REG - SSE Plc - Transaction in Own Shares
RNS Number : 8212BSSE PLC04 February 2020SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 3 February 2020 it purchased for cancellation a total of 685,000 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
1,535.92 pence
Highest Price Per Share
1,541.00 pence
Lowest Price Per Share
1,525.50 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:
1528.5
03/02/2020
08:02:41
400
LSE
1528.5
03/02/2020
08:02:41
250
LSE
1528.5
03/02/2020
08:02:41
250
LSE
1530.0
03/02/2020
08:03:00
486
LSE
1530.0
03/02/2020
08:03:00
1,351
LSE
1529.5
03/02/2020
08:03:00
562
LSE
1529.5
03/02/2020
08:03:00
279
LSE
1529.5
03/02/2020
08:03:00
229
LSE
1531.0
03/02/2020
08:03:53
186
LSE
1531.0
03/02/2020
08:03:53
233
LSE
1531.0
03/02/2020
08:04:07
36
LSE
1533.0
03/02/2020
08:04:24
250
LSE
1533.0
03/02/2020
08:04:24
330
LSE
1533.0
03/02/2020
08:04:24
116
LSE
1531.0
03/02/2020
08:04:42
255
LSE
1531.5
03/02/2020
08:04:42
250
LSE
1531.5
03/02/2020
08:04:43
250
LSE
1531.5
03/02/2020
08:04:43
214
LSE
1529.5
03/02/2020
08:05:18
211
LSE
1529.5
03/02/2020
08:05:18
8
LSE
1529.5
03/02/2020
08:05:18
350
LSE
1529.5
03/02/2020
08:05:38
248
LSE
1529.5
03/02/2020
08:05:38
45
LSE
1529.5
03/02/2020
08:05:41
430
LSE
1529.5
03/02/2020
08:05:46
397
LSE
1528.0
03/02/2020
08:06:11
454
LSE
1528.0
03/02/2020
08:06:11
331
LSE
1528.5
03/02/2020
08:06:22
224
LSE
1529.0
03/02/2020
08:06:22
177
LSE
1529.0
03/02/2020
08:06:24
200
LSE
1529.0
03/02/2020
08:06:24
250
LSE
1529.0
03/02/2020
08:06:24
380
LSE
1529.0
03/02/2020
08:06:24
250
LSE
1529.0
03/02/2020
08:06:24
122
LSE
1528.5
03/02/2020
08:06:29
400
LSE
1528.5
03/02/2020
08:06:29
250
LSE
1528.5
03/02/2020
08:06:29
30
LSE
1528.5
03/02/2020
08:06:29
112
LSE
1528.5
03/02/2020
08:06:29
145
LSE
1527.0
03/02/2020
08:06:38
347
LSE
1526.5
03/02/2020
08:06:47
57
LSE
1526.5
03/02/2020
08:06:48
250
LSE
1526.5
03/02/2020
08:06:48
244
LSE
1525.5
03/02/2020
08:07:13
225
LSE
1525.5
03/02/2020
08:07:13
454
LSE
1525.5
03/02/2020
08:07:13
400
LSE
1526.0
03/02/2020
08:07:21
305
LSE
1526.0
03/02/2020
08:07:30
283
LSE
1525.5
03/02/2020
08:07:49
100
LSE
1526.0
03/02/2020
08:08:05
400
LSE
1526.0
03/02/2020
08:08:12
400
LSE
1526.5
03/02/2020
08:08:14
176
LSE
1526.5
03/02/2020
08:08:19
395
LSE
1526.5
03/02/2020
08:08:19
57
LSE
1527.5
03/02/2020
08:08:42
380
LSE
1527.5
03/02/2020
08:08:48
400
LSE
1527.5
03/02/2020
08:08:48
289
LSE
1526.5
03/02/2020
08:09:11
259
LSE
1527.0
03/02/2020
08:09:11
250
LSE
1527.0
03/02/2020
08:09:11
250
LSE
1527.0
03/02/2020
08:09:11
93
LSE
1528.0
03/02/2020
08:09:12
94
LSE
1529.5
03/02/2020
08:09:27
1,468
LSE
1529.5
03/02/2020
08:09:27
94
LSE
1529.5
03/02/2020
08:09:34
216
LSE
1529.0
03/02/2020
08:09:46
245
LSE
1529.0
03/02/2020
08:09:46
280
LSE
1529.0
03/02/2020
08:09:49
260
LSE
1529.0
03/02/2020
08:09:51
204
LSE
1530.0
03/02/2020
08:10:14
400
LSE
1530.0
03/02/2020
08:10:25
400
LSE
1529.0
03/02/2020
08:10:28
278
LSE
1529.0
03/02/2020
08:10:28
3
LSE
1529.0
03/02/2020
08:10:28
158
LSE
1529.5
03/02/2020
08:11:18
113
LSE
1529.5
03/02/2020
08:11:18
27
LSE
1529.5
03/02/2020
08:11:18
173
LSE
1529.5
03/02/2020
08:11:18
100
LSE
1528.5
03/02/2020
08:12:08
76
LSE
1528.5
03/02/2020
08:12:08
253
LSE
1528.0
03/02/2020
08:12:26
241
LSE
1528.0
03/02/2020
08:13:29
335
LSE
1528.0
03/02/2020
08:13:29
124
LSE
1527.5
03/02/2020
08:13:34
220
LSE
1527.5
03/02/2020
08:13:34
5
LSE
1527.5
03/02/2020
08:13:34
255
LSE
1528.0
03/02/2020
08:14:02
214
LSE
1528.0
03/02/2020
08:14:02
212
LSE
1528.0
03/02/2020
08:14:02
14
LSE
1528.0
03/02/2020
08:14:02
386
LSE
1528.0
03/02/2020
08:14:02
38
LSE
1528.0
03/02/2020
08:14:13
42
LSE
1530.0
03/02/2020
08:15:26
600
LSE
1530.0
03/02/2020
08:15:26
811
LSE
1529.5
03/02/2020
08:15:38
258
LSE
1529.5
03/02/2020
08:15:38
250
LSE
1529.5
03/02/2020
08:15:38
149
LSE
1529.0
03/02/2020
08:15:44
177
LSE
1530.0
03/02/2020
08:15:58
409
LSE
1530.0
03/02/2020
08:16:03
169
LSE
1529.5
03/02/2020
08:17:12
299
LSE
1529.5
03/02/2020
08:17:12
457
LSE
1529.5
03/02/2020
08:17:12
309
LSE
1529.5
03/02/2020
08:17:12
192
LSE
1528.5
03/02/2020
08:17:20
250
LSE
1528.5
03/02/2020
08:17:20
118
LSE
1528.5
03/02/2020
08:17:20
282
LSE
1528.5
03/02/2020
08:17:20
250
LSE
1528.5
03/02/2020
08:17:20
250
LSE
1529.0
03/02/2020
08:17:22
125
LSE
1529.0
03/02/2020
08:17:22
400
LSE
1529.0
03/02/2020
08:17:26
187
LSE
1530.0
03/02/2020
08:17:39
135
LSE
1530.0
03/02/2020
08:17:39
340
LSE
1530.0
03/02/2020
08:17:43
243
LSE
1530.0
03/02/2020
08:17:43
78
LSE
1529.5
03/02/2020
08:17:45
173
LSE
1529.5
03/02/2020
08:17:55
293
LSE
1529.0
03/02/2020
08:17:55
488
LSE
1530.0
03/02/2020
08:18:43
236
LSE
1530.0
03/02/2020
08:18:43
250
LSE
1530.0
03/02/2020
08:18:43
400
LSE
1530.0
03/02/2020
08:18:54
334
LSE
1530.5
03/02/2020
08:19:21
400
LSE
1530.5
03/02/2020
08:19:21
28
LSE
1530.5
03/02/2020
08:19:48
220
LSE
1530.0
03/02/2020
08:20:17
199
LSE
1531.5
03/02/2020
08:20:17
316
LSE
1531.5
03/02/2020
08:20:17
250
LSE
1531.5
03/02/2020
08:20:17
118
LSE
1532.5
03/02/2020
08:20:57
266
LSE
1532.5
03/02/2020
08:20:57
400
LSE
1532.5
03/02/2020
08:20:57
400
LSE
1532.5
03/02/2020
08:20:57
156
LSE
1532.5
03/02/2020
08:20:58
126
LSE
1532.0
03/02/2020
08:20:58
309
LSE
1532.0
03/02/2020
08:21:27
250
LSE
1532.0
03/02/2020
08:21:27
400
LSE
1532.0
03/02/2020
08:21:27
14
LSE
1531.0
03/02/2020
08:21:29
344
LSE
1531.0
03/02/2020
08:21:29
250
LSE
1531.0
03/02/2020
08:21:29
148
LSE
1531.5
03/02/2020
08:21:31
293
LSE
1531.0
03/02/2020
08:21:33
318
LSE
1531.0
03/02/2020
08:21:33
160
LSE
1531.0
03/02/2020
08:21:33
185
LSE
1530.5
03/02/2020
08:21:46
237
LSE
1531.0
03/02/2020
08:22:16
399
LSE
1531.0
03/02/2020
08:22:18
250
LSE
1531.0
03/02/2020
08:22:18
250
LSE
1531.0
03/02/2020
08:22:18
165
LSE
1531.0
03/02/2020
08:22:31
301
LSE
1531.0
03/02/2020
08:22:31
241
LSE
1531.0
03/02/2020
08:22:46
272
LSE
1530.0
03/02/2020
08:23:18
338
LSE
1529.5
03/02/2020
08:23:18
388
LSE
1529.5
03/02/2020
08:23:18
357
LSE
1528.5
03/02/2020
08:23:27
250
LSE
1528.5
03/02/2020
08:23:27
250
LSE
1528.5
03/02/2020
08:23:27
372
LSE
1528.5
03/02/2020
08:23:27
28
LSE
1528.5
03/02/2020
08:23:27
190
LSE
1528.0
03/02/2020
08:23:36
207
LSE
1528.0
03/02/2020
08:24:00
291
LSE
1528.0
03/02/2020
08:24:04
239
LSE
1528.0
03/02/2020
08:24:49
264
LSE
1529.0
03/02/2020
08:25:00
280
LSE
1530.0
03/02/2020
08:25:26
215
LSE
1530.0
03/02/2020
08:25:26
400
LSE
1530.0
03/02/2020
08:25:26
250
LSE
1530.0
03/02/2020
08:25:26
250
LSE
1530.0
03/02/2020
08:25:26
400
LSE
1528.5
03/02/2020
08:25:27
288
LSE
1528.5
03/02/2020
08:25:28
99
LSE
1528.5
03/02/2020
08:25:28
250
LSE
1528.5
03/02/2020
08:25:28
250
LSE
1528.5
03/02/2020
08:25:28
400
LSE
1528.5
03/02/2020
08:25:33
400
LSE
1528.5
03/02/2020
08:25:33
250
LSE
1528.5
03/02/2020
08:25:33
250
LSE
1528.0
03/02/2020
08:25:41
264
LSE
1528.0
03/02/2020
08:25:42
890
LSE
1528.0
03/02/2020
08:25:42
250
LSE
1528.0
03/02/2020
08:25:42
400
LSE
1528.0
03/02/2020
08:25:42
250
LSE
1528.0
03/02/2020
08:25:42
225
LSE
1526.5
03/02/2020
08:26:12
228
LSE
1526.0
03/02/2020
08:26:26
60
LSE
1526.0
03/02/2020
08:26:26
16
LSE
1526.0
03/02/2020
08:26:58
400
LSE
1526.5
03/02/2020
08:27:20
400
LSE
1527.5
03/02/2020
08:27:28
256
LSE
1527.5
03/02/2020
08:27:28
290
LSE
1527.5
03/02/2020
08:27:28
128
LSE
1527.5
03/02/2020
08:27:28
134
LSE
1527.5
03/02/2020
08:27:28
45
LSE
1527.0
03/02/2020
08:28:06
100
LSE
1527.0
03/02/2020
08:28:58
309
LSE
1526.5
03/02/2020
08:29:38
254
LSE
1526.5
03/02/2020
08:29:38
323
LSE
1526.0
03/02/2020
08:29:59
124
LSE
1525.5
03/02/2020
08:30:22
28
LSE
1526.5
03/02/2020
08:30:43
299
LSE
1526.5
03/02/2020
08:30:43
520
LSE
1526.5
03/02/2020
08:31:07
327
LSE
1526.5
03/02/2020
08:31:21
96
LSE
1527.0
03/02/2020
08:31:50
322
LSE
1527.0
03/02/2020
08:31:50
65
LSE
1527.5
03/02/2020
08:32:03
269
LSE
1528.0
03/02/2020
08:33:05
250
LSE
1528.0
03/02/2020
08:33:05
400
