.5
31/01/2020
10:40:00
125
LSE
1500.5
31/01/2020
10:40:00
261
LSE
1499.5
31/01/2020
10:40:17
125
LSE
1499.5
31/01/2020
10:40:17
125
LSE
1499.5
31/01/2020
10:40:17
35
LSE
1499.0
31/01/2020
10:40:23
125
LSE
1499.0
31/01/2020
10:40:23
124
LSE
1498.0
31/01/2020
10:41:18
273
LSE
1498.5
31/01/2020
10:41:18
125
LSE
1498.5
31/01/2020
10:41:18
119
LSE
1499.5
31/01/2020
10:42:34
514
LSE
1499.5
31/01/2020
10:44:01
298
LSE
1499.5
31/01/2020
10:44:01
600
LSE
1499.5
31/01/2020
10:45:00
25
LSE
1501.0
31/01/2020
10:46:54
900
LSE
1501.5
31/01/2020
10:47:03
109
LSE
1501.5
31/01/2020
10:47:03
125
LSE
1501.5
31/01/2020
10:47:03
125
LSE
1501.5
31/01/2020
10:47:03
400
LSE
1501.5
31/01/2020
10:47:03
30
LSE
1501.5
31/01/2020
10:47:03
197
LSE
1501.0
31/01/2020
10:47:40
315
LSE
1501.0
31/01/2020
10:47:41
175
LSE
1501.0
31/01/2020
10:47:50
47
LSE
1501.0
31/01/2020
10:48:14
400
LSE
1501.0
31/01/2020
10:49:03
365
LSE
1502.5
31/01/2020
10:49:48
400
LSE
1502.5
31/01/2020
10:49:48
125
LSE
1502.5
31/01/2020
10:49:48
125
LSE
1502.5
31/01/2020
10:49:48
162
LSE
1502.5
31/01/2020
10:49:48
141
LSE
1502.0
31/01/2020
10:50:02
282
LSE
1503.0
31/01/2020
10:50:27
256
LSE
1503.0
31/01/2020
10:50:27
125
LSE
1503.0
31/01/2020
10:50:27
94
LSE
1503.0
31/01/2020
10:50:49
143
LSE
1503.0
31/01/2020
10:50:58
125
LSE
1503.0
31/01/2020
10:50:58
370
LSE
1503.0
31/01/2020
10:50:58
139
LSE
1502.5
31/01/2020
10:51:43
124
LSE
1503.5
31/01/2020
10:51:48
400
LSE
1503.5
31/01/2020
10:51:48
125
LSE
1503.5
31/01/2020
10:51:48
125
LSE
1503.5
31/01/2020
10:51:58
400
LSE
1503.5
31/01/2020
10:51:58
64
LSE
1503.5
31/01/2020
10:51:58
125
LSE
1503.5
31/01/2020
10:51:58
125
LSE
1503.5
31/01/2020
10:51:58
300
LSE
1504.0
31/01/2020
10:52:00
190
LSE
1504.0
31/01/2020
10:52:00
310
LSE
1503.0
31/01/2020
10:52:18
241
LSE
1504.0
31/01/2020
10:53:11
500
LSE
1504.5
31/01/2020
10:53:41
400
LSE
1504.5
31/01/2020
10:53:41
125
LSE
1504.5
31/01/2020
10:53:41
125
LSE
1505.0
31/01/2020
10:53:45
207
LSE
1505.0
31/01/2020
10:53:47
257
LSE
1505.0
31/01/2020
10:53:47
401
LSE
1504.5
31/01/2020
10:54:12
305
LSE
1505.0
31/01/2020
10:54:22
88
LSE
1505.0
31/01/2020
10:54:22
728
LSE
1505.0
31/01/2020
10:54:22
557
LSE
1504.5
31/01/2020
10:54:42
111
LSE
1504.5
31/01/2020
10:54:42
221
LSE
1505.0
31/01/2020
10:55:02
500
LSE
1505.0
31/01/2020
10:55:02
500
LSE
1505.0
31/01/2020
10:55:02
430
LSE
1505.0
31/01/2020
10:55:02
400
LSE
1505.0
31/01/2020
10:55:02
154
LSE
1505.0
31/01/2020
10:55:02
309
LSE
1505.0
31/01/2020
10:55:02
120
LSE
1504.5
31/01/2020
10:55:11
311
LSE
1504.5
31/01/2020
10:55:11
65
LSE
1504.5
31/01/2020
10:55:11
333
LSE
1504.5
31/01/2020
10:55:16
793
LSE
1504.5
31/01/2020
10:55:16
198
LSE
1505.5
31/01/2020
10:55:36
500
LSE
1505.5
31/01/2020
10:55:36
160
LSE
1505.0
31/01/2020
10:56:26
94
LSE
1505.5
31/01/2020
10:57:14
500
LSE
1505.5
31/01/2020
10:57:14
383
LSE
1505.5
31/01/2020
10:57:14
358
LSE
1505.5
31/01/2020
10:57:14
221
LSE
1505.0
31/01/2020
10:58:13
6
LSE
1505.5
31/01/2020
10:58:13
400
LSE
1505.5
31/01/2020
10:58:13
306
LSE
1505.5
31/01/2020
10:58:13
400
LSE
1505.5
31/01/2020
10:59:00
8
LSE
1505.5
31/01/2020
10:59:43
166
LSE
1505.5
31/01/2020
10:59:43
400
LSE
1505.5
31/01/2020
10:59:43
29
LSE
1506.5
31/01/2020
11:00:01
126
LSE
1506.5
31/01/2020
11:00:01
171
LSE
1506.5
31/01/2020
11:00:12
158
LSE
1506.5
31/01/2020
11:00:25
701
LSE
1506.0
31/01/2020
11:00:30
342
LSE
1506.5
31/01/2020
11:00:35
155
LSE
1506.5
31/01/2020
11:00:35
750
LSE
1506.5
31/01/2020
11:00:35
214
LSE
1506.5
31/01/2020
11:00:35
180
LSE
1506.5
31/01/2020
11:00:35
220
LSE
1506.5
31/01/2020
11:00:35
105
LSE
1506.0
31/01/2020
11:01:27
401
LSE
1506.0
31/01/2020
11:01:27
171
LSE
1506.0
31/01/2020
11:01:27
143
LSE
1505.5
31/01/2020
11:01:45
285
LSE
1505.0
31/01/2020
11:02:02
125
LSE
1505.0
31/01/2020
11:02:02
74
LSE
1504.5
31/01/2020
11:02:56
100
LSE
1504.5
31/01/2020
11:02:56
283
LSE
1504.0
31/01/2020
11:04:04
400
LSE
1504.0
31/01/2020
11:04:04
15
LSE
1504.0
31/01/2020
11:04:05
201
LSE
1505.0
31/01/2020
11:04:55
350
LSE
1505.0
31/01/2020
11:04:55
144
LSE
1505.0
31/01/2020
11:04:55
750
LSE
1505.0
31/01/2020
11:04:55
341
LSE
1504.5
31/01/2020
11:05:01
501
LSE
1504.5
31/01/2020
11:05:01
224
LSE
1504.0
31/01/2020
11:06:36
290
LSE
1504.0
31/01/2020
11:07:49
354
LSE
1504.0
31/01/2020
11:07:49
176
LSE
1504.5
31/01/2020
11:09:03
441
LSE
1504.5
31/01/2020
11:09:03
163
LSE
1504.5
31/01/2020
11:09:16
390
LSE
1504.0
31/01/2020
11:09:43
331
LSE
1504.0
31/01/2020
11:09:43
125
LSE
1504.0
31/01/2020
11:09:43
125
LSE
1503.5
31/01/2020
11:10:59
100
LSE
1503.5
31/01/2020
11:11:49
286
LSE
1503.5
31/01/2020
11:11:49
125
LSE
1503.5
31/01/2020
11:11:49
125
LSE
1503.5
31/01/2020
11:11:49
125
LSE
1503.5
31/01/2020
11:13:41
388
LSE
1503.5
31/01/2020
11:13:41
169
LSE
1503.5
31/01/2020
11:13:41
70
LSE
1504.0
31/01/2020
11:13:41
6
LSE
1504.0
31/01/2020
11:13:41
125
LSE
1504.0
31/01/2020
11:13:41
125
LSE
1504.0
31/01/2020
11:13:41
350
LSE
1504.0
31/01/2020
11:13:41
125
LSE
1503.5
31/01/2020
11:14:08
400
LSE
1503.5
31/01/2020
11:14:08
728
LSE
1503.5
31/01/2020
11:14:13
269
LSE
1503.5
31/01/2020
11:14:13
80
LSE
1503.5
31/01/2020
11:14:13
666
LSE
1504.0
31/01/2020
11:15:11
578
LSE
1504.0
31/01/2020
11:15:11
370
LSE
1504.0
31/01/2020
11:15:12
400
LSE
1504.0
31/01/2020
11:15:12
87
LSE
1504.0
31/01/2020
11:15:12
103
LSE
1504.0
31/01/2020
11:15:49
100
LSE
1504.0
31/01/2020
11:15:49
203
LSE
1504.0
31/01/2020
11:20:02
281
LSE
1504.0
31/01/2020
11:20:02
65
LSE
1504.0
31/01/2020
11:20:02
125
LSE
1504.0
31/01/2020
11:20:02
65
LSE
1504.0
31/01/2020
11:20:14
400
LSE
1504.0
31/01/2020
11:20:14
125
LSE
1504.0
31/01/2020
11:20:14
125
LSE
1504.0
31/01/2020
11:20:14
50
LSE
1503.5
31/01/2020
11:21:28
322
LSE
1503.5
31/01/2020
11:21:28