LSE
1528.0
03/02/2020
08:33:05
175
LSE
1528.0
03/02/2020
08:33:05
280
LSE
1529.0
03/02/2020
08:34:13
250
LSE
1529.0
03/02/2020
08:34:13
239
LSE
1530.0
03/02/2020
08:34:16
400
LSE
1530.0
03/02/2020
08:34:16
250
LSE
1530.0
03/02/2020
08:34:16
250
LSE
1530.0
03/02/2020
08:34:16
333
LSE
1530.0
03/02/2020
08:34:16
308
LSE
1529.0
03/02/2020
08:34:26
279
LSE
1529.0
03/02/2020
08:34:28
227
LSE
1529.0
03/02/2020
08:34:54
157
LSE
1529.5
03/02/2020
08:35:26
400
LSE
1529.5
03/02/2020
08:35:26
250
LSE
1529.5
03/02/2020
08:35:26
250
LSE
1529.5
03/02/2020
08:35:26
771
LSE
1529.5
03/02/2020
08:35:26
38
LSE
1529.5
03/02/2020
08:35:26
323
LSE
1529.5
03/02/2020
08:35:26
104
LSE
1529.0
03/02/2020
08:35:29
268
LSE
1529.0
03/02/2020
08:35:29
125
LSE
1527.5
03/02/2020
08:36:34
339
LSE
1526.5
03/02/2020
08:36:37
250
LSE
1526.5
03/02/2020
08:36:37
98
LSE
1526.5
03/02/2020
08:36:40
279
LSE
1527.5
03/02/2020
08:36:56
92
LSE
1527.5
03/02/2020
08:36:58
112
LSE
1527.5
03/02/2020
08:37:00
25
LSE
1527.5
03/02/2020
08:37:02
250
LSE
1527.5
03/02/2020
08:37:04
125
LSE
1527.5
03/02/2020
08:37:06
220
LSE
1527.5
03/02/2020
08:37:10
5
LSE
1527.5
03/02/2020
08:37:12
157
LSE
1527.5
03/02/2020
08:37:20
254
LSE
1527.5
03/02/2020
08:37:41
180
LSE
1527.5
03/02/2020
08:38:02
375
LSE
1527.5
03/02/2020
08:38:02
250
LSE
1527.5
03/02/2020
08:38:02
250
LSE
1527.5
03/02/2020
08:38:02
102
LSE
1527.5
03/02/2020
08:38:03
122
LSE
1528.5
03/02/2020
08:39:13
400
LSE
1528.5
03/02/2020
08:39:13
390
LSE
1529.0
03/02/2020
08:39:15
320
LSE
1529.0
03/02/2020
08:39:15
147
LSE
1529.0
03/02/2020
08:39:18
131
LSE
1529.5
03/02/2020
08:39:18
400
LSE
1529.5
03/02/2020
08:39:18
250
LSE
1529.5
03/02/2020
08:39:18
250
LSE
1529.5
03/02/2020
08:39:18
73
LSE
1529.5
03/02/2020
08:39:18
225
LSE
1529.0
03/02/2020
08:40:05
400
LSE
1529.0
03/02/2020
08:40:07
196
LSE
1529.0
03/02/2020
08:40:32
50
LSE
1530.0
03/02/2020
08:41:19
250
LSE
1530.0
03/02/2020
08:41:19
250
LSE
1530.0
03/02/2020
08:41:19
400
LSE
1530.0
03/02/2020
08:41:19
97
LSE
1530.0
03/02/2020
08:41:19
393
LSE
1530.0
03/02/2020
08:41:19
30
LSE
1529.5
03/02/2020
08:41:33
353
LSE
1529.5
03/02/2020
08:41:33
350
LSE
1529.5
03/02/2020
08:41:33
250
LSE
1529.5
03/02/2020
08:41:33
98
LSE
1529.5
03/02/2020
08:41:35
196
LSE
1529.5
03/02/2020
08:41:40
177
LSE
1529.5
03/02/2020
08:41:44
400
LSE
1529.5
03/02/2020
08:41:44
94
LSE
1529.0
03/02/2020
08:41:59
250
LSE
1529.0
03/02/2020
08:41:59
375
LSE
1529.0
03/02/2020
08:41:59
250
LSE
1529.0
03/02/2020
08:41:59
250
LSE
1529.0
03/02/2020
08:42:01
122
LSE
1529.0
03/02/2020
08:42:01
168
LSE
1529.0
03/02/2020
08:42:47
199
LSE
1529.0
03/02/2020
08:42:47
590
LSE
1529.0
03/02/2020
08:42:47
10
LSE
1529.0
03/02/2020
08:42:47
125
LSE
1529.0
03/02/2020
08:42:47
62
LSE
1529.0
03/02/2020
08:43:28
83
LSE
1529.0
03/02/2020
08:43:56
333
LSE
1529.0
03/02/2020
08:43:56
640
LSE
1529.0
03/02/2020
08:43:56
400
LSE
1529.0
03/02/2020
08:43:56
133
LSE
1529.0
03/02/2020
08:43:56
313
LSE
1529.0
03/02/2020
08:43:56
50
LSE
1529.0
03/02/2020
08:43:56
400
LSE
1529.0
03/02/2020
08:43:56
470
LSE
1529.0
03/02/2020
08:43:56
250
LSE
1529.0
03/02/2020
08:43:56
250
LSE
1529.0
03/02/2020
08:43:56
237
LSE
1529.0
03/02/2020
08:43:56
220
LSE
1529.0
03/02/2020
08:43:56
250
LSE
1529.0
03/02/2020
08:43:56
126
LSE
1529.0
03/02/2020
08:44:05
202
LSE
1529.0
03/02/2020
08:44:19
23
LSE
1529.0
03/02/2020
08:44:19
250
LSE
1529.0
03/02/2020
08:44:19
250
LSE
1529.0
03/02/2020
08:44:19
44
LSE
1529.0
03/02/2020
08:44:19
450
LSE
1529.0
03/02/2020
08:44:19
75
LSE
1529.0
03/02/2020
08:44:19
450
LSE
1529.5
03/02/2020
08:44:26
193
LSE
1529.5
03/02/2020
08:44:26
250
LSE
1529.5
03/02/2020
08:44:28
125
LSE
1529.5
03/02/2020
08:44:28
330
LSE
1529.5
03/02/2020
08:44:28
44
LSE
1529.0
03/02/2020
08:44:29
250
LSE
1529.0
03/02/2020
08:44:29
250
LSE
1529.5
03/02/2020
08:45:04
15
LSE
1529.5
03/02/2020
08:45:04
18
LSE
1529.5
03/02/2020
08:45:04
415
LSE
1529.0
03/02/2020
08:45:36
336
LSE
1529.0
03/02/2020
08:45:36
175
LSE
1528.5
03/02/2020
08:45:36
811
LSE
1528.5
03/02/2020
08:45:36
115
LSE
1528.0
03/02/2020
08:45:43
250
LSE
1528.0
03/02/2020
08:45:43
83
LSE
1527.5
03/02/2020
08:45:49
400
LSE
1527.5
03/02/2020
08:45:49
250
LSE
1527.5
03/02/2020
08:45:49
72
LSE
1527.5
03/02/2020
08:45:49
178
LSE
1527.5
03/02/2020
08:45:49
2
LSE
1527.5
03/02/2020
08:46:14
193
LSE
1527.5
03/02/2020
08:46:14
212
LSE
1527.0
03/02/2020
08:46:32
335
LSE
1528.0
03/02/2020
08:47:12
600
LSE
1528.0
03/02/2020
08:47:12
375
LSE
1528.0
03/02/2020
08:47:12
250
LSE
1528.0
03/02/2020
08:47:12
250
LSE
1528.0
03/02/2020
08:47:12
216
LSE
1528.0
03/02/2020
08:47:12
407
LSE
1528.0
03/02/2020
08:47:12
364
LSE
1528.0
03/02/2020
08:47:12
22
LSE
1528.0
03/02/2020
08:47:12
122
LSE
1528.0
03/02/2020
08:47:12
49
LSE
1529.0
03/02/2020
08:49:51
298
LSE
1529.0
03/02/2020
08:49:51
28
LSE
1529.0
03/02/2020
08:49:51
599
LSE
1529.0
03/02/2020
08:49:51
400
LSE
1529.0
03/02/2020
08:49:51
250
LSE
1529.0
03/02/2020
08:49:51
250
LSE
1529.0
03/02/2020
08:49:51
316
LSE
1529.0
03/02/2020
08:49:51
287
LSE
1529.0
03/02/2020
08:49:51
63
LSE
1529.0
03/02/2020
08:49:51
22
LSE
1529.5
03/02/2020
08:50:34
250
LSE
1529.5
03/02/2020
08:50:34
250
LSE
1529.5
03/02/2020
08:50:34
31
LSE
1529.5
03/02/2020
08:50:49
400
LSE
1529.5
03/02/2020
08:50:49
63
LSE
1529.5
03/02/2020
08:50:49
150
LSE
1529.5
03/02/2020
08:50:49
153
LSE
1529.5
03/02/2020
08:52:03
43
LSE
1529.5
03/02/2020
08:52:03
250
LSE
1529.5
03/02/2020
08:52:03
333
LSE
1529.0
03/02/2020
08:52:25
33
LSE
1529.0
03/02/2020
08:52:25
400
LSE
1529.0
03/02/2020
08:52:25
320
LSE
1529.0
03/02/2020
08:52:25
182
LSE
1529.0
03/02/2020
08:52:25
350
LSE
1529.0
03/02/2020
08:52:25
58
LSE
1529.0
03/02/2020
08:52:27
250
LSE
1529.0
03/02/2020
08:52:27
63
LSE
1529.0
03/02/2020
08:52:27
250
LSE
1529.0
03/02/2020
08:52:27
250
LSE
1529.0
03/02/2020
08:52:27
73
LSE
1529.0
03/02/2020
08:52:27
54
LSE
1529.0
03/02/2020
08:52:50
210
LSE
1529.0
03/02/2020
08:53:46
148
LSE
1529.0
03/02/2020
08:53:46
37
LSE
1528.5
03/02/2020
08:53:59
367
LSE
1528.5
03/02/2020
08:53:59
670
LSE
1528.5
03/02/2020
08:54:01
239
LSE
1528.5
03/02/2020
08:54:31
400
LSE
1528.0
03/02/2020
08:55:23
163
LSE
1528.0
03/02/2020
08:55:31
400
LSE
1528.0
03/02/2020
08:55:31
920
LSE
1529.5
03/02/2020
08:57:53
473
LSE
1530.5
03/02/2020
08:58:25
338
LSE
1530.5
03/02/2020
08:58:25
600
LSE
1530.5
03/02/2020
08:58:25
1,138
LSE
1530.5
03/02/2020
08:58:25
400
LSE
1530.5
03/02/2020
08:58:25
318
LSE
1530.5
03/02/2020
08:58:26
400
LSE
1530.5
03/02/2020
08:58:26
18
LSE
1530.0
03/02/2020
08:58:34
144
LSE
1530.0
03/02/2020
08:58:34
276
LSE
1530.0
03/02/2020
08:58:36
400
LSE
1530.0
03/02/2020
08:58:36
513
LSE
1530.0
03/02/2020
08:58:41
400
LSE
1530.0
03/02/2020
08:58:41
141
LSE
1530.0
03/02/2020
08:59:16
283
LSE
1529.5
03/02/2020
08:59:49
215
LSE
1529.5
03/02/2020
08:59:56
400
LSE
1529.5
03/02/2020
08:59:56
830
LSE
1529.5
03/02/2020
08:59:56
308
LSE
1530.0
03/02/2020
08:59:58
87
LSE
1530.0
03/02/2020
08:59:58
368
LSE
1529.5
03/02/2020
09:00:08
235
LSE
1530.5
03/02/2020
09:00:25
125
LSE
1530.5
03/02/2020
09:00:28
125
LSE
1530.5
03/02/2020
09:00:30
125
LSE
1530.5
03/02/2020
09:00:32
400
LSE
1530.5
03/02/2020
09:00:34
400
LSE
1530.5
03/02/2020
09:01:25
402
LSE
1530.5
03/02/2020
09:01:25
400
LSE
1530.5
03/02/2020
09:01:25
1,000
LSE
1530.5
03/02/2020
09:01:27
400
LSE
1530.5
03/02/2020
09:01:27
63
LSE
1530.5
03/02/2020
09:01:27
173
LSE
1530.5
03/02/2020
09:01:27
93
LSE
1529.5
03/02/2020
09:01:45
179
LSE
1531.0
03/02/2020
09:02:37
400
LSE
1531.0
03/02/2020
09:02:37
173
LSE
1531.0
03/02/2020
09:02:37
250
LSE
1531.0
03/02/2020
09:02:37
250
LSE
1531.0
03/02/2020
09:02:37
250
LSE
1531.0
03/02/2020
09:02:37
173
LSE
1531.0
03/02/2020
09:02:49
284
LSE
1531.0
03/02/2020
09:02:49
63
LSE
1531.0
03/02/2020
09:02:49
252
LSE
1530.5
03/02/2020
09:03:00
386
LSE
1531.5
03/02/2020
09:03:22