506
LSE
1503.5
31/01/2020
11:21:28
125
LSE
1503.5
31/01/2020
11:21:28
34
LSE
1504.0
31/01/2020
11:25:02
138
LSE
1504.0
31/01/2020
11:25:02
189
LSE
1504.0
31/01/2020
11:25:02
380
LSE
1504.0
31/01/2020
11:25:02
335
LSE
1505.0
31/01/2020
11:26:33
322
LSE
1505.0
31/01/2020
11:26:33
125
LSE
1505.0
31/01/2020
11:26:33
125
LSE
1505.0
31/01/2020
11:26:33
400
LSE
1505.0
31/01/2020
11:26:33
310
LSE
1505.5
31/01/2020
11:27:20
365
LSE
1506.0
31/01/2020
11:27:23
188
LSE
1506.0
31/01/2020
11:27:40
251
LSE
1506.0
31/01/2020
11:27:57
362
LSE
1506.5
31/01/2020
11:28:20
106
LSE
1506.5
31/01/2020
11:28:20
394
LSE
1506.5
31/01/2020
11:28:20
6
LSE
1506.5
31/01/2020
11:28:20
119
LSE
1505.5
31/01/2020
11:28:44
136
LSE
1506.0
31/01/2020
11:31:04
161
LSE
1507.0
31/01/2020
11:31:44
400
LSE
1507.0
31/01/2020
11:31:44
125
LSE
1507.0
31/01/2020
11:31:44
125
LSE
1507.0
31/01/2020
11:31:44
172
LSE
1507.0
31/01/2020
11:31:44
206
LSE
1507.0
31/01/2020
11:31:44
175
LSE
1507.0
31/01/2020
11:31:46
19
LSE
1507.0
31/01/2020
11:31:46
125
LSE
1507.0
31/01/2020
11:31:46
125
LSE
1507.0
31/01/2020
11:31:46
125
LSE
1506.0
31/01/2020
11:31:50
281
LSE
1506.0
31/01/2020
11:31:50
125
LSE
1506.0
31/01/2020
11:31:50
125
LSE
1506.5
31/01/2020
11:31:50
580
LSE
1506.5
31/01/2020
11:31:50
107
LSE
1506.5
31/01/2020
11:31:50
400
LSE
1506.5
31/01/2020
11:31:50
92
LSE
1506.5
31/01/2020
11:32:46
320
LSE
1506.5
31/01/2020
11:32:54
144
LSE
1506.5
31/01/2020
11:32:54
415
LSE
1506.0
31/01/2020
11:34:28
325
LSE
1506.0
31/01/2020
11:34:34
125
LSE
1506.0
31/01/2020
11:34:34
125
LSE
1506.0
31/01/2020
11:34:34
194
LSE
1506.0
31/01/2020
11:35:48
137
LSE
1506.0
31/01/2020
11:36:01
400
LSE
1506.0
31/01/2020
11:36:01
25
LSE
1506.5
31/01/2020
11:36:26
174
LSE
1506.5
31/01/2020
11:36:26
382
LSE
1506.0
31/01/2020
11:38:27
99
LSE
1506.0
31/01/2020
11:38:27
125
LSE
1506.0
31/01/2020
11:38:27
125
LSE
1506.0
31/01/2020
11:38:27
125
LSE
1506.0
31/01/2020
11:38:27
409
LSE
1506.0
31/01/2020
11:38:27
125
LSE
1506.0
31/01/2020
11:38:27
125
LSE
1506.0
31/01/2020
11:38:27
41
LSE
1506.0
31/01/2020
11:39:56
125
LSE
1506.0
31/01/2020
11:39:56
125
LSE
1506.5
31/01/2020
11:39:59
220
LSE
1506.5
31/01/2020
11:39:59
253
LSE
1506.5
31/01/2020
11:39:59
169
LSE
1506.5
31/01/2020
11:39:59
43
LSE
1506.5
31/01/2020
11:39:59
145
LSE
1506.5
31/01/2020
11:40:41
275
LSE
1506.5
31/01/2020
11:40:41
400
LSE
1506.5
31/01/2020
11:40:41
27
LSE
1506.5
31/01/2020
11:42:16
288
LSE
1506.5
31/01/2020
11:42:16
295
LSE
1506.0
31/01/2020
11:44:34
603
LSE
1506.0
31/01/2020
11:44:38
158
LSE
1506.0
31/01/2020
11:44:57
20
LSE
1506.0
31/01/2020
11:45:18
195
LSE
1506.0
31/01/2020
11:45:26
297
LSE
1506.5
31/01/2020
11:46:14
201
LSE
1506.5
31/01/2020
11:46:14
210
LSE
1506.0
31/01/2020
11:46:22
341
LSE
1505.5
31/01/2020
11:47:38
78
LSE
1506.5
31/01/2020
11:48:48
308
LSE
1506.5
31/01/2020
11:48:48
125
LSE
1506.5
31/01/2020
11:48:48
54
LSE
1506.5
31/01/2020
11:48:49
266
LSE
1506.0
31/01/2020
11:48:54
237
LSE
1505.5
31/01/2020
11:48:54
1,354
LSE
1505.0
31/01/2020
11:49:00
296
LSE
1505.0
31/01/2020
11:49:00
2,427
LSE
1505.0
31/01/2020
11:49:01
125
LSE
1505.0
31/01/2020
11:49:01
118
LSE
1506.5
31/01/2020
11:49:43
400
LSE
1506.5
31/01/2020
11:49:43
15
LSE
1507.0
31/01/2020
11:51:24
180
LSE
1507.0
31/01/2020
11:51:24
5
LSE
1507.0
31/01/2020
11:51:24
127
LSE
1507.0
31/01/2020
11:51:24
143
LSE
1507.5
31/01/2020
11:52:08
400
LSE
1507.5
31/01/2020
11:52:08
257
LSE
1507.5
31/01/2020
11:52:08
287
LSE
1507.0
31/01/2020
11:52:38
259
LSE
1507.0
31/01/2020
11:52:58
294
LSE
1507.0
31/01/2020
11:52:58
125
LSE
1507.0
31/01/2020
11:52:58
125
LSE
1507.0
31/01/2020
11:52:58
125
LSE
1507.0
31/01/2020
11:52:58
110
LSE
1507.0
31/01/2020
11:52:58
90
LSE
1507.0
31/01/2020
11:52:58
125
LSE
1507.0
31/01/2020
11:52:58
17
LSE
1506.5
31/01/2020
11:53:05
427
LSE
1506.5
31/01/2020
11:53:05
57
LSE
1506.5
31/01/2020
11:53:56
125
LSE
1506.5
31/01/2020
11:53:56
27
LSE
1507.0
31/01/2020
11:57:07
585
LSE
1507.0
31/01/2020
11:57:07
64
LSE
1507.0
31/01/2020
11:57:07
125
LSE
1507.5
31/01/2020
11:58:09
221
LSE
1507.5
31/01/2020
11:58:09
589
LSE
1507.5
31/01/2020
11:58:09
32
LSE
1507.5
31/01/2020
11:58:09
107
LSE
1507.5
31/01/2020
11:58:09
207
LSE
1508.5
31/01/2020
11:59:28
203
LSE
1508.5
31/01/2020
11:59:28
367
LSE
1508.5
31/01/2020
11:59:28
75
LSE
1508.5
31/01/2020
11:59:28
161
LSE
1508.5
31/01/2020
11:59:57
254
LSE
1509.5
31/01/2020
12:02:20
243
LSE
1509.5
31/01/2020
12:02:20
48
LSE
1509.0
31/01/2020
12:03:01
263
LSE
1510.0
31/01/2020
12:03:02
399
LSE
1510.0
31/01/2020
12:03:12
400
LSE
1510.0
31/01/2020
12:03:12
125
LSE
1510.0
31/01/2020
12:03:12
125
LSE
1510.0
31/01/2020
12:03:12
125
LSE
1510.0
31/01/2020
12:03:13
400
LSE
1510.0
31/01/2020
12:03:13
125
LSE
1510.0
31/01/2020
12:03:13
125
LSE
1510.0
31/01/2020
12:03:13
125
LSE
1510.0
31/01/2020
12:03:15
400
LSE
1510.0
31/01/2020
12:03:15
125
LSE
1510.5
31/01/2020
12:03:31
125
LSE
1510.5
31/01/2020
12:03:31
400
LSE
1510.5
31/01/2020
12:03:31
125
LSE
1510.5
31/01/2020
12:03:31
125
LSE
1510.5
31/01/2020
12:03:31
511
LSE
1510.5
31/01/2020
12:03:31
400
LSE
1510.0
31/01/2020
12:03:31
305
LSE
1510.0
31/01/2020
12:03:32
400
LSE
1510.0
31/01/2020
12:03:32
361
LSE
1510.0
31/01/2020
12:03:32
125
LSE
1510.0
31/01/2020
12:03:32
125
LSE
1510.5
31/01/2020
12:03:40
124
LSE
1510.5
31/01/2020
12:03:40
601
LSE
1510.5
31/01/2020
12:03:40
125
LSE
1510.5
31/01/2020
12:03:40
196
LSE
1510.0
31/01/2020
12:03:40
400
LSE
1510.0
31/01/2020
12:03:40
151
LSE
1510.0
31/01/2020
12:03:40
1,382
LSE
1510.0
31/01/2020
12:03:40
45
LSE
1510.0
31/01/2020
12:03:40
400
LSE
1510.0
31/01/2020
12:03:40
125
LSE
1510.0
31/01/2020
12:03:40
400
LSE
1510.0
31/01/2020
12:03:40
127
LSE
1510.0
31/01/2020
12:04:13
400
LSE
1509.5
31/01/2020
12:04:13
308
LSE
1510.0
31/01/2020
12:04:33
235
LSE
1510.0
31/01/2020
12:04:33
431
LSE
1510.0
31/01/2020
12:04:33
592
LSE
1510.0
31/01/2020
12:04:33
400
LSE
1510.0
31/01/2020
12:04:33
127
LSE
1510.0
31/01/2020
12:04:33
201
LSE
1510.0
31/01/2020
12:04:57
629
LSE
1510.0
31/01/2020
12:04:57
125
LSE
1510.0
31/01/2020
12:04:57
125
LSE
1510.0
31/01/2020
12:04:57
400
LSE
1510.0
31/01/2020
12:05:10
195
LSE
1509.5
31/01/2020
12:05:15
324
LSE
1509.5
31/01/2020
12:05:15
400
LSE
1509.5
31/01/2020
12:05:15
442
LSE
1509.5
31/01/2020
12:05:15
275
LSE
1509.5
31/01/2020
12:05:16
733
LSE
1509.5
31/01/2020
12:05:16
400
LSE
1509.5
31/01/2020
12:05:28
274
LSE
1509.5
31/01/2020
12:05:31
400
LSE
1509.5
31/01/2020
12:05:57
12
LSE
1510.0
31/01/2020
12:06:46
250
LSE
1510.0
31/01/2020
12:06:47
400
LSE
1510.0
31/01/2020
12:06:47
125
LSE
1510.0
31/01/2020
12:06:47
125
LSE
1510.0
31/01/2020
12:06:47
125
LSE
1510.0
31/01/2020
12:06:47
370
LSE
1510.5
31/01/2020
12:09:08
174
LSE
1510.0
31/01/2020
12:09:49
298
LSE
1510.0
31/01/2020
12:10:21
752
LSE
1510.0
31/01/2020
12:10:21
125
LSE
1510.0
31/01/2020
12:10:21
125
LSE
1510.0
31/01/2020
12:11:18
272
LSE
1510.0
31/01/2020
12:12:14
249
LSE
1509.5
31/01/2020
12:12:48
279
LSE
1509.5
31/01/2020
12:13:18
125
LSE
1509.5
31/01/2020
12:13:18
125
LSE
1509.5
31/01/2020
12:13:18
279
LSE
1509.5
31/01/2020
12:13:18
132
LSE
1509.0
31/01/2020
12:13:30
180
LSE
1509.0
31/01/2020
12:13:30
68
LSE
1509.0
31/01/2020
12:14:09
430
LSE
1509.5
31/01/2020
12:14:15
125
LSE
1509.5
31/01/2020
12:14:15
453
LSE
1509.5
31/01/2020
12:14:15
82
LSE
1509.5
31/01/2020
12:15:00
55
LSE
1509.5
31/01/2020
12:16:25
154
LSE
1509.5
31/01/2020
12:16:25
125
LSE
1509.5
31/01/2020
12:16:25
314
LSE
1509.0
31/01/2020
12:19:23
166
LSE
1509.0
31/01/2020
12:19:28
400
LSE
1509.0
31/01/2020
12:19:28
397
LSE
1509.0
31/01/2020
12:19:28
3
LSE
1509.0
31/01/2020
12:19:28
125
LSE
1509.0
31/01/2020
12:19:28
72
LSE
1509.5
31/01/2020
12:22:30
245
LSE
1509.5
31/01/2020
12:22:30
400
LSE
1509.5
31/01/2020
12:22:30
627
LSE
1509.5
31/01/2020
12:22:30
125
LSE
1509.5
31/01/2020
12:22:30
125
LSE
1509.5
31/01/2020
12:22:30
335
LSE
1510.0
31/01/2020
12:23:46
400
LSE
1510.0
31/01/2020
12:23:46
125
LSE
1510.0
31/01/2020
12:23:46
125
LSE
1510.0
31/01/2020
12:23:48
227
LSE
1509.5
31/01/2020
12:24:42
48
LSE
1509.5
31/01/2020
12:24:42
58
LSE
1509.5
31/01/2020
12:24:42
102
LSE
1509.5
31/01/2020
12:24:42
125
LSE
1511.0
31/01/2020
12:25:00
192
LSE
1511.0
31/01/2020
12:25:00
191
LSE
1511.0
31/01/2020
12:25:00
413
LSE
1511.0
31/01/2020
12:25:00
320
LSE
1511.0
31/01/2020
12:27:14
333
LSE
1511.0
31/01/2020
12:27:14
125
LSE
1511.0
31/01/2020
12:27:14
400
LSE
1511.0
31/01/2020
12:27:14
629
LSE
1511.0
31/01/2020
12:27:14
192
LSE
1511.0
31/01/2020
12:27:14
400
LSE
1511.0
31/01/2020
12:27:14
259
LSE
1511.0
31/01/2020
12:27:14
259
LSE
1511.0
31/01/2020
12:27:14
129
LSE
1511.5
31/01/2020
12:27:15
191
LSE
1512.0
31/01/2020
12:27:15
149
LSE
1512.0
31/01/2020
12:27:15
199
LSE
1512.0
31/01/2020
12:27:16
375
LSE
1512.0
31/01/2020
12:27:21
400
LSE
1512.0
31/01/2020
12:27:21
159
LSE
1512.0
31/01/2020
12:27:21
139
LSE
1512.0
31/01/2020
12:27:32
100
LSE
1512.0
31/01/2020
12:27:32
400
LSE
1512.0
31/01/2020
12:27:32
206
LSE
1512.0
31/01/2020
12:27:32
17
LSE
1512.0
31/01/2020
12:27:32
172
LSE
1512.0
31/01/2020
12:27:32
312
LSE
1512.5
31/01/2020
12:27:34
554
LSE
1512.0
31/01/2020
12:27:36
144
LSE
1512.0
31/01/2020
12:27:36
276
LSE
1512.0
31/01/2020
12:27:36
68
LSE
1512.0
31/01/2020
12:27:39
125
LSE
1512.0
31/01/2020
12:27:39
125
LSE
1512.0
31/01/2020
12:27:39
520
LSE
1512.0
31/01/2020
12:27:39
256
LSE
1512.0
31/01/2020
12:27:39
256
LSE
1512.0
31/01/2020
12:27:39
175
LSE
1511.5
31/01/2020
12:27:51
299
LSE
1511.5
31/01/2020
12:28:17
365
LSE
1511.5
31/01/2020
12:28:17
400
LSE
1511.5
31/01/2020
12:28:17
390
LSE
1511.5
31/01/2020
12:28:17
327
LSE
1510.0
31/01/2020
12:28:31
204
LSE
1509.5
31/01/2020
12:28:52
70
LSE
1509.5
31/01/2020
12:28:52
125
LSE
1509.5
31/01/2020
12:28:52
63
LSE
1509.5
31/01/2020
12:29:05
187
LSE
1509.5
31/01/2020
12:29:05
56
LSE
1509.5
31/01/2020
12:29:05
338
LSE
1509.5
31/01/2020
12:30:23
305
LSE
1509.5
31/01/2020
12:30:23
125
LSE
1509.5
31/01/2020
12:30:23
400
LSE
1509.5
31/01/2020
12:30:23
5
LSE
1509.5
31/01/2020
12:31:33
67
LSE
1509.5
31/01/2020
12:31:33
205
LSE
1509.5
31/01/2020
12:32:14
49
LSE
1509.5
31/01/2020
12:32:37
212
LSE
1509.5
31/01/2020
12:33:13
254
LSE
1510.0
31/01/2020
12:35:08
305
LSE
1510.0
31/01/2020
12:35:08
400
LSE
1510.0
31/01/2020
12:35:08
310
LSE
1510.0
31/01/2020
12:35:08
145
LSE
1510.0
31/01/2020
12:35:08
58
LSE
1510.0
31/01/2020
12:35:08
228
LSE
1509.5
31/01/2020
12:38:54
281
LSE
1509.5
31/01/2020
12:39:26
400
LSE
1509.5
31/01/2020
12:39:26
125
LSE
1509.5
31/01/2020
12:39:26
2
LSE
1509.0
31/01/2020
12:39:59
332
LSE
1510.0
31/01/2020
12:40:51
400
LSE
1510.0
31/01/2020
12:40:51
125
LSE
1510.0
31/01/2020
12:42:01
268
LSE
1509.5
31/01/2020
12:42:47
288
LSE
1509.5
31/01/2020
12:42:47
125
LSE
1509.5
31/01/2020
12:42:47
125
LSE
1509.5
31/01/2020
12:42:47
125
LSE
1509.5
31/01/2020
12:42:47
54
LSE
1509.5
31/01/2020
12:44:01
213
LSE
1509.5
31/01/2020
12:44:01
300
LSE
1509.0
31/01/2020
12:45:15
85
LSE
1509.0
31/01/2020
12:45:15
125
LSE
1509.0
31/01/2020
12:45:15
125
LSE
1509.0
31/01/2020
12:45:15
320
LSE
1508.5
31/01/2020
12:45:35
125
LSE
1508.5
31/01/2020
12:45:35
62
LSE
1508.0
31/01/2020
12:45:50
125
LSE
1508.0
31/01/2020
12:45:50
69
LSE
1507.5
31/01/2020
12:49:15
253
LSE
1507.5
31/01/2020
12:50:01
281
LSE
1507.5
31/01/2020
12:50:01
400
LSE
1507.5
31/01/2020
12:50:01
106
LSE
1507.0
31/01/2020
12:51:41
327
LSE
1507.0
31/01/2020
12:52:00
151
LSE
1507.0
31/01/2020
12:52:07
64
LSE
1507.0
31/01/2020
12:52:07