210
LSE
1531.5
03/02/2020
09:03:22
170
LSE
1532.0
03/02/2020
09:03:51
400
LSE
1532.0
03/02/2020
09:03:51
400
LSE
1532.0
03/02/2020
09:03:51
250
LSE
1532.0
03/02/2020
09:03:51
250
LSE
1532.0
03/02/2020
09:03:53
178
LSE
1532.0
03/02/2020
09:03:53
186
LSE
1531.5
03/02/2020
09:04:02
379
LSE
1531.5
03/02/2020
09:04:04
250
LSE
1531.5
03/02/2020
09:04:04
63
LSE
1531.5
03/02/2020
09:04:04
250
LSE
1531.5
03/02/2020
09:04:04
250
LSE
1532.0
03/02/2020
09:05:02
281
LSE
1532.0
03/02/2020
09:05:02
63
LSE
1532.0
03/02/2020
09:05:02
3
LSE
1532.5
03/02/2020
09:06:15
364
LSE
1532.5
03/02/2020
09:06:15
250
LSE
1532.5
03/02/2020
09:06:15
512
LSE
1533.0
03/02/2020
09:07:39
389
LSE
1534.5
03/02/2020
09:10:06
252
LSE
1534.5
03/02/2020
09:10:06
243
LSE
1534.5
03/02/2020
09:10:08
77
LSE
1534.5
03/02/2020
09:10:12
51
LSE
1534.5
03/02/2020
09:10:12
390
LSE
1534.5
03/02/2020
09:10:12
400
LSE
1534.5
03/02/2020
09:10:12
63
LSE
1534.5
03/02/2020
09:10:12
55
LSE
1535.0
03/02/2020
09:10:45
250
LSE
1535.0
03/02/2020
09:10:45
250
LSE
1535.0
03/02/2020
09:10:45
400
LSE
1535.0
03/02/2020
09:10:45
63
LSE
1535.0
03/02/2020
09:10:45
390
LSE
1535.0
03/02/2020
09:10:45
390
LSE
1535.0
03/02/2020
09:10:45
526
LSE
1535.0
03/02/2020
09:10:47
232
LSE
1536.0
03/02/2020
09:12:06
400
LSE
1536.0
03/02/2020
09:12:18
250
LSE
1536.0
03/02/2020
09:12:18
63
LSE
1536.0
03/02/2020
09:12:18
400
LSE
1536.0
03/02/2020
09:12:18
250
LSE
1536.0
03/02/2020
09:12:18
70
LSE
1536.0
03/02/2020
09:12:40
250
LSE
1536.0
03/02/2020
09:12:40
250
LSE
1536.0
03/02/2020
09:12:40
250
LSE
1536.0
03/02/2020
09:12:40
91
LSE
1536.0
03/02/2020
09:12:49
182
LSE
1536.0
03/02/2020
09:13:53
365
LSE
1536.5
03/02/2020
09:13:53
220
LSE
1536.5
03/02/2020
09:13:53
30
LSE
1536.5
03/02/2020
09:13:53
250
LSE
1536.5
03/02/2020
09:13:53
400
LSE
1536.5
03/02/2020
09:13:53
360
LSE
1536.5
03/02/2020
09:13:53
930
LSE
1536.5
03/02/2020
09:13:53
400
LSE
1536.5
03/02/2020
09:13:53
38
LSE
1537.5
03/02/2020
09:15:11
192
LSE
1537.5
03/02/2020
09:15:11
215
LSE
1537.5
03/02/2020
09:15:11
593
LSE
1537.5
03/02/2020
09:15:11
400
LSE
1537.5
03/02/2020
09:15:11
360
LSE
1537.5
03/02/2020
09:15:11
14
LSE
1537.5
03/02/2020
09:15:11
124
LSE
1537.5
03/02/2020
09:15:58
217
LSE
1537.5
03/02/2020
09:15:58
512
LSE
1537.5
03/02/2020
09:15:58
3
LSE
1537.5
03/02/2020
09:15:59
737
LSE
1537.5
03/02/2020
09:15:59
136
LSE
1537.5
03/02/2020
09:15:59
360
LSE
1536.5
03/02/2020
09:16:17
430
LSE
1536.5
03/02/2020
09:16:17
583
LSE
1536.5
03/02/2020
09:16:17
102
LSE
1535.0
03/02/2020
09:16:32
400
LSE
1535.0
03/02/2020
09:16:32
64
LSE
1537.0
03/02/2020
09:18:20
338
LSE
1537.0
03/02/2020
09:18:20
93
LSE
1537.0
03/02/2020
09:18:45
438
LSE
1537.0
03/02/2020
09:19:13
530
LSE
1537.0
03/02/2020
09:19:13
250
LSE
1537.0
03/02/2020
09:19:13
250
LSE
1537.0
03/02/2020
09:19:13
400
LSE
1537.0
03/02/2020
09:19:13
290
LSE
1537.0
03/02/2020
09:19:13
6
LSE
1537.0
03/02/2020
09:19:13
290
LSE
1537.0
03/02/2020
09:19:15
400
LSE
1537.0
03/02/2020
09:19:15
250
LSE
1537.0
03/02/2020
09:19:15
250
LSE
1537.0
03/02/2020
09:19:15
306
LSE
1536.5
03/02/2020
09:20:04
278
LSE
1536.5
03/02/2020
09:20:04
173
LSE
1537.0
03/02/2020
09:20:04
83
LSE
1537.0
03/02/2020
09:20:50
295
LSE
1537.0
03/02/2020
09:20:50
195
LSE
1536.5
03/02/2020
09:21:35
246
LSE
1536.5
03/02/2020
09:22:51
559
LSE
1535.5
03/02/2020
09:24:02
36
LSE
1536.0
03/02/2020
09:24:02
125
LSE
1536.0
03/02/2020
09:24:02
400
LSE
1536.0
03/02/2020
09:24:02
103
LSE
1535.5
03/02/2020
09:24:02
400
LSE
1535.5
03/02/2020
09:24:02
288
LSE
1535.0
03/02/2020
09:24:48
258
LSE
1535.0
03/02/2020
09:25:01
36
LSE
1537.0
03/02/2020
09:26:40
400
LSE
1537.0
03/02/2020
09:26:40
250
LSE
1537.0
03/02/2020
09:26:40
250
LSE
1537.0
03/02/2020
09:26:51
60
LSE
1537.0
03/02/2020
09:26:58
400
LSE
1537.0
03/02/2020
09:27:17
450
LSE
1537.5
03/02/2020
09:27:21
26
LSE
1537.5
03/02/2020
09:27:21
250
LSE
1537.5
03/02/2020
09:27:21
250
LSE
1537.5
03/02/2020
09:27:21
250
LSE
1537.5
03/02/2020
09:27:21
51
LSE
1537.5
03/02/2020
09:27:21
600
LSE
1537.5
03/02/2020
09:27:21
374
LSE
1537.5
03/02/2020
09:27:21
156
LSE
1537.5
03/02/2020
09:27:21
131
LSE
1537.0
03/02/2020
09:27:26
214
LSE
1536.5
03/02/2020
09:28:28
400
LSE
1536.5
03/02/2020
09:28:31
400
LSE
1536.5
03/02/2020
09:28:31
304
LSE
1536.5
03/02/2020
09:28:31
50
LSE
1536.5
03/02/2020
09:30:38
323
LSE
1536.5
03/02/2020
09:30:38
116
LSE
1536.5
03/02/2020
09:30:38
400
LSE
1536.5
03/02/2020
09:30:38
410
LSE
1536.5
03/02/2020
09:30:38
148
LSE
1535.5
03/02/2020
09:32:52
396
LSE
1535.5
03/02/2020
09:32:52
250
LSE
1535.5
03/02/2020
09:32:52
250
LSE
1535.5
03/02/2020
09:32:52
250
LSE
1535.5
03/02/2020
09:32:52
212
LSE
1535.5
03/02/2020
09:32:52
141
LSE
1535.0
03/02/2020
09:32:56
250
LSE
1535.0
03/02/2020
09:32:56
74
LSE
1534.5
03/02/2020
09:35:05
339
LSE
1534.0
03/02/2020
09:35:22
198
LSE
1534.0
03/02/2020
09:37:29
314
LSE
1534.5
03/02/2020
09:37:59
400
LSE
1534.5
03/02/2020
09:37:59
300
LSE
1534.5
03/02/2020
09:37:59
114
LSE
1534.5
03/02/2020
09:38:12
415
LSE
1534.5
03/02/2020
09:38:12
385
LSE
1534.0
03/02/2020
09:39:15
446
LSE
1533.5
03/02/2020
09:39:49
221
LSE
1533.0
03/02/2020
09:40:27
250
LSE
1533.0
03/02/2020
09:40:27
201
LSE
1532.5
03/02/2020
09:41:02
250
LSE
1532.5
03/02/2020
09:41:02
235
LSE
1532.0
03/02/2020
09:41:05
157
LSE
1532.5
03/02/2020
09:42:20
400
LSE
1532.5
03/02/2020
09:42:55
100
LSE
1532.5
03/02/2020
09:42:55
400
LSE
1532.5
03/02/2020
09:42:55
400
LSE
1532.5
03/02/2020
09:42:55
61
LSE
1532.0
03/02/2020
09:43:22
214
LSE
1531.0
03/02/2020
09:43:57
160
LSE
1530.5
03/02/2020
09:45:40
243
LSE
1530.5
03/02/2020
09:45:40
294
LSE
1529.5
03/02/2020
09:46:52
58
LSE
1529.5
03/02/2020
09:46:52
11
LSE
1529.5
03/02/2020
09:46:52
250
LSE
1529.5
03/02/2020
09:46:52
250
LSE
1529.5
03/02/2020
09:46:52
208
LSE
1529.0
03/02/2020
09:46:52
177
LSE
1529.0
03/02/2020
09:46:52
400
LSE
1529.0
03/02/2020
09:46:53
206
LSE
1529.5
03/02/2020
09:48:13
310
LSE
1530.5
03/02/2020
09:51:04
1,102
LSE
1530.5
03/02/2020
09:51:04
311
LSE
1531.5
03/02/2020
09:51:17
910
LSE
1531.5
03/02/2020
09:51:17
1
LSE
1531.0
03/02/2020
09:51:21
299
LSE
1531.0
03/02/2020
09:51:21
250
LSE
1531.0
03/02/2020
09:51:21
142
LSE
1530.5
03/02/2020
09:51:59
21
LSE
1530.5
03/02/2020
09:51:59
476
LSE
1530.5
03/02/2020
09:53:14
256
LSE
1530.0
03/02/2020
09:53:34
400
LSE
1530.0
03/02/2020
09:53:34
137
LSE
1530.0
03/02/2020
09:55:02
236
LSE
1530.5
03/02/2020
09:56:26
250
LSE
1530.5
03/02/2020
09:56:26
250
LSE
1530.5
03/02/2020
09:56:26
8
LSE
1530.5
03/02/2020
09:56:26
8
LSE
1530.5
03/02/2020
09:56:26
109
LSE
1530.5
03/02/2020
09:57:01
53
LSE
1530.5
03/02/2020
09:57:01
287
LSE
1530.0
03/02/2020
09:57:08
61
LSE
1530.0
03/02/2020
09:57:08
65
LSE
1529.5
03/02/2020
09:57:18
219
LSE
1530.0
03/02/2020
09:57:35
214
LSE
1530.0
03/02/2020
09:57:35
186
LSE
1530.0
03/02/2020
09:57:35
51
LSE
1530.0
03/02/2020
09:57:51
24
LSE
1530.0
03/02/2020
09:57:56
230
LSE
1530.0
03/02/2020
09:58:23
181
LSE
1530.0
03/02/2020
09:59:12
199
LSE
1530.0
03/02/2020
09:59:12
282
LSE
1529.5
03/02/2020
09:59:47
131
LSE
1529.5
03/02/2020
10:01:13
71
LSE
1529.5
03/02/2020
10:01:13
428
LSE
1529.0
03/02/2020
10:01:38
200
LSE
1529.0
03/02/2020
10:01:38
125
LSE
1529.0
03/02/2020
10:01:38
125
LSE
1529.0
03/02/2020
10:01:38
47
LSE
1529.5
03/02/2020
10:01:57
144
LSE
1529.5
03/02/2020
10:01:57
221
LSE
1530.0
03/02/2020
10:02:08
257
LSE
1530.0
03/02/2020
10:02:08
445
LSE
1529.5
03/02/2020
10:02:14
125
LSE
1529.5
03/02/2020
10:02:14
42
LSE
1529.5
03/02/2020
10:02:46
125
LSE
1529.5
03/02/2020
10:02:46
125
LSE
1529.5
03/02/2020
10:02:46
171
LSE
1529.5
03/02/2020
10:02:46
257
LSE
1530.0
03/02/2020
10:03:45
274
LSE
1530.0
03/02/2020
10:03:48
129
LSE
1530.0
03/02/2020
10:03:48
400
LSE
1530.0
03/02/2020
10:03:48
238
LSE
1530.0
03/02/2020
10:03:48
191
LSE
1529.5
03/02/2020
10:06:03
208
LSE
1529.5
03/02/2020