57
LSE
1506.5
31/01/2020
12:52:22
1
LSE
1506.5
31/01/2020
12:52:22
125
LSE
1506.5
31/01/2020
12:52:22
94
LSE
1506.0
31/01/2020
12:52:28
125
LSE
1506.0
31/01/2020
12:52:28
30
LSE
1505.5
31/01/2020
12:53:47
174
LSE
1506.0
31/01/2020
12:54:34
155
LSE
1506.0
31/01/2020
12:54:34
80
LSE
1506.0
31/01/2020
12:56:04
126
LSE
1506.0
31/01/2020
12:56:27
340
LSE
1505.5
31/01/2020
12:57:31
345
LSE
1505.5
31/01/2020
12:57:43
356
LSE
1505.5
31/01/2020
12:57:45
400
LSE
1505.5
31/01/2020
12:57:45
177
LSE
1505.5
31/01/2020
12:57:45
125
LSE
1505.5
31/01/2020
12:57:45
48
LSE
1505.0
31/01/2020
12:58:40
417
LSE
1505.5
31/01/2020
12:59:46
45
LSE
1507.5
31/01/2020
13:00:48
400
LSE
1509.0
31/01/2020
13:05:01
286
LSE
1509.0
31/01/2020
13:05:01
434
LSE
1509.0
31/01/2020
13:05:01
400
LSE
1509.0
31/01/2020
13:05:01
125
LSE
1509.0
31/01/2020
13:05:01
125
LSE
1509.0
31/01/2020
13:05:35
317
LSE
1510.0
31/01/2020
13:06:44
400
LSE
1510.0
31/01/2020
13:06:44
400
LSE
1510.0
31/01/2020
13:06:45
188
LSE
1510.5
31/01/2020
13:07:41
400
LSE
1510.5
31/01/2020
13:07:41
125
LSE
1510.5
31/01/2020
13:07:53
200
LSE
1510.5
31/01/2020
13:08:53
220
LSE
1510.5
31/01/2020
13:08:53
98
LSE
1510.5
31/01/2020
13:08:53
125
LSE
1510.5
31/01/2020
13:08:53
125
LSE
1510.5
31/01/2020
13:08:53
141
LSE
1510.0
31/01/2020
13:08:56
294
LSE
1510.0
31/01/2020
13:08:56
335
LSE
1510.0
31/01/2020
13:08:56
394
LSE
1510.5
31/01/2020
13:12:15
2
LSE
1510.5
31/01/2020
13:12:29
400
LSE
1510.5
31/01/2020
13:12:29
125
LSE
1510.5
31/01/2020
13:12:29
104
LSE
1510.5
31/01/2020
13:12:34
333
LSE
1510.5
31/01/2020
13:12:51
125
LSE
1510.5
31/01/2020
13:12:51
64
LSE
1510.5
31/01/2020
13:14:41
331
LSE
1510.5
31/01/2020
13:14:41
125
LSE
1510.5
31/01/2020
13:14:41
125
LSE
1510.5
31/01/2020
13:14:41
186
LSE
1510.5
31/01/2020
13:14:42
214
LSE
1510.5
31/01/2020
13:14:42
378
LSE
1510.5
31/01/2020
13:14:43
151
LSE
1510.5
31/01/2020
13:14:43
349
LSE
1510.5
31/01/2020
13:14:43
262
LSE
1511.0
31/01/2020
13:17:58
125
LSE
1511.0
31/01/2020
13:17:58
125
LSE
1511.0
31/01/2020
13:17:58
97
LSE
1511.0
31/01/2020
13:18:08
125
LSE
1511.0
31/01/2020
13:18:08
80
LSE
1511.0
31/01/2020
13:18:18
155
LSE
1510.5
31/01/2020
13:18:40
184
LSE
1510.5
31/01/2020
13:18:40
405
LSE
1510.5
31/01/2020
13:19:13
272
LSE
1510.5
31/01/2020
13:19:13
200
LSE
1510.5
31/01/2020
13:19:13
387
LSE
1510.5
31/01/2020
13:19:13
259
LSE
1511.0
31/01/2020
13:21:28
248
LSE
1512.0
31/01/2020
13:22:50
415
LSE
1511.5
31/01/2020
13:23:09
259
LSE
1511.5
31/01/2020
13:23:09
125
LSE
1511.5
31/01/2020
13:23:09
125
LSE
1511.5
31/01/2020
13:23:09
54
LSE
1511.5
31/01/2020
13:23:09
205
LSE
1511.5
31/01/2020
13:23:09
127
LSE
1511.0
31/01/2020
13:24:36
49
LSE
1511.0
31/01/2020
13:24:36
125
LSE
1511.0
31/01/2020
13:24:36
125
LSE
1511.0
31/01/2020
13:24:36
472
LSE
1511.0
31/01/2020
13:24:36
119
LSE
1511.0
31/01/2020
13:24:36
172
LSE
1511.0
31/01/2020
13:24:36
107
LSE
1511.0
31/01/2020
13:28:30
424
LSE
1511.0
31/01/2020
13:28:32
214
LSE
1511.0
31/01/2020
13:28:32
259
LSE
1510.5
31/01/2020
13:30:00
147
LSE
1510.5
31/01/2020
13:30:17
314
LSE
1510.5
31/01/2020
13:30:17
35
LSE
1510.5
31/01/2020
13:30:17
423
LSE
1510.5
31/01/2020
13:30:17
241
LSE
1510.5
31/01/2020
13:30:23
438
LSE
1511.0
31/01/2020
13:33:12
237
LSE
1511.0
31/01/2020
13:34:37
127
LSE
1511.0
31/01/2020
13:34:38
400
LSE
1511.0
31/01/2020
13:34:38
289
LSE
1512.0
31/01/2020
13:35:38
251
LSE
1512.0
31/01/2020
13:35:38
16
LSE
1512.0
31/01/2020
13:35:43
229
LSE
1511.5
31/01/2020
13:35:50
72
LSE
1511.5
31/01/2020
13:37:16
278
LSE
1512.0
31/01/2020
13:38:20
236
LSE
1512.0
31/01/2020
13:39:27
248
LSE
1512.0
31/01/2020
13:39:31
400
LSE
1512.0
31/01/2020
13:39:31
350
LSE
1512.0
31/01/2020
13:39:31
108
LSE
1512.0
31/01/2020
13:39:34
187
LSE
1512.0
31/01/2020
13:42:14
181
LSE
1512.0
31/01/2020
13:42:14
34
LSE
1512.0
31/01/2020
13:42:14
116
LSE
1512.0
31/01/2020
13:42:14
473
LSE
1512.0
31/01/2020
13:42:14
314
LSE
1512.0
31/01/2020
13:42:14
52
LSE
1512.0
31/01/2020
13:42:14
125
LSE
1512.0
31/01/2020
13:42:14
19
LSE
1511.5
31/01/2020
13:42:19
292
LSE
1511.0
31/01/2020
13:42:47
125
LSE
1511.0
31/01/2020
13:42:47
125
LSE
1511.0
31/01/2020
13:42:47
153
LSE
1510.5
31/01/2020
13:44:58
349
LSE
1510.5
31/01/2020
13:46:26
310
LSE
1510.5
31/01/2020
13:46:26
400
LSE
1510.5
31/01/2020
13:46:26
125
LSE
1510.5
31/01/2020
13:46:26
125
LSE
1510.5
31/01/2020
13:46:26
35
LSE
1510.5
31/01/2020
13:46:30
368
LSE
1510.5
31/01/2020
13:47:19
337
LSE
1510.5
31/01/2020
13:47:19
151
LSE
1510.5
31/01/2020
13:47:19
201
LSE
1510.5
31/01/2020
13:47:19
285
LSE
1510.5
31/01/2020
13:47:19
115
LSE
1510.5
31/01/2020
13:49:10
152
LSE
1510.5
31/01/2020
13:49:22
400
LSE
1510.5
31/01/2020
13:49:22
980
LSE
1510.5
31/01/2020
13:49:22
545
LSE
1510.5
31/01/2020
13:49:22
414
LSE
1510.5
31/01/2020
13:49:22
125
LSE
1510.5
31/01/2020
13:49:22
2
LSE
1511.0
31/01/2020
13:50:10
125
LSE
1511.0
31/01/2020
13:50:10
125
LSE
1511.0
31/01/2020
13:50:10
141
LSE
1511.0
31/01/2020
13:50:14
6
LSE
1511.0
31/01/2020
13:50:14
125
LSE
1512.0
31/01/2020
13:51:24
353
LSE
1512.0
31/01/2020
13:51:24
125
LSE
1512.0
31/01/2020
13:51:24
125
LSE
1512.5
31/01/2020
13:51:40
120
LSE
1512.5
31/01/2020
13:52:14
292
LSE
1513.0
31/01/2020
13:53:11
125
LSE
1513.0
31/01/2020
13:53:11
338
LSE
1514.0
31/01/2020
13:55:24
400
LSE
1514.0
31/01/2020
13:55:24
64
LSE
1514.0
31/01/2020
13:55:24
125
LSE
1514.5
31/01/2020
13:55:52
400
LSE
1514.5
31/01/2020
13:55:52
63
LSE
1514.5
31/01/2020
13:55:58
400
LSE
1514.5
31/01/2020
13:56:33
333
LSE
1515.0
31/01/2020
13:57:35
334
LSE
1515.0
31/01/2020
13:57:35
400
LSE
1515.0
31/01/2020
13:57:35
400
LSE
1515.0
31/01/2020
13:57:35
448
LSE
1515.0
31/01/2020
13:57:35
200
LSE
1515.0
31/01/2020
13:57:37
400
LSE
1515.0
31/01/2020
13:57:37
330
LSE
1515.0
31/01/2020
13:57:37
157
LSE
1515.0
31/01/2020
13:57:51
362
LSE
1515.0
31/01/2020
13:57:51
63
LSE
1515.0
31/01/2020
13:57:51
380
LSE
1514.5
31/01/2020
13:58:15
125
LSE
1514.5
31/01/2020
13:58:15
125
LSE
1514.5
31/01/2020
13:58:15
461
LSE
1514.5
31/01/2020
13:58:15
176
LSE
1516.0
31/01/2020
14:01:31
503
LSE
1516.0
31/01/2020
14:02:33
238
LSE
1516.0
31/01/2020
14:03:02
246
LSE
1516.0
31/01/2020
14:03:02
250
LSE
1516.0
31/01/2020
14:03:02
120
LSE
1515.0
31/01/2020
14:03:24
157
LSE
1514.5
31/01/2020
14:04:39
282
LSE
1515.0
31/01/2020
14:05:06
192
LSE
1515.5
31/01/2020
14:05:08
446
LSE
1515.5
31/01/2020
14:06:33
111
LSE
1515.5
31/01/2020
14:06:33
211
LSE
1515.0
31/01/2020
14:06:43
422
LSE
1515.0
31/01/2020
14:07:16
316
LSE
1515.0
31/01/2020
14:07:16
250
LSE
1515.0
31/01/2020
14:07:16
250
LSE
1515.0
31/01/2020
14:07:16
400
LSE
1515.0
31/01/2020
14:07:16
250
LSE
1515.0
31/01/2020
14:07:16
288
LSE
1513.5
31/01/2020
14:07:52
250
LSE
1513.5
31/01/2020
14:07:52
38
LSE
1513.5
31/01/2020
14:08:28
75
LSE
1513.0
31/01/2020
14:08:47
256
LSE
1513.0
31/01/2020
14:08:47
323
LSE
1512.5
31/01/2020
14:08:47
255
LSE
1512.5
31/01/2020
14:08:47
87
LSE
1514.5
31/01/2020
14:10:18
175
LSE
1514.5
31/01/2020
14:10:18
200
LSE
1514.5
31/01/2020
14:10:18
250
LSE
1514.5
31/01/2020
14:10:21
250
LSE
1514.5
31/01/2020
14:10:21
250
LSE
1514.5
31/01/2020
14:10:22
282
LSE
1514.5
31/01/2020
14:10:47
155
LSE
1514.0
31/01/2020
14:11:00
268
LSE
1514.0
31/01/2020
14:11:00
400
LSE
1514.0
31/01/2020
14:11:00
33
LSE
1514.0
31/01/2020
14:11:00
250
LSE
1514.0
31/01/2020
14:11:00
250
LSE
1514.0
31/01/2020
14:11:00
400
LSE
1514.0
31/01/2020
14:11:00
250
LSE
1514.0
31/01/2020
14:11:00
258
LSE
1514.0
31/01/2020
14:12:27
95
LSE
1514.0
31/01/2020
14:12:28
5
LSE
1514.0
31/01/2020
14:12:28
263
LSE
1514.0
31/01/2020
14:13:25
295
LSE
1514.0
31/01/2020
14:13:25
400
LSE
1514.0
31/01/2020
14:13:26
193
LSE
1514.0
31/01/2020
14:14:16
225
LSE
1514.0
31/01/2020
14:14:16
401
LSE
1514.0
31/01/2020
14:14:16
148
LSE
1513.5
31/01/2020
14:14:32
75
LSE
1513.5
31/01/2020
14:15:01
236
LSE
1513.5
31/01/2020
14:15:01
250
LSE
1513.5
31/01/2020
14:15:07
225
LSE
1513.0
31/01/2020
14:15:35
354
LSE
1512.0
31/01/2020
14:18:41
343
LSE
1512.0
31/01/2020
14:18:42
338
LSE
1511.5
31/01/2020
14:18:51
284
LSE
1511.5
31/01/2020
14:19:31
400
LSE
1511.5
31/01/2020
14:19:35
298
LSE
1511.0
31/01/2020
14:23:02
100
LSE
1512.5
31/01/2020
14:23:42
222
LSE
1512.5
31/01/2020
14:23:43
400
LSE
1512.5
31/01/2020
14:23:43
278
LSE
1512.5
31/01/2020
14:23:43
164
LSE
1512.5
31/01/2020
14:23:43
250
LSE
1512.5
31/01/2020
14:23:43
250
LSE
1512.5
31/01/2020
14:23:43
250
LSE
1512.5
31/01/2020
14:23:43
600
LSE
1512.5
31/01/2020
14:23:43
311
LSE
1512.5
31/01/2020
14:23:43
89
LSE
1512.5
31/01/2020
14:23:43
176
LSE
1512.5
31/01/2020
14:23:43
250
LSE
1512.5
31/01/2020
14:23:43
250
LSE
1512.5
31/01/2020
14:23:43
600
LSE
1512.5
31/01/2020
14:23:43
55
LSE
1512.5
31/01/2020
14:23:43
129
LSE
1511.5
31/01/2020
14:24:00
250
LSE
1511.5
31/01/2020
14:24:00
250
LSE
1511.5
31/01/2020
14:24:00
62
LSE
1511.0
31/01/2020
14:24:40
594
LSE
1511.0
31/01/2020
14:24:41
250
LSE
1511.0
31/01/2020
14:24:41
6
LSE
1511.0
31/01/2020
14:24:41
400
LSE
1511.0
31/01/2020
14:24:41
25
LSE
1512.5
31/01/2020
14:26:39
724
LSE
1512.0
31/01/2020
14:27:27
232
LSE
1513.5
31/01/2020
14:28:14
400
LSE
1513.5
31/01/2020
14:28:14
250
LSE
1513.5
31/01/2020
14:28:14
250
LSE
1513.5
31/01/2020
14:28:22
400
LSE
1513.5
31/01/2020
14:29:00
76
LSE
1513.5
31/01/2020
14:29:00
213
LSE
1513.5
31/01/2020
14:29:00
176
LSE
1513.5
31/01/2020
14:29:00
240
LSE
1513.5
31/01/2020
14:29:02
400
LSE
1513.5
31/01/2020
14:29:02
64
LSE
1513.5
31/01/2020
14:29:51
97
LSE
1513.5
31/01/2020
14:29:51
636
LSE
1513.5
31/01/2020
14:29:51
450
LSE
1513.5
31/01/2020
14:29:51
433
LSE
1513.5
31/01/2020
14:29:51
394
LSE
1513.5
31/01/2020
14:29:51
66
LSE
1513.5
31/01/2020
14:29:51
250
LSE
1513.5
31/01/2020
14:29:51
245
LSE
1512.5
31/01/2020
14:31:00
416
LSE
1512.5
31/01/2020
14:31:00
210
LSE
1512.5
31/01/2020
14:31:00
4
LSE
1513.0
31/01/2020
14:33:11
208
LSE
1513.0
31/01/2020
14:33:46
240
LSE
1513.5
31/01/2020
14:34:53
63
LSE
1513.5
31/01/2020
14:34:53
229
LSE
1513.5
31/01/2020
14:34:53
546
LSE
1513.5
31/01/2020
14:34:53
66
LSE
1513.5
31/01/2020
14:34:53
337
LSE
1513.5
31/01/2020
14:34:59
400
LSE
1513.5
31/01/2020
14:34:59
162
LSE
1513.0
31/01/2020
14:35:29
363
LSE
1513.0
31/01/2020
14:35:29
250
LSE
1513.0
31/01/2020
14:35:29
250
LSE
1513.0
31/01/2020
14:35:29
850
LSE
1513.0
31/01/2020
14:35:29
156
LSE
1513.0
31/01/2020
14:37:38
316
LSE
1513.0
31/01/2020
14:37:38
400
LSE
1513.0
31/01/2020
14:37:38
250
LSE
1513.0
31/01/2020
14:37:38
250
LSE
1513.0
31/01/2020
14:37:38
216
LSE
1513.0
31/01/2020
14:37:38
348
LSE
1512.5
31/01/2020
14:38:31
250
LSE
1512.5
31/01/2020
14:38:31
137
LSE
1512.5
31/01/2020
14:38:33
128
LSE
1512.5
31/01/2020
14:38:55
428
LSE
1512.5
31/01/2020
14:38:55
250
LSE
1512.5
31/01/2020
14:38:55
84
LSE
1512.5
31/01/2020
14:38:55
250
LSE
1512.5
31/01/2020
14:38:55
195
LSE
1512.5
31/01/2020
14:38:55
148
LSE
1512.0
31/01/2020
14:39:37
30
LSE
1512.0
31/01/2020
14:39:37
250
LSE
1512.0
31/01/2020
14:39:37
250
LSE
1512.0
31/01/2020
14:39:37
166
LSE
1511.5
31/01/2020
14:40:05
71
LSE
1511.5
31/01/2020
14:40:05
344
LSE
1511.5
31/01/2020
14:40:28
150
LSE
1511.5
31/01/2020
14:43:22
237
LSE
1511.5
31/01/2020
14:43:22
312
LSE
1511.5
31/01/2020
14:43:42
400
LSE
1511.5
31/01/2020
14:43:42
364
LSE
1511.0
31/01/2020
14:44:04
416
LSE
1511.0
31/01/2020
14:44:04
312
LSE
1510.5
31/01/2020
14:45:38
133
LSE
1511.5
31/01/2020
14:46:55
400
LSE
1511.5
31/01/2020
14:46:55
400
LSE
1511.5
31/01/2020
14:47:03
382
LSE
1511.0
31/01/2020
14:47:10
225
LSE
1511.0