10:06:28
347
LSE
1530.5
03/02/2020
10:07:38
125
LSE
1530.5
03/02/2020
10:07:38
380
LSE
1530.5
03/02/2020
10:07:38
125
LSE
1530.5
03/02/2020
10:07:38
157
LSE
1530.5
03/02/2020
10:07:41
256
LSE
1530.5
03/02/2020
10:07:41
400
LSE
1530.5
03/02/2020
10:07:41
125
LSE
1530.5
03/02/2020
10:07:41
125
LSE
1530.0
03/02/2020
10:07:52
124
LSE
1530.5
03/02/2020
10:11:15
125
LSE
1530.5
03/02/2020
10:11:15
125
LSE
1530.5
03/02/2020
10:11:15
400
LSE
1530.5
03/02/2020
10:11:16
379
LSE
1530.0
03/02/2020
10:12:45
147
LSE
1530.5
03/02/2020
10:13:09
125
LSE
1530.5
03/02/2020
10:13:09
125
LSE
1530.5
03/02/2020
10:13:22
400
LSE
1530.5
03/02/2020
10:13:22
125
LSE
1530.5
03/02/2020
10:13:22
125
LSE
1530.5
03/02/2020
10:13:22
101
LSE
1530.5
03/02/2020
10:13:22
163
LSE
1530.0
03/02/2020
10:14:17
273
LSE
1530.0
03/02/2020
10:14:17
355
LSE
1530.0
03/02/2020
10:15:21
391
LSE
1530.5
03/02/2020
10:16:23
2
LSE
1530.5
03/02/2020
10:16:23
125
LSE
1530.5
03/02/2020
10:16:23
157
LSE
1530.5
03/02/2020
10:16:23
125
LSE
1530.5
03/02/2020
10:16:23
125
LSE
1530.5
03/02/2020
10:16:23
221
LSE
1530.0
03/02/2020
10:17:57
62
LSE
1530.0
03/02/2020
10:18:17
274
LSE
1530.0
03/02/2020
10:18:17
125
LSE
1530.0
03/02/2020
10:18:17
189
LSE
1530.0
03/02/2020
10:19:30
108
LSE
1530.0
03/02/2020
10:19:30
107
LSE
1530.0
03/02/2020
10:19:30
125
LSE
1530.0
03/02/2020
10:19:30
123
LSE
1530.0
03/02/2020
10:20:42
113
LSE
1530.0
03/02/2020
10:20:43
400
LSE
1530.0
03/02/2020
10:20:43
125
LSE
1530.0
03/02/2020
10:20:43
125
LSE
1530.0
03/02/2020
10:20:43
153
LSE
1530.0
03/02/2020
10:20:43
262
LSE
1530.0
03/02/2020
10:21:45
42
LSE
1530.0
03/02/2020
10:21:48
125
LSE
1530.5
03/02/2020
10:23:35
494
LSE
1530.5
03/02/2020
10:24:05
400
LSE
1530.5
03/02/2020
10:24:05
125
LSE
1530.5
03/02/2020
10:24:05
125
LSE
1530.5
03/02/2020
10:24:05
125
LSE
1530.5
03/02/2020
10:24:05
285
LSE
1530.5
03/02/2020
10:24:05
5
LSE
1530.5
03/02/2020
10:24:05
490
LSE
1530.0
03/02/2020
10:24:28
246
LSE
1530.0
03/02/2020
10:25:36
143
LSE
1530.0
03/02/2020
10:25:36
315
LSE
1530.0
03/02/2020
10:26:22
127
LSE
1530.0
03/02/2020
10:29:31
369
LSE
1530.5
03/02/2020
10:29:42
125
LSE
1530.5
03/02/2020
10:29:42
125
LSE
1530.5
03/02/2020
10:29:42
97
LSE
1531.0
03/02/2020
10:29:51
400
LSE
1531.0
03/02/2020
10:29:51
349
LSE
1531.5
03/02/2020
10:33:21
311
LSE
1531.5
03/02/2020
10:33:33
223
LSE
1531.5
03/02/2020
10:34:34
132
LSE
1531.0
03/02/2020
10:35:03
166
LSE
1531.0
03/02/2020
10:35:03
580
LSE
1531.0
03/02/2020
10:35:03
330
LSE
1531.0
03/02/2020
10:35:03
259
LSE
1530.5
03/02/2020
10:39:28
205
LSE
1530.5
03/02/2020
10:39:28
400
LSE
1530.5
03/02/2020
10:40:07
138
LSE
1530.0
03/02/2020
10:40:52
303
LSE
1530.0
03/02/2020
10:40:52
125
LSE
1530.0
03/02/2020
10:40:52
125
LSE
1530.0
03/02/2020
10:40:52
125
LSE
1530.0
03/02/2020
10:40:52
320
LSE
1531.0
03/02/2020
10:43:08
302
LSE
1531.0
03/02/2020
10:43:08
354
LSE
1531.0
03/02/2020
10:44:19
345
LSE
1531.0
03/02/2020
10:44:19
276
LSE
1531.0
03/02/2020
10:45:34
250
LSE
1531.0
03/02/2020
10:45:34
400
LSE
1531.0
03/02/2020
10:45:34
74
LSE
1531.0
03/02/2020
10:46:15
218
LSE
1531.0
03/02/2020
10:46:15
89
LSE
1531.0
03/02/2020
10:46:15
400
LSE
1531.0
03/02/2020
10:46:15
123
LSE
1531.0
03/02/2020
10:46:20
24
LSE
1531.0
03/02/2020
10:46:22
250
LSE
1531.0
03/02/2020
10:46:24
114
LSE
1531.0
03/02/2020
10:46:26
125
LSE
1531.0
03/02/2020
10:46:28
172
LSE
1530.5
03/02/2020
10:46:40
125
LSE
1530.5
03/02/2020
10:46:40
115
LSE
1530.5
03/02/2020
10:48:11
144
LSE
1531.5
03/02/2020
10:52:01
125
LSE
1531.5
03/02/2020
10:52:01
400
LSE
1532.0
03/02/2020
10:54:37
278
LSE
1532.0
03/02/2020
10:54:37
125
LSE
1532.0
03/02/2020
10:54:37
141
LSE
1532.0
03/02/2020
10:54:37
125
LSE
1532.0
03/02/2020
10:54:37
343
LSE
1532.0
03/02/2020
10:54:38
57
LSE
1532.0
03/02/2020
10:54:38
104
LSE
1532.0
03/02/2020
10:54:38
318
LSE
1532.0
03/02/2020
10:54:38
125
LSE
1532.0
03/02/2020
10:54:38
38
LSE
1531.5
03/02/2020
10:54:51
344
LSE
1531.5
03/02/2020
10:54:51
117
LSE
1531.5
03/02/2020
10:54:56
400
LSE
1531.5
03/02/2020
10:54:56
101
LSE
1531.5
03/02/2020
10:54:56
143
LSE
1531.5
03/02/2020
10:54:56
343
LSE
1531.0
03/02/2020
10:55:06
143
LSE
1531.0
03/02/2020
10:55:06
125
LSE
1531.0
03/02/2020
10:55:06
139
LSE
1530.5
03/02/2020
10:56:36
128
LSE
1530.5
03/02/2020
10:56:38
400
LSE
1530.5
03/02/2020
10:56:44
123
LSE
1531.0
03/02/2020
10:58:02
352
LSE
1531.0
03/02/2020
10:59:54
172
LSE
1531.0
03/02/2020
10:59:54
59
LSE
1531.0
03/02/2020
10:59:56
284
LSE
1531.0
03/02/2020
11:00:13
184
LSE
1531.0
03/02/2020
11:03:01
136
LSE
1531.0
03/02/2020
11:03:10
116
LSE
1531.0
03/02/2020
11:03:21
118
LSE
1531.0
03/02/2020
11:03:48
5
LSE
1531.0
03/02/2020
11:03:48
256
LSE
1531.0
03/02/2020
11:03:48
50
LSE
1531.0
03/02/2020
11:03:48
563
LSE
1530.5
03/02/2020
11:04:18
125
LSE
1530.5
03/02/2020
11:04:18
125
LSE
1530.5
03/02/2020
11:04:18
125
LSE
1530.5
03/02/2020
11:04:18
144
LSE
1530.5
03/02/2020
11:04:18
129
LSE
1530.0
03/02/2020
11:06:22
195
LSE
1530.0
03/02/2020
11:06:22
208
LSE
1529.5
03/02/2020
11:06:52
142
LSE
1529.5
03/02/2020
11:07:48
125
LSE
1529.5
03/02/2020
11:07:48
300
LSE
1529.5
03/02/2020
11:07:48
293
LSE
1529.5
03/02/2020
11:07:48
179
LSE
1529.5
03/02/2020
11:07:53
125
LSE
1529.5
03/02/2020
11:07:53
6
LSE
1530.0
03/02/2020
11:12:19
281
LSE
1530.0
03/02/2020
11:12:19
125
LSE
1530.0
03/02/2020
11:12:19
125
LSE
1530.0
03/02/2020
11:12:19
340
LSE
1530.0
03/02/2020
11:12:19
144
LSE
1530.0
03/02/2020
11:12:22
400
LSE
1530.0
03/02/2020
11:12:22
144
LSE
1530.0
03/02/2020
11:12:22
125
LSE
1530.0
03/02/2020
11:12:22
125
LSE
1530.0
03/02/2020
11:12:42
400
LSE
1530.0
03/02/2020
11:13:17
173
LSE
1530.0
03/02/2020
11:13:17
125
LSE
1530.0
03/02/2020
11:13:17
125
LSE
1530.0
03/02/2020
11:14:08
131
LSE
1530.0
03/02/2020
11:14:37
101
LSE
1530.0
03/02/2020
11:14:37
125
LSE
1530.0
03/02/2020
11:14:37
268
LSE
1530.0
03/02/2020
11:15:54
253
LSE
1530.0
03/02/2020
11:15:54
557
LSE
1529.5
03/02/2020
11:15:54
269
LSE
1529.5
03/02/2020
11:15:54
125
LSE
1529.5
03/02/2020
11:15:54
298
LSE
1529.0
03/02/2020
11:17:33
289
LSE
1529.0
03/02/2020
11:17:33
400
LSE
1529.0
03/02/2020
11:17:33
79
LSE
1529.0
03/02/2020
11:19:31
163
LSE
1529.0
03/02/2020
11:19:31
149
LSE
1529.0
03/02/2020
11:22:27
125
LSE
1529.0
03/02/2020
11:22:27
125
LSE
1529.0
03/02/2020
11:22:27
84
LSE
1529.0
03/02/2020
11:22:39
10
LSE
1529.0
03/02/2020
11:22:39
23
LSE
1529.0
03/02/2020
11:24:19
256
LSE
1529.0
03/02/2020
11:24:19
125
LSE
1529.0
03/02/2020
11:24:19
125
LSE
1529.0
03/02/2020
11:24:19
40
LSE
1529.5
03/02/2020
11:25:11
5
LSE
1529.5
03/02/2020
11:25:11
100
LSE
1529.5
03/02/2020
11:25:11
44
LSE
1529.5
03/02/2020
11:25:11
150
LSE
1529.0
03/02/2020
11:25:54
263
LSE
1529.0
03/02/2020
11:25:55
268
LSE
1529.0
03/02/2020
11:26:45
197
LSE
1528.5
03/02/2020
11:28:05
125
LSE
1528.5
03/02/2020
11:28:05
247
LSE
1528.0
03/02/2020
11:28:25
62
LSE
1528.5
03/02/2020
11:29:22
221
LSE
1528.5
03/02/2020
11:29:22
20
LSE
1528.5
03/02/2020
11:29:22
350
LSE
1529.0
03/02/2020
11:30:12
243
LSE
1528.5
03/02/2020
11:32:27
400
LSE
1528.5
03/02/2020
11:33:32
202
LSE
1528.5
03/02/2020
11:34:30
61
LSE
1528.5
03/02/2020
11:34:30
400
LSE
1528.5
03/02/2020
11:34:30
144
LSE
1528.5
03/02/2020
11:34:30
125
LSE
1528.0
03/02/2020
11:35:13
275
LSE
1528.5
03/02/2020
11:35:39
400
LSE
1529.0
03/02/2020
11:36:56
470
LSE
1529.0
03/02/2020
11:36:56
168
LSE
1529.0
03/02/2020
11:36:56
159
LSE
1528.5
03/02/2020
11:40:19
295
LSE
1528.5
03/02/2020
11:40:28
125
LSE
1528.5
03/02/2020
11:40:28
125
LSE
1528.5
03/02/2020
11:40:28
125
LSE
1528.5
03/02/2020
11:40:28
400
LSE
1528.5
03/02/2020
11:40:28
278
LSE
1528.5
03/02/2020
11:40:28
125
LSE
1528.5
03/02/2020
11:40:28
45
LSE
1528.5
03/02/2020
11:45:50
248
LSE
1528.5
03/02/2020
11:45:51
125
LSE
1528.5
03/02/2020
11:45:51
144
LSE
1528.5
03/02/2020
11:45:51
125
LSE
1528.5
03/02/2020
11:45:52
1,264