31/01/2020
14:47:10
384
LSE
1511.0
31/01/2020
14:47:10
250
LSE
1511.0
31/01/2020
14:47:10
250
LSE
1511.0
31/01/2020
14:47:10
400
LSE
1511.0
31/01/2020
14:47:10
250
LSE
1511.0
31/01/2020
14:47:10
1,000
LSE
1511.0
31/01/2020
14:47:15
174
LSE
1511.0
31/01/2020
14:48:04
181
LSE
1511.5
31/01/2020
14:48:52
158
LSE
1511.5
31/01/2020
14:48:52
250
LSE
1511.5
31/01/2020
14:48:52
250
LSE
1511.0
31/01/2020
14:48:52
46
LSE
1511.5
31/01/2020
14:48:52
250
LSE
1511.5
31/01/2020
14:48:52
250
LSE
1511.5
31/01/2020
14:48:52
250
LSE
1511.5
31/01/2020
14:48:52
400
LSE
1510.5
31/01/2020
14:48:52
401
LSE
1511.5
31/01/2020
14:48:52
212
LSE
1511.0
31/01/2020
14:48:52
250
LSE
1511.0
31/01/2020
14:48:52
250
LSE
1511.0
31/01/2020
14:48:52
400
LSE
1511.0
31/01/2020
14:48:52
601
LSE
1511.0
31/01/2020
14:48:53
11
LSE
1511.0
31/01/2020
14:48:53
316
LSE
1511.0
31/01/2020
14:48:53
271
LSE
1511.0
31/01/2020
14:48:53
275
LSE
1511.0
31/01/2020
14:48:53
333
LSE
1510.5
31/01/2020
14:48:55
321
LSE
1510.5
31/01/2020
14:48:55
321
LSE
1510.5
31/01/2020
14:48:55
192
LSE
1511.0
31/01/2020
14:49:30
710
LSE
1510.5
31/01/2020
14:50:33
349
LSE
1510.5
31/01/2020
14:50:33
135
LSE
1510.5
31/01/2020
14:50:33
129
LSE
1510.5
31/01/2020
14:50:33
347
LSE
1510.5
31/01/2020
14:50:33
233
LSE
1510.0
31/01/2020
14:50:47
250
LSE
1510.0
31/01/2020
14:50:47
119
LSE
1511.0
31/01/2020
14:51:12
329
LSE
1511.0
31/01/2020
14:51:12
274
LSE
1511.0
31/01/2020
14:51:12
126
LSE
1511.0
31/01/2020
14:51:12
35
LSE
1510.5
31/01/2020
14:51:21
389
LSE
1510.0
31/01/2020
14:53:51
302
LSE
1510.5
31/01/2020
14:54:17
400
LSE
1510.5
31/01/2020
14:54:17
250
LSE
1510.5
31/01/2020
14:54:17
373
LSE
1510.5
31/01/2020
14:54:17
526
LSE
1510.5
31/01/2020
14:54:17
250
LSE
1510.5
31/01/2020
14:54:17
49
LSE
1510.5
31/01/2020
14:54:17
142
LSE
1510.0
31/01/2020
14:54:30
299
LSE
1510.0
31/01/2020
14:54:30
98
LSE
1510.0
31/01/2020
14:54:30
250
LSE
1510.0
31/01/2020
14:54:30
299
LSE
1510.0
31/01/2020
14:54:30
59
LSE
1510.0
31/01/2020
14:54:30
136
LSE
1509.5
31/01/2020
14:55:00
261
LSE
1510.0
31/01/2020
14:56:10
320
LSE
1510.0
31/01/2020
14:56:10
281
LSE
1510.0
31/01/2020
14:56:10
38
LSE
1510.0
31/01/2020
14:56:10
569
LSE
1510.0
31/01/2020
14:57:31
600
LSE
1510.0
31/01/2020
14:57:31
970
LSE
1510.0
31/01/2020
14:57:31
601
LSE
1510.0
31/01/2020
14:57:31
455
LSE
1510.0
31/01/2020
14:57:31
281
LSE
1510.0
31/01/2020
14:57:34
172
LSE
1510.0
31/01/2020
14:57:34
601
LSE
1510.0
31/01/2020
14:57:34
931
LSE
1510.0
31/01/2020
14:57:34
564
LSE
1510.0
31/01/2020
14:57:36
278
LSE
1511.5
31/01/2020
14:58:34
299
LSE
1511.5
31/01/2020
14:58:34
380
LSE
1511.0
31/01/2020
15:00:35
137
LSE
1511.0
31/01/2020
15:00:59
400
LSE
1511.0
31/01/2020
15:01:00
400
LSE
1511.0
31/01/2020
15:01:21
354
LSE
1510.5
31/01/2020
15:01:37
383
LSE
1510.5
31/01/2020
15:01:37
179
LSE
1510.5
31/01/2020
15:03:06
314
LSE
1510.5
31/01/2020
15:03:06
201
LSE
1510.5
31/01/2020
15:03:06
685
LSE
1510.5
31/01/2020
15:03:06
367
LSE
1510.5
31/01/2020
15:03:06
53
LSE
1510.5
31/01/2020
15:03:06
420
LSE
1510.5
31/01/2020
15:03:06
182
LSE
1512.0
31/01/2020
15:03:44
750
LSE
1512.0
31/01/2020
15:03:44
627
LSE
1512.0
31/01/2020
15:03:44
648
LSE
1512.0
31/01/2020
15:03:45
358
LSE
1512.0
31/01/2020
15:04:30
130
LSE
1512.5
31/01/2020
15:06:12
400
LSE
1512.5
31/01/2020
15:06:12
400
LSE
1512.5
31/01/2020
15:06:12
228
LSE
1512.5
31/01/2020
15:06:12
22
LSE
1512.5
31/01/2020
15:06:12
145
LSE
1512.5
31/01/2020
15:06:12
105
LSE
1512.5
31/01/2020
15:06:12
410
LSE
1512.0
31/01/2020
15:06:15
289
LSE
1512.5
31/01/2020
15:07:28
3
LSE
1512.5
31/01/2020
15:07:28
921
LSE
1512.5
31/01/2020
15:07:28
405
LSE
1513.0
31/01/2020
15:08:47
3
LSE
1513.0
31/01/2020
15:08:47
6
LSE
1513.5
31/01/2020
15:08:53
420
LSE
1513.5
31/01/2020
15:08:53
64
LSE
1513.5
31/01/2020
15:08:53
250
LSE
1513.5
31/01/2020
15:08:53
250
LSE
1513.5
31/01/2020
15:08:53
204
LSE
1513.5
31/01/2020
15:08:53
330
LSE
1513.5
31/01/2020
15:08:53
364
LSE
1514.0
31/01/2020
15:08:54
359
LSE
1514.0
31/01/2020
15:08:54
118
LSE
1514.0
31/01/2020
15:08:54
16
LSE
1513.5
31/01/2020
15:09:56
400
LSE
1513.5
31/01/2020
15:09:56
502
LSE
1513.5
31/01/2020
15:11:04
35
LSE
1513.5
31/01/2020
15:11:04
615
LSE
1513.5
31/01/2020
15:11:04
33
LSE
1513.0
31/01/2020
15:12:04
250
LSE
1513.0
31/01/2020
15:12:04
250
LSE
1513.0
31/01/2020
15:12:04
246
LSE
1513.0
31/01/2020
15:12:04
4
LSE
1513.0
31/01/2020
15:12:04
194
LSE
1514.0
31/01/2020
15:12:08
400
LSE
1514.0
31/01/2020
15:12:08
322
LSE
1514.0
31/01/2020
15:12:08
400
LSE
1514.0
31/01/2020
15:12:08
65
LSE
1514.0
31/01/2020
15:12:08
250
LSE
1514.0
31/01/2020
15:12:08
197
LSE
1514.0
31/01/2020
15:12:08
242
LSE
1513.0
31/01/2020
15:12:51
372
LSE
1512.5
31/01/2020
15:14:00
97
LSE
1512.5
31/01/2020
15:14:00
300
LSE
1512.5
31/01/2020
15:14:00
145
LSE
1512.5
31/01/2020
15:14:00
60
LSE
1512.5
31/01/2020
15:14:00
593
LSE
1512.0
31/01/2020
15:14:12
269
LSE
1511.5
31/01/2020
15:19:01
152
LSE
1511.5
31/01/2020
15:19:01
250
LSE
1511.5
31/01/2020
15:19:01
250
LSE
1511.5
31/01/2020
15:19:01
200
LSE
1511.5
31/01/2020
15:19:01
250
LSE
1511.0
31/01/2020
15:19:35
250
LSE
1511.0
31/01/2020
15:19:35
109
LSE
1510.5
31/01/2020
15:20:02
175
LSE
1511.0
31/01/2020
15:20:15
95
LSE
1511.5
31/01/2020
15:21:55
400
LSE
1511.5
31/01/2020
15:21:55
250
LSE
1511.5
31/01/2020
15:21:55
158
LSE
1511.0
31/01/2020
15:23:08
183
LSE
1511.0
31/01/2020
15:23:38
400
LSE
1511.0
31/01/2020
15:23:38
250
LSE
1511.0
31/01/2020
15:23:38
250
LSE
1511.5
31/01/2020
15:25:19
399
LSE
1511.5
31/01/2020
15:25:22
400
LSE
1511.5
31/01/2020
15:25:22
57
LSE
1511.5
31/01/2020
15:26:11
250
LSE
1511.5
31/01/2020
15:26:11
193
LSE
1511.0
31/01/2020
15:26:28
181
LSE
1510.5
31/01/2020
15:27:12
141
LSE
1510.0
31/01/2020
15:28:21
529
LSE
1510.0
31/01/2020
15:28:21
104
LSE
1509.5
31/01/2020
15:30:36
400
LSE
1509.5
31/01/2020
15:30:46
400
LSE
1509.5
31/01/2020
15:31:19
271
LSE
1510.0
31/01/2020
15:33:10
209
LSE
1510.0
31/01/2020
15:33:10
400
LSE
1510.0
31/01/2020
15:33:10
126
LSE
1509.5
31/01/2020
15:33:32
353
LSE
1509.5
31/01/2020
15:33:32
250
LSE
1509.5
31/01/2020
15:33:32
250
LSE
1509.5
31/01/2020
15:33:32
353
LSE
1509.5
31/01/2020
15:33:32
209
LSE
1509.5
31/01/2020
15:33:32
130
LSE
1509.0
31/01/2020
15:34:19
222
LSE
1508.5
31/01/2020
15:34:32
181
LSE
1508.5
31/01/2020
15:34:32
133
LSE
1507.5
31/01/2020
15:35:57
395
LSE
1508.0
31/01/2020
15:36:25
400
LSE
1509.0
31/01/2020
15:37:26
563
LSE
1509.0
31/01/2020
15:37:52
400
LSE
1509.0
31/01/2020
15:37:52
450
LSE
1509.5
31/01/2020
15:38:54
400
LSE
1509.5
31/01/2020
15:38:54
64
LSE
1510.0
31/01/2020
15:39:40
12
LSE
1510.0
31/01/2020
15:39:50
250
LSE
1510.0
31/01/2020
15:39:50
64
LSE
1510.0
31/01/2020
15:39:50
400
LSE
1510.0
31/01/2020
15:39:50
250
LSE
1510.0
31/01/2020
15:39:50
126
LSE
1510.0
31/01/2020
15:39:50
401
LSE
1509.5
31/01/2020
15:40:00
238
LSE
1509.5
31/01/2020
15:40:00
155
LSE
1509.0
31/01/2020
15:40:04
2
LSE
1509.5
31/01/2020
15:40:17
250
LSE
1509.5
31/01/2020
15:40:17
400
LSE
1509.5
31/01/2020
15:40:17
21
LSE
1509.5
31/01/2020
15:40:17
250
LSE
1509.5
31/01/2020
15:40:44
332
LSE
1509.5
31/01/2020
15:40:44
412
LSE
1508.5
31/01/2020
15:41:00
152
LSE
1508.0
31/01/2020
15:42:11
292
LSE
1508.0
31/01/2020
15:42:11
12
LSE
1508.5
31/01/2020
15:43:32
236
LSE
1508.5
31/01/2020
15:43:32
208
LSE
1508.5
31/01/2020
15:43:32
189
LSE
1508.5
31/01/2020
15:43:32
226
LSE
1508.5
31/01/2020
15:44:59
298
LSE
1508.5
31/01/2020
15:44:59
250
LSE
1508.5
31/01/2020
15:44:59
23
LSE
1508.5
31/01/2020
15:45:14
133
LSE
1508.5
31/01/2020
15:45:39
21
LSE
1508.5
31/01/2020
15:46:05
250
LSE
1508.5
31/01/2020
15:46:05
250
LSE
1508.5
31/01/2020
15:46:05
122
LSE
1508.5
31/01/2020
15:46:05
4
LSE
1509.5
31/01/2020
15:47:06
136
LSE
1509.5
31/01/2020
15:47:06
698
LSE
1509.5
31/01/2020
15:47:06
400
LSE
1509.5
31/01/2020
15:47:06
285
LSE
1510.0
31/01/2020
15:47:20
179
LSE
1510.0
31/01/2020
15:47:20
332
LSE
1510.0
31/01/2020
15:47:20
324
LSE
1510.0
31/01/2020
15:47:54
250
LSE
1510.0
31/01/2020
15:47:54
31
LSE
1509.5
31/01/2020
15:48:54
68
LSE
1509.5
31/01/2020
15:48:54
247
LSE
1509.5
31/01/2020
15:48:54
250
LSE
1509.5
31/01/2020
15:48:54
286
LSE
1509.0
31/01/2020
15:49:58
150
LSE
1509.0
31/01/2020
15:49:58
250
LSE
1509.0
31/01/2020
15:49:58
250
LSE
1509.0
31/01/2020
15:49:58
400
LSE
1509.0
31/01/2020
15:49:58
241
LSE
1509.0
31/01/2020
15:49:58
133
LSE
1509.5
31/01/2020
15:50:59
475
LSE
1509.5
31/01/2020
15:51:17
70
LSE
1509.5
31/01/2020
15:52:35
250
LSE
1509.5
31/01/2020
15:52:35
72
LSE
1509.5
31/01/2020
15:52:35
224
LSE
1509.5
31/01/2020
15:52:35
84
LSE
1509.5
31/01/2020
15:52:35
125
LSE
1509.5
31/01/2020
15:52:36
273
LSE
1510.5
31/01/2020
15:52:53
177
LSE
1510.5
31/01/2020
15:52:53
250
LSE
1510.5
31/01/2020
15:52:53
250
LSE
1510.5
31/01/2020
15:52:53
121
LSE
1510.0
31/01/2020
15:53:02
250
LSE
1510.0
31/01/2020
15:53:02
280
LSE
1510.0
31/01/2020
15:53:02
32
LSE
1510.0
31/01/2020
15:53:02
13
LSE
1510.0
31/01/2020
15:53:02
153
LSE
1510.0
31/01/2020
15:54:07
135
LSE
1510.0
31/01/2020
15:54:07
250
LSE
1510.0
31/01/2020
15:54:07
250
LSE
1510.0
31/01/2020
15:54:07
122
LSE
1510.5
31/01/2020
15:55:25
400
LSE
1510.5
31/01/2020
15:55:25
250
LSE
1510.5
31/01/2020
15:55:26
211
LSE
1510.5
31/01/2020
15:56:36
400
LSE
1510.5
31/01/2020
15:57:18
400
LSE
1510.5
31/01/2020
15:57:18
453
LSE
1510.5
31/01/2020
15:57:31
117
LSE
1510.5
31/01/2020
15:57:31
202
LSE
1510.5
31/01/2020
15:57:31
68
LSE
1510.5
31/01/2020
15:57:51
329
LSE
1510.5
31/01/2020
15:57:52
400
LSE
1510.5
31/01/2020
15:57:52
58
LSE
1510.5
31/01/2020
15:59:27
341
LSE
1510.0
31/01/2020
16:00:55
472
LSE
1510.0
31/01/2020
16:00:55
242
LSE
1510.0
31/01/2020
16:00:55
177
LSE
1510.0
31/01/2020
16:00:55
250
LSE
1510.0
31/01/2020
16:00:55
250
LSE
1510.0
31/01/2020
16:00:55
250
LSE
1510.0
31/01/2020
16:00:55
100
LSE
1510.0
31/01/2020
16:00:55
177
LSE
1510.0
31/01/2020
16:00:55
100
LSE
1510.0
31/01/2020
16:00:55
400
LSE
1510.0
31/01/2020
16:00:55
250
LSE
1510.0
31/01/2020
16:00:55
43
LSE
1510.0
31/01/2020
16:01:00
166
LSE
1510.0
31/01/2020
16:01:19
250
LSE
1510.0
31/01/2020
16:01:19
250
LSE
1510.0
31/01/2020
16:01:19
330
LSE
1510.0
31/01/2020
16:01:24
135
LSE
1510.0
31/01/2020
16:01:35
250
LSE
1510.0
31/01/2020
16:01:35
19
LSE
1510.0
31/01/2020
16:02:00
236
LSE
1510.0
31/01/2020
16:02:00
100
LSE
1510.0
31/01/2020
16:02:00
250
LSE
1510.0
31/01/2020
16:03:14
193
LSE
1510.0
31/01/2020
16:03:14
150
LSE
1510.0
31/01/2020
16:03:14
193
LSE
1510.0
31/01/2020
16:03:14
184
LSE
1510.0
31/01/2020
16:03:22
317
LSE
1510.5
31/01/2020
16:03:24
18
LSE
1510.5
31/01/2020
16:03:24
249
LSE
1510.5
31/01/2020
16:03:24
43
LSE
1510.5
31/01/2020
16:03:24
305
LSE
1511.5
31/01/2020
16:03:52
400
LSE
1511.5
31/01/2020
16:03:52
204
LSE
1511.5
31/01/2020
16:03:52
400
LSE
1511.5
31/01/2020
16:03:52
250
LSE
1511.5
31/01/2020
16:03:52
102
LSE
1511.0
31/01/2020
16:04:26
213
LSE
1511.0
31/01/2020
16:04:31
570
LSE
1511.0
31/01/2020
16:04:33
250
LSE
1510.5
31/01/2020
16:04:43
361
LSE
1510.5
31/01/2020
16:04:45
250
LSE
1510.5
31/01/2020
16:04:45
176
LSE
1510.5
31/01/2020
16:04:45
250
LSE
1510.5
31/01/2020
16:04:47
139
LSE
1510.5
31/01/2020
16:04:50
58
LSE
1510.5
31/01/2020
16:04:50
219
LSE
1510.5
31/01/2020
16:04:50
65
LSE
1510.5
31/01/2020
16:05:44
200
LSE
1510.5
31/01/2020
16:06:31
45
LSE
1510.5
31/01/2020
16:06:31
100
LSE
1510.5
31/01/2020
16:06:31
286
LSE
1510.5
31/01/2020
16:07:57
66
LSE
1510.5
31/01/2020
16:07:57
177
LSE
1510.0
31/01/2020
16:08:10
49
LSE
1511.0
31/01/2020