LSE
1528.5
03/02/2020
11:45:52
6
LSE
1530.5
03/02/2020
11:48:52
400
LSE
1530.5
03/02/2020
11:48:55
220
LSE
1530.5
03/02/2020
11:48:57
250
LSE
1530.5
03/02/2020
11:48:57
63
LSE
1530.5
03/02/2020
11:48:59
160
LSE
1531.0
03/02/2020
11:49:21
275
LSE
1530.5
03/02/2020
11:49:21
251
LSE
1530.5
03/02/2020
11:49:21
125
LSE
1530.5
03/02/2020
11:49:21
125
LSE
1530.5
03/02/2020
11:49:21
914
LSE
1530.5
03/02/2020
11:49:21
420
LSE
1530.5
03/02/2020
11:49:21
400
LSE
1530.0
03/02/2020
11:49:24
771
LSE
1530.0
03/02/2020
11:49:24
125
LSE
1530.0
03/02/2020
11:49:24
125
LSE
1530.0
03/02/2020
11:49:24
420
LSE
1530.0
03/02/2020
11:49:24
173
LSE
1530.0
03/02/2020
11:49:24
165
LSE
1530.5
03/02/2020
11:52:43
254
LSE
1530.5
03/02/2020
11:53:02
289
LSE
1530.5
03/02/2020
11:53:03
250
LSE
1530.5
03/02/2020
11:53:03
63
LSE
1530.5
03/02/2020
11:53:03
173
LSE
1530.5
03/02/2020
11:53:03
224
LSE
1530.5
03/02/2020
11:53:03
80
LSE
1530.5
03/02/2020
11:53:03
98
LSE
1530.0
03/02/2020
11:54:50
181
LSE
1530.0
03/02/2020
11:54:50
125
LSE
1530.0
03/02/2020
11:54:50
125
LSE
1530.0
03/02/2020
11:54:50
14
LSE
1528.5
03/02/2020
11:57:37
293
LSE
1529.0
03/02/2020
11:57:44
400
LSE
1529.0
03/02/2020
11:57:44
400
LSE
1529.0
03/02/2020
11:57:44
400
LSE
1529.0
03/02/2020
11:58:32
150
LSE
1529.0
03/02/2020
11:58:55
198
LSE
1529.0
03/02/2020
11:59:06
153
LSE
1529.0
03/02/2020
11:59:06
67
LSE
1529.0
03/02/2020
11:59:10
153
LSE
1528.5
03/02/2020
11:59:11
298
LSE
1529.0
03/02/2020
11:59:46
211
LSE
1529.0
03/02/2020
11:59:46
298
LSE
1529.0
03/02/2020
11:59:54
176
LSE
1529.0
03/02/2020
11:59:54
321
LSE
1529.0
03/02/2020
11:59:54
364
LSE
1529.5
03/02/2020
11:59:58
17
LSE
1530.0
03/02/2020
11:59:59
71
LSE
1530.0
03/02/2020
11:59:59
383
LSE
1530.0
03/02/2020
11:59:59
2
LSE
1530.0
03/02/2020
11:59:59
255
LSE
1530.0
03/02/2020
12:02:29
125
LSE
1530.0
03/02/2020
12:02:29
125
LSE
1530.0
03/02/2020
12:02:29
400
LSE
1530.0
03/02/2020
12:02:31
400
LSE
1530.0
03/02/2020
12:02:31
125
LSE
1530.0
03/02/2020
12:02:31
125
LSE
1530.0
03/02/2020
12:02:31
125
LSE
1530.0
03/02/2020
12:02:31
246
LSE
1529.5
03/02/2020
12:02:34
325
LSE
1529.5
03/02/2020
12:02:34
400
LSE
1529.5
03/02/2020
12:02:34
136
LSE
1529.0
03/02/2020
12:02:35
125
LSE
1529.0
03/02/2020
12:02:35
30
LSE
1528.5
03/02/2020
12:03:10
125
LSE
1528.5
03/02/2020
12:03:10
61
LSE
1528.0
03/02/2020
12:04:01
192
LSE
1528.5
03/02/2020
12:07:20
281
LSE
1528.5
03/02/2020
12:07:25
34
LSE
1528.0
03/02/2020
12:07:25
125
LSE
1528.0
03/02/2020
12:07:25
125
LSE
1528.0
03/02/2020
12:07:25
79
LSE
1528.0
03/02/2020
12:07:25
390
LSE
1528.0
03/02/2020
12:07:25
400
LSE
1528.0
03/02/2020
12:07:25
197
LSE
1528.0
03/02/2020
12:07:25
219
LSE
1528.0
03/02/2020
12:07:25
4
LSE
1529.0
03/02/2020
12:09:11
161
LSE
1529.0
03/02/2020
12:09:13
129
LSE
1529.0
03/02/2020
12:09:13
400
LSE
1529.0
03/02/2020
12:09:13
265
LSE
1529.0
03/02/2020
12:10:00
187
LSE
1529.0
03/02/2020
12:12:56
62
LSE
1529.0
03/02/2020
12:12:56
400
LSE
1529.0
03/02/2020
12:12:56
499
LSE
1529.0
03/02/2020
12:12:57
348
LSE
1530.0
03/02/2020
12:14:49
56
LSE
1530.0
03/02/2020
12:14:49
400
LSE
1530.5
03/02/2020
12:15:07
215
LSE
1530.5
03/02/2020
12:15:12
20
LSE
1530.5
03/02/2020
12:15:12
400
LSE
1530.5
03/02/2020
12:15:12
311
LSE
1530.5
03/02/2020
12:15:12
173
LSE
1532.0
03/02/2020
12:17:52
340
LSE
1532.0
03/02/2020
12:17:52
330
LSE
1532.0
03/02/2020
12:17:52
157
LSE
1532.0
03/02/2020
12:17:52
400
LSE
1532.0
03/02/2020
12:17:52
52
LSE
1532.5
03/02/2020
12:18:23
400
LSE
1532.5
03/02/2020
12:18:23
100
LSE
1533.0
03/02/2020
12:20:06
305
LSE
1533.0
03/02/2020
12:20:07
125
LSE
1533.0
03/02/2020
12:20:07
125
LSE
1533.0
03/02/2020
12:20:07
310
LSE
1533.0
03/02/2020
12:20:07
400
LSE
1533.0
03/02/2020
12:20:07
172
LSE
1533.0
03/02/2020
12:20:07
310
LSE
1533.0
03/02/2020
12:20:07
57
LSE
1533.0
03/02/2020
12:20:09
293
LSE
1533.0
03/02/2020
12:20:09
400
LSE
1533.0
03/02/2020
12:20:09
101
LSE
1533.0
03/02/2020
12:21:27
230
LSE
1533.0
03/02/2020
12:21:39
18
LSE
1533.0
03/02/2020
12:21:39
243
LSE
1533.0
03/02/2020
12:21:39
125
LSE
1533.0
03/02/2020
12:21:39
400
LSE
1533.0
03/02/2020
12:21:39
247
LSE
1532.5
03/02/2020
12:21:41
522
LSE
1532.0
03/02/2020
12:23:25
70
LSE
1532.0
03/02/2020
12:23:27
142
LSE
1533.0
03/02/2020
12:23:49
295
LSE
1533.0
03/02/2020
12:23:51
280
LSE
1533.5
03/02/2020
12:24:36
400
LSE
1534.0
03/02/2020
12:25:23
257
LSE
1534.0
03/02/2020
12:25:23
3
LSE
1533.5
03/02/2020
12:27:02
304
LSE
1535.0
03/02/2020
12:30:02
400
LSE
1535.0
03/02/2020
12:30:02
125
LSE
1535.0
03/02/2020
12:30:02
95
LSE
1535.0
03/02/2020
12:30:02
400
LSE
1535.0
03/02/2020
12:30:02
101
LSE
1535.0
03/02/2020
12:30:02
133
LSE
1535.0
03/02/2020
12:30:04
169
LSE
1535.0
03/02/2020
12:30:06
322
LSE
1535.0
03/02/2020
12:30:08
131
LSE
1535.0
03/02/2020
12:30:14
140
LSE
1534.5
03/02/2020
12:31:25
308
LSE
1534.5
03/02/2020
12:31:25
125
LSE
1534.5
03/02/2020
12:31:25
125
LSE
1534.5
03/02/2020
12:31:25
290
LSE
1534.5
03/02/2020
12:31:25
125
LSE
1534.5
03/02/2020
12:31:26
250
LSE
1534.5
03/02/2020
12:31:26
350
LSE
1534.5
03/02/2020
12:31:26
82
LSE
1533.5
03/02/2020
12:33:50
400
LSE
1533.5
03/02/2020
12:33:50
125
LSE
1533.5
03/02/2020
12:33:50
125
LSE
1533.5
03/02/2020
12:33:50
125
LSE
1533.5
03/02/2020
12:33:50
193
LSE
1533.0
03/02/2020
12:33:55
125
LSE
1533.0
03/02/2020
12:33:55
243
LSE
1532.0
03/02/2020
12:34:55
198
LSE
1532.0
03/02/2020
12:34:55
103
LSE
1532.5
03/02/2020
12:36:28
160
LSE
1532.5
03/02/2020
12:36:28
226
LSE
1532.5
03/02/2020
12:37:41
31
LSE
1532.0
03/02/2020
12:40:02
63
LSE
1532.0
03/02/2020
12:40:02
76
LSE
1532.5
03/02/2020
12:40:02
200
LSE
1532.0
03/02/2020
12:40:02
25
LSE
1532.0
03/02/2020
12:40:02
374
LSE
1532.0
03/02/2020
12:40:27
344
LSE
1532.0
03/02/2020
12:40:56
251
LSE
1532.0
03/02/2020
12:42:26
141
LSE
1531.5
03/02/2020
12:43:08
46
LSE
1533.0
03/02/2020
12:44:13
260
LSE
1533.0
03/02/2020
12:44:13
192
LSE
1533.0
03/02/2020
12:44:13
208
LSE
1533.0
03/02/2020
12:44:13
59
LSE
1533.0
03/02/2020
12:48:10
126
LSE
1533.0
03/02/2020
12:48:10
13
LSE
1533.0
03/02/2020
12:48:12
125
LSE
1533.0
03/02/2020
12:48:12
125
LSE
1533.5
03/02/2020
12:49:03
341
LSE
1533.5
03/02/2020
12:49:03
125
LSE
1533.5
03/02/2020
12:49:03
125
LSE
1533.5
03/02/2020
12:49:03
107
LSE
1533.5
03/02/2020
12:49:03
143
LSE
1533.5
03/02/2020
12:50:11
253
LSE
1533.5
03/02/2020
12:50:11
302
LSE
1533.0
03/02/2020
12:51:54
400
LSE
1533.0
03/02/2020
12:51:54
117
LSE
1533.0
03/02/2020
12:52:49
292
LSE
1533.0
03/02/2020
12:52:49
320
LSE
1533.0
03/02/2020
12:53:06
161
LSE
1532.5
03/02/2020
12:53:18
121
LSE
1532.5
03/02/2020
12:53:18
400
LSE
1532.5
03/02/2020
12:53:18
248
LSE
1532.5
03/02/2020
12:53:18
162
LSE
1533.0
03/02/2020
12:54:04
266
LSE
1534.0
03/02/2020
12:57:45
255
LSE
1534.0
03/02/2020
13:00:01
226
LSE
1534.0
03/02/2020
13:00:01
125
LSE
1534.0
03/02/2020
13:00:01
125
LSE
1534.0
03/02/2020
13:00:01
622
LSE
1534.0
03/02/2020
13:00:01
400
LSE
1534.0
03/02/2020
13:00:01
16
LSE
1534.0
03/02/2020
13:00:01
280
LSE
1533.5
03/02/2020
13:00:47
149
LSE
1534.0
03/02/2020
13:01:01
131
LSE
1534.0
03/02/2020
13:01:20
125
LSE
1534.0
03/02/2020
13:01:20
17
LSE
1533.5
03/02/2020
13:01:23
125
LSE
1533.5
03/02/2020
13:02:06
257
LSE
1533.5
03/02/2020
13:02:06
390
LSE
1534.0
03/02/2020
13:02:35
284
LSE
1534.0
03/02/2020
13:02:35
625
LSE
1534.5
03/02/2020
13:04:01
400
LSE
1534.5
03/02/2020
13:04:01
125
LSE
1534.5
03/02/2020
13:04:01
62
LSE
1534.5
03/02/2020
13:04:01
222
LSE
1534.5
03/02/2020
13:04:01
125
LSE
1534.5
03/02/2020
13:04:01
125
LSE
1534.5
03/02/2020
13:04:01
400
LSE
1534.5
03/02/2020
13:04:01
340
LSE
1534.5
03/02/2020
13:04:01
101
LSE
1535.0
03/02/2020
13:04:24
125
LSE
1535.0
03/02/2020
13:04:24
125
LSE
1535.0
03/02/2020
13:04:26
250
LSE
1535.0
03/02/2020
13:04:26
30
LSE
1535.0
03/02/2020
13:04:29
212
LSE
1534.5
03/02/2020
13:06:46
240
LSE
1534.5
03/02/2020