16:08:19
250
LSE
1511.0
31/01/2020
16:08:19
250
LSE
1511.0
31/01/2020
16:08:29
254
LSE
1510.5
31/01/2020
16:09:00
323
LSE
1510.5
31/01/2020
16:09:33
250
LSE
1510.5
31/01/2020
16:09:33
250
LSE
1510.5
31/01/2020
16:09:33
226
LSE
1510.5
31/01/2020
16:10:23
72
LSE
1511.0
31/01/2020
16:11:14
219
LSE
1511.5
31/01/2020
16:11:36
400
LSE
1511.5
31/01/2020
16:11:36
250
LSE
1511.5
31/01/2020
16:11:36
250
LSE
1511.5
31/01/2020
16:11:36
300
LSE
1511.5
31/01/2020
16:11:36
250
LSE
1511.5
31/01/2020
16:11:41
118
LSE
1511.5
31/01/2020
16:11:41
113
LSE
1511.5
31/01/2020
16:11:41
492
LSE
1511.5
31/01/2020
16:11:41
604
LSE
1511.5
31/01/2020
16:11:41
250
LSE
1511.5
31/01/2020
16:11:41
392
LSE
1511.5
31/01/2020
16:12:16
310
LSE
1512.0
31/01/2020
16:12:31
502
LSE
1512.0
31/01/2020
16:12:31
188
LSE
1512.0
31/01/2020
16:12:31
768
LSE
1512.0
31/01/2020
16:12:31
143
LSE
1512.0
31/01/2020
16:12:31
298
LSE
1512.0
31/01/2020
16:12:31
529
LSE
1512.0
31/01/2020
16:12:31
600
LSE
1512.0
31/01/2020
16:12:31
291
LSE
1511.5
31/01/2020
16:12:57
318
LSE
1511.5
31/01/2020
16:12:59
151
LSE
1512.0
31/01/2020
16:14:25
250
LSE
1512.0
31/01/2020
16:14:25
400
LSE
1512.0
31/01/2020
16:14:25
250
LSE
1512.5
31/01/2020
16:15:20
400
LSE
1512.5
31/01/2020
16:15:27
400
LSE
1512.5
31/01/2020
16:15:27
250
LSE
1512.5
31/01/2020
16:15:27
250
LSE
1512.5
31/01/2020
16:15:31
400
LSE
1512.5
31/01/2020
16:15:31
176
LSE
1512.5
31/01/2020
16:15:39
400
LSE
1512.5
31/01/2020
16:15:39
189
LSE
1512.5
31/01/2020
16:15:39
61
LSE
1512.5
31/01/2020
16:15:39
96
LSE
1512.0
31/01/2020
16:15:57
360
LSE
1512.5
31/01/2020
16:16:15
250
LSE
1512.5
31/01/2020
16:16:16
250
LSE
1512.5
31/01/2020
16:16:16
250
LSE
1512.5
31/01/2020
16:16:16
250
LSE
1512.5
31/01/2020
16:16:16
100
LSE
1513.0
31/01/2020
16:16:33
644
LSE
1513.0
31/01/2020
16:16:33
250
LSE
1513.0
31/01/2020
16:16:33
250
LSE
1513.0
31/01/2020
16:16:33
145
LSE
1513.0
31/01/2020
16:16:33
255
LSE
1513.0
31/01/2020
16:16:33
446
LSE
1513.0
31/01/2020
16:16:33
224
LSE
1513.0
31/01/2020
16:16:33
269
LSE
1513.0
31/01/2020
16:16:33
83
LSE
1513.5
31/01/2020
16:16:59
103
LSE
1513.5
31/01/2020
16:16:59
250
LSE
1513.5
31/01/2020
16:16:59
250
LSE
1513.5
31/01/2020
16:16:59
10
LSE
1513.5
31/01/2020
16:18:05
250
LSE
1513.5
31/01/2020
16:18:05
250
LSE
1513.5
31/01/2020
16:18:05
400
LSE
1513.5
31/01/2020
16:18:05
132
LSE
1514.0
31/01/2020
16:18:47
400
LSE
1514.0
31/01/2020
16:18:47
250
LSE
1514.0
31/01/2020
16:18:47
5
LSE
1514.5
31/01/2020
16:18:53
133
LSE
1514.5
31/01/2020
16:18:53
267
LSE
1514.5
31/01/2020
16:18:53
250
LSE
1514.5
31/01/2020
16:18:53
68
LSE
1514.0
31/01/2020
16:19:10
380
LSE
1514.0
31/01/2020
16:19:10
699
LSE
1514.0
31/01/2020
16:19:10
250
LSE
1514.0
31/01/2020
16:19:10
236
LSE
1513.5
31/01/2020
16:20:46
326
LSE
1513.5
31/01/2020
16:20:47
250
LSE
1513.5
31/01/2020
16:20:47
250
LSE
1513.5
31/01/2020
16:20:47
351
LSE
1513.5
31/01/2020
16:20:47
227
LSE
1513.5
31/01/2020
16:20:47
75
LSE
1513.5
31/01/2020
16:20:47
300
LSE
1513.5
31/01/2020
16:20:47
300
LSE
1513.5
31/01/2020
16:20:47
118
LSE
1513.5
31/01/2020
16:20:56
177
LSE
1514.0
31/01/2020
16:22:20
250
LSE
1514.0
31/01/2020
16:22:20
400
LSE
1514.0
31/01/2020
16:22:20
250
LSE
1514.0
31/01/2020
16:22:24
528
LSE
1514.0
31/01/2020
16:22:24
34
LSE
1514.0
31/01/2020
16:23:28
182
LSE
1513.5
31/01/2020
16:24:04
7
LSE
1513.5
31/01/2020
16:24:42
180
LSE
1513.5
31/01/2020
16:24:43
192
LSE
1513.5
31/01/2020
16:24:43
1,461
LSE
1513.5
31/01/2020
16:24:43
249
LSE
1513.5
31/01/2020
16:25:12
400
LSE
1513.5
31/01/2020
16:25:12
250
LSE
1513.5
31/01/2020
16:25:12
250
LSE
1513.5
31/01/2020
16:25:12
34
LSE
1513.5
31/01/2020
16:25:33
250
LSE
1513.5
31/01/2020
16:25:33
250
LSE
1514.5
31/01/2020
16:25:50
538
LSE
1513.5
31/01/2020
16:26:09
52
LSE
1513.5
31/01/2020
16:26:13
633
LSE
1513.5
31/01/2020
16:26:13
250
LSE
1513.5
31/01/2020
16:26:13
250
LSE
1513.5
31/01/2020
16:26:13
250
LSE
1513.5
31/01/2020
16:26:13
147
LSE
1513.5
31/01/2020
16:26:13
406
LSE
1508.5
31/01/2020
16:35:24
1,541
LSE
1508.5
31/01/2020
16:35:24
13,300
LSE
1508.5
31/01/2020
16:35:24
303
LSE
1508.5
31/01/2020
16:35:24
146
LSE
1508.5
31/01/2020
16:35:24
1,134
LSE
1508.5
31/01/2020
16:35:24
12,161
LSE
1508.5
31/01/2020
16:35:24
4,665
LSE
1508.5
31/01/2020
16:35:24
7,560
LSE
1508.5
31/01/2020
16:35:24
3,864
LSE
1508.5
31/01/2020
16:35:24
539
LSE
1508.5
31/01/2020
16:35:24
2,007
LSE
1508.5
31/01/2020
16:35:24
892
LSE
1508.5
31/01/2020
16:35:24
17
LSE
1508.5
31/01/2020
16:35:24
20
LSE
1508.5
31/01/2020
16:35:24
410
LSE
1508.5
31/01/2020
16:35:24
12,670
LSE
1508.5
31/01/2020
16:35:24
129
LSE
1508.5
31/01/2020
16:35:24
1,767
LSE
1508.5
31/01/2020
16:35:24
105
LSE
1508.5
31/01/2020
16:35:24
12
LSE
1508.5
31/01/2020
16:35:24
154
LSE
1508.5
31/01/2020
16:35:24
1,720
LSE
1508.5
31/01/2020
16:35:24
7,262
LSE
1508.5
31/01/2020
16:35:24
6,027
LSE
1508.5
31/01/2020
16:35:24
30,400
LSE
1508.5
31/01/2020
16:35:24
1,146
LSE
1508.5
31/01/2020
16:35:24
3,304
LSE
1508.5
31/01/2020
16:35:24
557
LSE
1508.5
31/01/2020
16:35:24
162
LSE
1508.5
31/01/2020
16:35:24
43
LSE
1508.5
31/01/2020
16:35:24
477
LSE
1508.5
31/01/2020
16:35:24
71
LSE
1508.5
31/01/2020
16:35:24
1,912
LSE
1508.5
31/01/2020
16:35:24
317
LSE
1508.5
31/01/2020
16:35:24
14
LSE
1508.5
31/01/2020
16:35:24
28,766
LSE
1508.5
31/01/2020
16:35:24
1,101
LSE
1508.5
31/01/2020
16:35:24
8,840
LSE
1508.5
31/01/2020
16:35:24
453
LSE
1508.5
31/01/2020
16:35:24
7,315
LSE
1508.5
31/01/2020
16:35:24
639
LSE
1508.5
31/01/2020
16:35:24
51
LSE
1508.5
31/01/2020
16:35:24
864
LSE
1508.5
31/01/2020
16:35:24
3,419
LSE
1508.5
31/01/2020
16:35:24
3,188
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.ENDPOSKKBBQDBKBDBK
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