13:07:42
266
LSE
1534.5
03/02/2020
13:07:51
250
LSE
1534.5
03/02/2020
13:07:51
290
LSE
1534.5
03/02/2020
13:07:51
400
LSE
1534.5
03/02/2020
13:07:51
86
LSE
1535.0
03/02/2020
13:08:58
400
LSE
1535.0
03/02/2020
13:09:01
250
LSE
1535.0
03/02/2020
13:09:03
2
LSE
1535.5
03/02/2020
13:10:05
358
LSE
1535.5
03/02/2020
13:10:51
43
LSE
1535.5
03/02/2020
13:10:51
188
LSE
1535.5
03/02/2020
13:10:51
541
LSE
1535.5
03/02/2020
13:11:27
102
LSE
1535.0
03/02/2020
13:13:11
55
LSE
1535.0
03/02/2020
13:13:11
125
LSE
1535.0
03/02/2020
13:13:11
125
LSE
1535.0
03/02/2020
13:13:11
400
LSE
1535.0
03/02/2020
13:13:11
125
LSE
1535.0
03/02/2020
13:13:11
149
LSE
1535.0
03/02/2020
13:15:19
125
LSE
1535.0
03/02/2020
13:15:19
400
LSE
1535.0
03/02/2020
13:15:19
125
LSE
1535.0
03/02/2020
13:15:19
125
LSE
1535.0
03/02/2020
13:15:19
79
LSE
1535.0
03/02/2020
13:15:19
382
LSE
1534.5
03/02/2020
13:16:18
206
LSE
1534.5
03/02/2020
13:16:18
91
LSE
1534.5
03/02/2020
13:16:18
154
LSE
1534.5
03/02/2020
13:17:47
123
LSE
1534.5
03/02/2020
13:17:47
20
LSE
1535.5
03/02/2020
13:20:46
308
LSE
1535.5
03/02/2020
13:20:46
64
LSE
1535.5
03/02/2020
13:20:46
61
LSE
1535.5
03/02/2020
13:20:46
125
LSE
1535.5
03/02/2020
13:20:46
12
LSE
1535.5
03/02/2020
13:20:46
305
LSE
1535.5
03/02/2020
13:20:46
95
LSE
1535.5
03/02/2020
13:20:46
185
LSE
1535.0
03/02/2020
13:20:47
224
LSE
1535.0
03/02/2020
13:20:47
326
LSE
1535.0
03/02/2020
13:20:47
68
LSE
1534.5
03/02/2020
13:21:54
423
LSE
1534.5
03/02/2020
13:23:01
132
LSE
1534.0
03/02/2020
13:23:43
519
LSE
1534.0
03/02/2020
13:23:43
28
LSE
1534.5
03/02/2020
13:24:31
11
LSE
1534.5
03/02/2020
13:24:31
6
LSE
1534.5
03/02/2020
13:24:31
197
LSE
1534.5
03/02/2020
13:24:31
79
LSE
1534.0
03/02/2020
13:24:37
108
LSE
1534.0
03/02/2020
13:26:28
400
LSE
1534.0
03/02/2020
13:26:28
89
LSE
1534.0
03/02/2020
13:27:11
125
LSE
1534.0
03/02/2020
13:27:11
125
LSE
1534.0
03/02/2020
13:27:11
336
LSE
1533.5
03/02/2020
13:27:27
208
LSE
1535.0
03/02/2020
13:29:52
400
LSE
1535.0
03/02/2020
13:29:52
125
LSE
1536.0
03/02/2020
13:30:08
400
LSE
1536.0
03/02/2020
13:30:08
340
LSE
1536.0
03/02/2020
13:30:08
168
LSE
1536.0
03/02/2020
13:30:08
125
LSE
1536.0
03/02/2020
13:30:08
125
LSE
1536.0
03/02/2020
13:30:08
42
LSE
1536.0
03/02/2020
13:30:08
249
LSE
1535.5
03/02/2020
13:30:40
224
LSE
1535.0
03/02/2020
13:30:58
332
LSE
1535.5
03/02/2020
13:32:02
194
LSE
1535.5
03/02/2020
13:32:02
18
LSE
1535.0
03/02/2020
13:33:10
209
LSE
1534.5
03/02/2020
13:33:40
400
LSE
1534.5
03/02/2020
13:33:40
125
LSE
1534.5
03/02/2020
13:33:40
6
LSE
1534.0
03/02/2020
13:35:16
204
LSE
1534.0
03/02/2020
13:36:57
400
LSE
1534.0
03/02/2020
13:36:57
125
LSE
1534.5
03/02/2020
13:37:53
400
LSE
1534.5
03/02/2020
13:37:53
195
LSE
1534.0
03/02/2020
13:37:56
98
LSE
1534.0
03/02/2020
13:37:57
567
LSE
1534.0
03/02/2020
13:37:59
437
LSE
1534.5
03/02/2020
13:38:31
162
LSE
1534.5
03/02/2020
13:38:31
89
LSE
1534.5
03/02/2020
13:39:51
205
LSE
1534.5
03/02/2020
13:39:51
289
LSE
1534.5
03/02/2020
13:39:51
207
LSE
1535.0
03/02/2020
13:42:07
205
LSE
1535.0
03/02/2020
13:42:15
663
LSE
1534.5
03/02/2020
13:43:23
223
LSE
1534.5
03/02/2020
13:43:23
125
LSE
1534.5
03/02/2020
13:43:23
99
LSE
1534.5
03/02/2020
13:43:23
201
LSE
1534.5
03/02/2020
13:43:23
300
LSE
1535.0
03/02/2020
13:44:10
125
LSE
1535.0
03/02/2020
13:44:10
125
LSE
1535.0
03/02/2020
13:44:10
125
LSE
1535.0
03/02/2020
13:44:20
274
LSE
1535.5
03/02/2020
13:46:57
222
LSE
1535.5
03/02/2020
13:46:57
125
LSE
1535.5
03/02/2020
13:46:57
125
LSE
1535.5
03/02/2020
13:46:57
125
LSE
1535.5
03/02/2020
13:46:57
400
LSE
1535.5
03/02/2020
13:46:57
170
LSE
1535.5
03/02/2020
13:46:57
9
LSE
1535.0
03/02/2020
13:49:08
114
LSE
1535.0
03/02/2020
13:49:08
125
LSE
1535.0
03/02/2020
13:49:08
125
LSE
1535.0
03/02/2020
13:49:08
400
LSE
1535.0
03/02/2020
13:49:08
176
LSE
1535.0
03/02/2020
13:49:08
107
LSE
1535.0
03/02/2020
13:49:08
100
LSE
1535.5
03/02/2020
13:50:52
125
LSE
1535.5
03/02/2020
13:50:52
5
LSE
1535.5
03/02/2020
13:50:52
130
LSE
1535.5
03/02/2020
13:51:10
67
LSE
1535.5
03/02/2020
13:51:10
117
LSE
1536.0
03/02/2020
13:51:52
400
LSE
1536.0
03/02/2020
13:51:52
290
LSE
1536.0
03/02/2020
13:54:09
305
LSE
1536.0
03/02/2020
13:54:42
125
LSE
1536.0
03/02/2020
13:55:41
125
LSE
1536.0
03/02/2020
13:55:41
85
LSE
1535.5
03/02/2020
13:56:48
75
LSE
1535.5
03/02/2020
13:56:48
346
LSE
1535.5
03/02/2020
13:56:48
652
LSE
1535.5
03/02/2020
13:56:48
125
LSE
1535.5
03/02/2020
13:56:48
125
LSE
1535.5
03/02/2020
13:56:48
42
LSE
1535.5
03/02/2020
13:59:11
125
LSE
1535.5
03/02/2020
13:59:11
11
LSE
1536.0
03/02/2020
14:01:05
250
LSE
1536.0
03/02/2020
14:01:43
175
LSE
1536.5
03/02/2020
14:03:16
533
LSE
1536.5
03/02/2020
14:03:16
26
LSE
1536.5
03/02/2020
14:03:16
253
LSE
1536.0
03/02/2020
14:04:26
250
LSE
1536.0
03/02/2020
14:04:26
250
LSE
1536.0
03/02/2020
14:04:26
78
LSE
1536.0
03/02/2020
14:04:26
145
LSE
1535.5
03/02/2020
14:04:41
322
LSE
1535.5
03/02/2020
14:04:41
637
LSE
1535.5
03/02/2020
14:04:41
37
LSE
1535.5
03/02/2020
14:05:52
250
LSE
1535.5
03/02/2020
14:05:52
209
LSE
1535.5
03/02/2020
14:07:33
250
LSE
1535.5
03/02/2020
14:07:33
235
LSE
1534.0
03/02/2020
14:07:36
26
LSE
1534.0
03/02/2020
14:07:36
250
LSE
1534.0
03/02/2020
14:07:36
250
LSE
1534.0
03/02/2020
14:07:36
1,067
LSE
1534.0
03/02/2020
14:07:36
888
LSE
1535.5
03/02/2020
14:09:56
400
LSE
1535.5
03/02/2020
14:09:56
169
LSE
1535.0
03/02/2020
14:10:13
141
LSE
1535.5
03/02/2020
14:11:41
400
LSE
1535.5
03/02/2020
14:11:41
427
LSE
1535.5
03/02/2020
14:11:42
165
LSE
1535.5
03/02/2020
14:12:20
165
LSE
1535.5
03/02/2020
14:13:32
138
LSE
1535.5
03/02/2020
14:13:32
152
LSE
1535.5
03/02/2020
14:13:32
157
LSE
1535.0
03/02/2020
14:15:02
352
LSE
1535.0
03/02/2020
14:15:02
250
LSE
1535.0
03/02/2020
14:15:02
250
LSE
1535.0
03/02/2020
14:15:02
204
LSE
1534.5
03/02/2020
14:16:41
250
LSE
1534.5
03/02/2020
14:16:41
270
LSE
1534.5
03/02/2020
14:16:41
130
LSE
1535.0
03/02/2020
14:17:03
177
LSE
1535.5
03/02/2020
14:17:38
250
LSE
1535.5
03/02/2020
14:17:38
64
LSE
1535.5
03/02/2020
14:18:54
238
LSE
1535.5
03/02/2020
14:18:54
400
LSE
1535.5
03/02/2020
14:18:54
10
LSE
1535.5
03/02/2020
14:19:43
129
LSE
1535.5
03/02/2020
14:19:43
271
LSE
1535.5
03/02/2020
14:19:43
164
LSE
1535.5
03/02/2020
14:21:41
172
LSE
1535.5
03/02/2020
14:21:41
13
LSE
1535.5
03/02/2020
14:21:41
13
LSE
1535.5
03/02/2020
14:21:41
13
LSE
1535.5
03/02/2020
14:21:41
250
LSE
1535.5
03/02/2020
14:21:41
100
LSE
1535.5
03/02/2020
14:21:41
11
LSE
1535.5
03/02/2020
14:21:41
11
LSE
1535.5
03/02/2020
14:23:12
15
LSE
1535.5
03/02/2020
14:23:12
42
LSE
1536.5
03/02/2020
14:34:25
302
LSE
1536.5
03/02/2020
14:35:53
250
LSE
1536.5
03/02/2020
14:35:53
115
LSE
1536.5
03/02/2020
14:36:02
8
LSE
1536.5
03/02/2020
14:36:18
159
LSE
1536.5
03/02/2020
14:36:36
324
LSE
1536.5
03/02/2020
14:36:51
379
LSE
1536.5
03/02/2020
14:36:52
718
LSE
1536.5
03/02/2020
14:36:52
148
LSE
1536.5
03/02/2020
14:36:52
263
LSE
1536.5
03/02/2020
14:36:52
125
LSE
1536.0
03/02/2020
14:39:01
751
LSE
1536.0
03/02/2020
14:39:01
5
LSE
1536.0
03/02/2020
14:39:01
212
LSE
1536.0
03/02/2020
14:39:07
250
LSE
1536.0
03/02/2020
14:39:07
136
LSE
1536.5
03/02/2020
14:39:45
29
LSE
1536.5
03/02/2020
14:39:45
498
LSE
1536.5
03/02/2020
14:39:45
152
LSE
1536.5
03/02/2020
14:39:55
213
LSE
1536.0
03/02/2020
14:42:20
250
LSE
1536.0
03/02/2020
14:42:20
151
LSE
1536.0
03/02/2020
14:42:20
165
LSE
1535.5
03/02/2020
14:44:17
588
LSE
1535.5
03/02/2020
14:44:17
214
LSE
1535.5
03/02/2020
14:44:53
301
LSE
1535.5
03/02/2020
14:46:30
453
LSE
1535.5
03/02/2020
14:46:30
200
LSE
1535.5
03/02/2020
14:46:30
37
LSE
1536.0
03/02/2020
14:47:18
400
LSE
1536.0
03/02/2020
14:47:18
63
LSE
1536.0
03/02/2020
14:47:18
250
LSE
1536.0
03/02/2020
14:47:21
400
LSE
1536.0
03/02/2020
14:47:21
58
LSE
1536.0
03/02/2020
14:47:44
332
LSE
1536.0
03/02/2020
14:47:44
11
LSE
1536.5
03/02/2020
14:47:45
313
LSE
1536.5
03/02/2020
14:47:45
171
LSE
1536.0
03/02/2020
14:48:44
250
LSE
1536.0
03/02/2020
14:48:44
124
LSE
1535.5
03/02/2020
14:49:31
22
LSE
1535.5
03/02/2020
14:49:48
371
LSE
1535.5
03/02/2020
14:49:49
212
LSE
1535.5
03/02/2020
14:49:49
250
LSE
1535.5
03/02/2020
14:49:49
400
LSE
1535.5
03/02/2020
14:49:49
217
LSE
1535.5
03/02/2020
14:50:00
245
LSE
1536.0
03/02/2020
14:50:15
250
LSE
1536.0
03/02/2020
14:50:19
400
LSE
1536.0
03/02/2020
14:50:19
108
LSE
1536.0
03/02/2020
14:51:36
250
LSE
1536.0
03/02/2020
14:51:36
250
LSE
1536.0
03/02/2020
14:52:26
400
LSE
1536.0
03/02/2020
14:52:26
250
LSE
1536.0
03/02/2020
14:52:26
158
LSE
1536.5
03/02/2020
14:52:55
1,189
LSE
1536.5
03/02/2020
14:52:55
250
LSE
1536.5
03/02/2020
14:52:55
250
LSE
1537.0
03/02/2020
14:52:55
690
LSE
1537.0
03/02/2020
14:53:48
188
LSE
1537.0
03/02/2020
14:53:48
400
LSE
1537.0
03/02/2020
14:53:48
250
LSE
1537.0
03/02/2020
14:53:48
250
LSE
1537.0
03/02/2020
14:53:48
250
LSE
1537.0
03/02/2020
14:53:48
206
LSE
1537.0
03/02/2020
14:53:48
225
LSE
1537.0
03/02/2020
14:53:48
222
LSE
1537.0
03/02/2020
14:53:48
250
LSE
1537.0
03/02/2020
14:53:48
250
LSE
1537.0
03/02/2020
14:53:48
400
LSE
1537.0
03/02/2020
14:53:48
658
LSE
1537.0
03/02/2020
14:54:24
320
LSE
1537.5
03/02/2020
14:54:45
87
LSE
1537.5
03/02/2020
14:55:13
377
LSE
1537.5
03/02/2020
14:55:13
350
LSE
1537.5
03/02/2020
14:55:13
250
LSE
1537.5
03/02/2020
14:55:13
188
LSE
1537.5
03/02/2020
14:55:44
523
LSE
1537.5
03/02/2020
14:56:06
154
LSE
1537.0
03/02/2020
14:58:12
370
LSE
1537.0
03/02/2020
14:58:12
400
LSE
1537.0
03/02/2020
14:58:12
5
LSE
1537.0
03/02/2020
14:58:39
207
LSE
1537.5
03/02/2020
15:00:00
242
LSE
1537.5
03/02/2020
15:00:02
400
LSE
1537.5
03/02/2020
15:00:10
400
LSE
1537.5
03/02/2020
15:00:10
400
LSE
1537.5
03/02/2020
15:00:10
172
LSE
1537.5
03/02/2020
15:00:10
25
LSE
1537.5
03/02/2020
15:00:10
172
LSE
1537.5
03/02/2020
15:00:13
132
LSE
1537.5
03/02/2020
15:00:21
140
LSE
1537.5
03/02/2020
15:00:31
188
LSE
1537.5
03/02/2020
15:00:49
162
LSE
1537.5
03/02/2020
15:01:04
400
LSE
1537.5
03/02/2020
15:01:04
12
LSE
1537.0
03/02/2020
15:01:13
309
LSE
1537.0
03/02/2020
15:01:36
400
LSE
1537.0
03/02/2020
15:01:36
216
LSE
1537.0
03/02/2020
15:01:54
400
LSE
1537.0
03/02/2020
15:01:54
216
LSE
1537.0
03/02/2020
15:02:03
359
LSE
1537.0
03/02/2020
15:02:18
166
LSE
1537.0
03/02/2020
15:02:18
250
LSE
1537.0
03/02/2020
15:02:18
58
LSE
1537.0
03/02/2020
15:02:22
250
LSE
1537.0
03/02/2020
15:02:22
250
LSE
1537.0
03/02/2020
15:02:22
97
LSE
1537.0
03/02/2020
15:02:30
323
LSE
1537.0
03/02/2020
15:02:30
250
LSE
1537.0
03/02/2020
15:02:30
250
LSE
1537.0
03/02/2020
15:02:30
45
LSE
1536.5
03/02/2020
15:02:36
638
LSE
1536.5
03/02/2020
15:02:36
250
LSE
1536.5
03/02/2020
15:02:36
250
LSE
1536.5
03/02/2020
15:02:36
220
LSE
1537.5
03/02/2020
15:03:26
1,219
LSE
1537.5
03/02/2020
15:03:33
246
LSE
1537.5
03/02/2020
15:03:42
250
LSE
1537.5
03/02/2020
15:03:42
55
LSE
1537.5
03/02/2020
15:04:32
250
LSE
1537.5
03/02/2020
15:04:32
250
LSE
1537.5
03/02/2020
15:04:33
348
LSE
1537.5
03/02/2020
15:04:58
400
LSE
1537.5
03/02/2020
15:05:13
215
LSE
1537.5
03/02/2020
15:05:13
168
LSE
1537.0
03/02/2020
15:05:15
118
LSE
1537.5
03/02/2020
15:05:15
232
LSE
1537.5
03/02/2020
15:05:15
330
LSE
1537.5
03/02/2020
15:05:15
380
LSE
1537.5
03/02/2020
15:05:15
573
LSE
1537.0
03/02/2020
15:05:18
172
LSE
1537.0
03/02/2020
15:05:18
250
LSE
1537.0
03/02/2020
15:05:18
249
LSE
1537.5
03/02/2020
15:05:57
179
LSE
1537.5
03/02/2020
15:05:57
47
LSE
1537.5
03/02/2020
15:05:58
250
LSE
1537.5
03/02/2020
15:05:58
250
LSE
1537.5
03/02/2020
15:05:58
776
LSE
1537.5
03/02/2020
15:05:58
250
LSE
1537.5
03/02/2020
15:05:58
35
LSE
1537.5
03/02/2020
15:05:58
318
LSE
1537.0
03/02/2020
15:07:40
105
LSE
1537.0
03/02/2020
15:07:40
250
LSE
1537.0
03/02/2020
15:07:40
250
LSE
1537.0
03/02/2020
15:07:40
560
LSE
1537.0
03/02/2020
15:07:40
313
LSE
1537.5
03/02/2020
15:07:40
150
LSE
1537.5
03/02/2020
15:07:41
140
LSE
1536.5
03/02/2020
15:08:02
46
LSE
1537.0
03/02/2020
15:08:44
250
LSE
1537.0
03/02/2020
15:08:44
182
LSE
1537.0
03/02/2020
15:08:44
259
LSE
1537.0
03/02/2020
15:09:06
339
LSE
1537.0
03/02/2020
15:09:12
368
LSE
1537.0
03/02/2020
15:09:21
210
LSE
1537.5
03/02/2020
15:10:36
236
LSE
1537.5
03/02/2020
15:11:44
449
LSE
1537.5
03/02/2020
15:11:44
690
LSE
1537.5
03/02/2020
15:11:44
212
LSE
1537.5
03/02/2020
15:11:44
82
LSE
1537.5
03/02/2020
15:11:44
400
LSE
1539.0
03/02/2020
15:13:57
250
LSE
1539.0
03/02/2020
15:14:16
400
LSE
1539.0
03/02/2020
15:14:16
250
LSE
1539.0
03/02/2020
15:14:16
250
LSE
1539.0
03/02/2020
15:14:16
250
LSE
1539.0
03/02/2020
15:14:16
208
LSE
1539.0
03/02/2020
15:14:52
400
LSE
1538.5
03/02/2020
15:15:06
460
LSE
1538.5
03/02/2020
15:15:06
250
LSE
1538.5
03/02/2020
15:15:06
172
LSE
1538.5
03/02/2020
15:15:06
206
LSE
1538.5
03/02/2020
15:15:06
211
LSE
1539.5
03/02/2020
15:15:44
577
LSE
1539.5
03/02/2020
15:15:44
23
LSE
1539.5
03/02/2020
15:15:44
16
LSE
1539.5
03/02/2020
15:15:44
250
LSE
1539.5
03/02/2020
15:15:44
400
LSE
1539.5
03/02/2020
15:15:44
233
LSE
1539.5
03/02/2020
15:15:44
240
LSE
1539.5
03/02/2020
15:17:13
145
LSE
1539.5
03/02/2020
15:17:40
400
LSE
1539.5
03/02/2020
15:17:40
250
LSE
1539.5
03/02/2020
15:17:40
250
LSE
1539.5
03/02/2020
15:17:47
250
LSE
1539.5
03/02/2020
15:17:47
88
LSE
1539.5
03/02/2020
15:17:47
250
LSE
1539.5
03/02/2020
15:17:47
250
LSE
1539.5
03/02/2020
15:17:47
178
LSE
1539.5
03/02/2020
15:17:47
254
LSE
1539.0
03/02/2020
15:17:54
250
LSE
1539.0
03/02/2020
15:17:54
250
LSE
1539.0
03/02/2020
15:18:09
15
LSE
1539.5
03/02/2020
15:19:24
250
LSE
1539.5
03/02/2020
15:19:24
250
LSE
1539.5
03/02/2020
15:19:24
250
LSE
1539.5
03/02/2020
15:19:24
400
LSE
1539.5
03/02/2020
15:19:24
299
LSE
1539.5
03/02/2020
15:19:24
362
LSE
1541.0
03/02/2020
15:22:02
84
LSE
1541.0
03/02/2020
15:22:02
400
LSE
1541.0
03/02/2020
15:22:02
172
LSE
1541.0
03/02/2020
15:22:02
250
LSE
1541.0
03/02/2020
15:22:02
143
LSE
1541.0
03/02/2020
15:22:02
250
LSE
1541.0
03/02/2020
15:22:02
402
LSE
1541.0
03/02/2020
15:22:02
400
LSE
1541.0
03/02/2020
15:22:02
125
LSE
1541.0
03/02/2020
15:22:03
133
LSE
1541.0
03/02/2020
15:22:03
402
LSE
1541.0
03/02/2020
15:22:03
400
LSE
1541.0
03/02/2020
15:22:03
172
LSE
1541.0
03/02/2020
15:22:03
143
LSE
1541.0
03/02/2020
15:22:03
224
LSE
1541.0
03/02/2020
15:22:04
172
LSE
1541.0
03/02/2020
15:22:04
143
LSE
1541.0
03/02/2020
15:22:04
402
LSE
1541.0
03/02/2020
15:22:04
250
LSE
1541.0
03/02/2020
15:22:04
143
LSE
1541.0
03/02/2020
15:22:04
172
LSE
1541.0
03/02/2020
15:22:04
277
LSE
1541.0
03/02/2020
15:22:07
125
LSE
1541.0
03/02/2020
15:22:07
250
LSE
1541.0
03/02/2020
15:22:07
400
LSE
1541.0
03/02/2020
15:22:07
181
LSE
1541.0
03/02/2020
15:22:07
151
LSE
1541.0
03/02/2020
15:22:07
124
LSE
1541.0
03/02/2020
15:22:08
756
LSE
1541.0
03/02/2020
15:22:09
181
LSE
1541.0
03/02/2020
15:22:09
151
LSE
1541.0
03/02/2020
15:22:09
424
LSE
1541.0
03/02/2020
15:22:09
181
LSE
1541.0
03/02/2020
15:22:09
8
LSE
1541.0
03/02/2020
15:22:11
143
LSE
1541.0
03/02/2020
15:22:11
245
LSE
1540.5
03/02/2020
15:22:26
416
LSE
1540.5
03/02/2020
15:22:41
452
LSE
1540.5
03/02/2020
15:22:41
179
LSE
1540.5
03/02/2020
15:22:41
250
LSE
1540.5
03/02/2020
15:22:41
250
LSE
1540.5
03/02/2020
15:22:41
730
LSE
1540.5
03/02/2020
15:23:00
1,706
LSE
1540.5
03/02/2020
15:23:00
427
LSE
1540.5
03/02/2020
15:24:05
1,308
LSE
1540.5
03/02/2020
15:24:08
165
LSE
1540.0
03/02/2020
15:24:57
250
LSE
1540.0
03/02/2020
15:24:57
250
LSE
1540.0
03/02/2020
15:24:57
182
LSE
1540.0
03/02/2020
15:24:57
161
LSE
1540.0
03/02/2020
15:25:36
250
LSE
1540.0
03/02/2020
15:25:36
250
LSE
1540.0
03/02/2020
15:25:36
282
LSE
1540.0
03/02/2020
15:25:36
133
LSE
1540.5
03/02/2020
15:25:49
1,213
LSE
1540.5
03/02/2020
15:25:49
303
LSE
1540.5
03/02/2020
15:25:52
718
LSE
1540.5
03/02/2020
15:26:09
250
LSE
1540.5
03/02/2020
15:26:09
250
LSE
1540.5
03/02/2020
15:26:09
300
LSE
1540.5
03/02/2020
15:26:10
161
LSE
1540.5
03/02/2020
15:27:05
618
LSE
1540.5
03/02/2020
15:27:05
11
LSE
1540.5
03/02/2020
15:27:05
157
LSE
1540.0
03/02/2020
15:27:10
398
LSE
1539.5
03/02/2020
15:27:10
773
LSE
1539.5
03/02/2020
15:27:10
250
LSE
1539.5
03/02/2020
15:27:10
250
LSE
1540.0
03/02/2020
15:27:10
109
LSE
1540.0
03/02/2020
15:27:10
141
LSE
1540.0
03/02/2020
15:27:10
250
LSE
1540.0
03/02/2020
15:27:10
66
LSE
1539.5
03/02/2020
15:29:17
196
LSE
1539.5
03/02/2020
15:29:17
204
LSE
1539.5
03/02/2020
15:29:17
250
LSE
1539.5
03/02/2020
15:30:47
190
LSE
1540.0
03/02/2020
15:31:46
329
LSE
1540.0
03/02/2020
15:31:49
277
LSE
1540.0
03/02/2020
15:31:49
166
LSE
1540.0
03/02/2020
15:31:49
250
LSE
1540.0
03/02/2020
15:31:49
216
LSE
1540.0
03/02/2020
15:31:49
6
LSE
1540.0
03/02/2020
15:31:49
554
LSE
1540.0
03/02/2020
15:31:50
235
LSE
1540.0
03/02/2020
15:31:50
172
LSE
1540.0
03/02/2020
15:31:50
163
LSE
1540.0
03/02/2020
15:31:50
142
LSE
1540.5
03/02/2020
15:32:11
134
LSE
1540.5
03/02/2020
15:32:11
465
LSE
1540.5
03/02/2020
15:33:52
382
LSE
1540.5
03/02/2020
15:33:52
212
LSE
1540.5
03/02/2020
15:33:52
400
LSE
1540.5
03/02/2020
15:33:52
360
LSE
1540.5
03/02/2020
15:33:52
250
LSE
1540.5
03/02/2020
15:33:52
11
LSE
1540.5
03/02/2020
15:33:52
209
LSE
1540.0
03/02/2020
15:34:19
216
LSE
1540.0
03/02/2020
15:34:19
626
LSE
1540.0
03/02/2020
15:34:19
124
LSE
1540.0
03/02/2020
15:34:20
250
LSE
1540.0
03/02/2020
15:34:20
313
LSE
1540.0
03/02/2020
15:34:20
141
LSE
1540.0
03/02/2020
15:36:01
250
LSE
1540.0
03/02/2020
15:36:01
250
LSE
1540.0
03/02/2020
15:36:04
250
LSE
1540.0
03/02/2020
15:36:04
250
LSE
1540.0
03/02/2020
15:36:04
400
LSE
1540.0
03/02/2020
15:36:04
250
LSE
1540.0
03/02/2020
15:36:04
280
LSE
1540.0
03/02/2020
15:36:04
202
LSE
1540.0
03/02/2020
15:36:07
400
LSE
1540.0
03/02/2020
15:36:07
250
LSE
1540.0
03/02/2020
15:36:07
60
LSE
1540.0
03/02/2020
15:36:07
177
LSE
1540.0
03/02/2020
15:37:06
222
LSE
1540.0
03/02/2020
15:37:06
390
LSE
1540.0
03/02/2020
15:37:06
206
LSE
1540.0
03/02/2020
15:37:06
131
LSE
1540.0
03/02/2020
15:38:24
398
LSE
1540.0
03/02/2020
15:38:24
250
LSE
1540.0
03/02/2020
15:38:24
250
LSE
1540.0
03/02/2020
15:38:24
250
LSE
1540.0
03/02/2020
15:38:24
400
LSE
1540.0
03/02/2020
15:38:24
290
LSE
1540.0
03/02/2020
15:38:24
590
LSE
1540.0
03/02/2020
15:38:54
400
LSE
1540.0
03/02/2020
15:38:54
179
LSE
1540.0
03/02/2020
15:38:59
188
LSE
1540.5
03/02/2020
15:40:41
131
LSE
1540.5
03/02/2020
15:40:41
250
LSE
1540.5
03/02/2020
15:40:42
20
LSE
1540.5
03/02/2020
15:40:42
9
LSE
1540.5
03/02/2020
15:40:42
207
LSE
1540.5
03/02/2020
15:40:42
3
LSE
1540.5
03/02/2020
15:41:23
470
LSE
1540.5
03/02/2020
15:41:23
250
LSE
1540.5
03/02/2020
15:41:23
250
LSE
1540.5
03/02/2020
15:41:23
360
LSE
1540.5
03/02/2020
15:41:23
250
LSE
1540.5
03/02/2020
15:41:23
200
LSE
1540.5
03/02/2020
15:41:28
200
LSE
1540.5
03/02/2020
15:41:28
56
LSE
1540.0
03/02/2020
15:41:46
338
LSE
1539.5
03/02/2020
15:46:17
446
LSE
1539.5
03/02/2020
15:46:17
399
LSE
1539.5
03/02/2020
15:46:17
1,117
LSE
1539.5
03/02/2020
15:46:36
355
LSE
1539.5
03/02/2020
15:46:36
86
LSE
1539.5
03/02/2020
15:46:36
724
LSE
1540.0
03/02/2020
15:47:13
400
LSE
1540.0
03/02/2020
15:47:13
250
LSE
1540.0
03/02/2020
15:47:13
250
LSE
1540.0
03/02/2020
15:47:13
200
LSE
1540.0
03/02/2020
15:47:28
251
LSE
1540.0
03/02/2020
15:47:28
212
LSE
1540.0
03/02/2020
15:47:29
125
LSE
1540.0
03/02/2020
15:47:30
128
LSE
1539.5
03/02/2020
15:48:48
400
LSE
1539.5
03/02/2020
15:48:48
168
LSE
1539.0
03/02/2020
15:49:53
102
LSE
1539.0
03/02/2020
15:49:53
296
LSE
1539.0
03/02/2020
15:49:53
250
LSE
1539.0
03/02/2020
15:49:53
250
LSE
1539.0
03/02/2020
15:49:53
400
LSE
1539.0
03/02/2020
15:50:50
250
LSE
1539.0
03/02/2020
15:50:50
117
LSE
1538.5
03/02/2020
15:51:46
442
LSE
1539.0
03/02/2020
15:51:46
250
LSE
1539.0
03/02/2020
15:51:46
282
LSE
1539.0
03/02/2020
15:51:46
118
LSE
1539.0
03/02/2020
15:51:46
161
LSE
1539.5
03/02/2020
15:52:56
181
LSE
1539.5
03/02/2020
15:53:00
250
LSE
1539.5
03/02/2020
15:53:00
250
LSE
1539.5
03/02/2020
15:53:01
400
LSE
1539.5
03/02/2020
15:53:01
57
LSE
1539.5
03/02/2020
15:53:44
138
LSE
1539.5
03/02/2020
15:53:44
229
LSE
1539.5
03/02/2020
15:53:44
250
LSE
1539.5
03/02/2020
15:53:44
250
LSE
1539.5
03/02/2020
15:53:44
853
LSE
1539.5
03/02/2020
15:54:02
34
LSE
1540.0
03/02/2020
15:54:58
393
LSE
1540.0
03/02/2020
15:54:58
188
LSE
1540.0
03/02/2020
15:54:58
145
LSE
1540.0
03/02/2020
15:55:52
343
LSE
1540.0
03/02/2020
15:55:52
132
LSE
1540.5
03/02/2020
15:56:43
250
LSE
1540.5
03/02/2020
15:56:43
400
LSE
1540.5
03/02/2020
15:56:43
250
LSE
1540.5
03/02/2020
15:56:43
250
LSE
1540.5
03/02/2020
15:56:43
400
LSE
1540.5
03/02/2020
15:56:43
250
LSE
1540.5
03/02/2020
15:56:43
158
LSE
1541.0
03/02/2020
15:57:33
144
LSE
1541.0
03/02/2020
15:57:33
65
LSE
1541.0
03/02/2020
15:57:50
136
LSE
1540.0
03/02/2020
15:57:50
260
LSE
1540.0
03/02/2020
15:57:50
250
LSE
1540.0
03/02/2020
15:57:50
250
LSE
1540.0
03/02/2020
15:57:51
250
LSE
1540.0
03/02/2020
15:57:51
250
LSE
1540.0
03/02/2020
15:57:55
400
LSE
1540.0
03/02/2020
15:57:55
250
LSE
1540.0
03/02/2020
15:57:55
250
LSE
1540.0
03/02/2020
15:57:56
183
LSE
1540.5
03/02/2020
15:59:39
250
LSE
1540.5
03/02/2020
15:59:39
400
LSE
1540.5
03/02/2020
15:59:39
250
LSE
1540.5
03/02/2020
15:59:39
590
LSE
1540.5
03/02/2020
15:59:39
268
LSE
1540.5
03/02/2020
16:01:03
268
LSE
1540.5
03/02/2020
16:01:18
250
LSE
1540.5
03/02/2020
16:01:18
250
LSE
1540.5
03/02/2020
16:02:23
422
LSE
1540.0
03/02/2020
16:02:34
397
LSE
1540.0
03/02/2020
16:02:34
400
LSE
1540.0
03/02/2020
16:02:34
250
LSE
1540.0
03/02/2020
16:02:34
250
LSE
1540.0
03/02/2020
16:02:34
250
LSE
1540.0
03/02/2020
16:02:34
1,645
LSE
1540.0
03/02/2020
16:02:34
400
LSE
1540.0
03/02/2020
16:02:34
265
LSE
1540.0
03/02/2020
16:02:34
577
LSE
1540.0
03/02/2020
16:02:34
232
LSE
1539.5
03/02/2020
16:03:25
250
LSE
1539.5
03/02/2020
16:03:25
250
LSE
1539.5
03/02/2020
16:03:25
250
LSE
1539.0
03/02/2020
16:04:03
368
LSE
1538.5
03/02/2020
16:04:03
250
LSE
1538.5
03/02/2020
16:04:03
250
LSE
1538.5
03/02/2020
16:04:03
250
LSE
1538.5
03/02/2020
16:04:03
400
LSE
1539.0
03/02/2020
16:04:03
250
LSE
1539.0
03/02/2020
16:04:03
250
LSE
1539.0
03/02/2020
16:04:03
250
LSE
1539.0
03/02/2020
16:04:03
400
LSE
1539.0
03/02/2020
16:04:03
332
LSE
1539.0
03/02/2020
16:04:03
248
LSE
1539.0
03/02/2020
16:04:03
400
LSE
1539.0
03/02/2020
16:04:03
250
LSE
1539.0
03/02/2020
16:04:03
250
LSE
1539.0
03/02/2020
16:04:03
1,538
LSE
1539.0
03/02/2020
16:04:03
250
LSE
1539.0
03/02/2020
16:04:03
17
LSE
1539.0
03/02/2020
16:04:03
248
LSE
1539.0
03/02/2020
16:04:03
233
LSE
1539.0
03/02/2020
16:04:03
400
LSE
1539.0
03/02/2020
16:04:03
250
LSE
1539.0
03/02/2020
16:04:03
1,025
LSE
1539.0
03/02/2020
16:04:03
250
LSE
1539.0
03/02/2020
16:04:03
250
LSE
1539.0
03/02/2020
16:04:03
336
LSE
1539.0
03/02/2020
16:05:01
531
LSE
1538.5
03/02/2020
16:05:06
405
LSE
1538.5
03/02/2020
16:05:06
111
LSE
1538.5
03/02/2020
16:05:06
108
LSE
1538.5
03/02/2020
16:05:06
170
LSE
1538.0
03/02/2020
16:05:24
400
LSE
1538.0
03/02/2020
16:05:29
400
LSE
1538.0
03/02/2020
16:05:29
103
LSE
1537.5
03/02/2020
16:06:02
120
LSE
1538.0
03/02/2020
16:07:04
400
LSE
1538.0
03/02/2020
16:07:06
400
LSE
1538.0
03/02/2020
16:07:15
400
LSE
1538.0
03/02/2020
16:07:15
250
LSE
1538.0
03/02/2020
16:07:15
184
LSE
1538.0
03/02/2020
16:07:15
208
LSE
1537.5
03/02/2020
16:07:21
144
LSE
1537.5
03/02/2020
16:07:50
250
LSE
1537.5
03/02/2020
16:07:50
246
LSE
1537.5
03/02/2020
16:07:50
84
LSE
1537.5
03/02/2020
16:07:50
316
LSE
1538.0
03/02/2020
16:08:39
400
LSE
1538.0
03/02/2020
16:08:39
145
LSE
1538.0
03/02/2020
16:08:57
14
LSE
1538.0
03/02/2020
16:09:04
250
LSE
1538.0
03/02/2020
16:09:04
400
LSE
1538.0
03/02/2020
16:09:04
61
LSE
1537.5
03/02/2020
16:09:20
250
LSE
1537.5
03/02/2020
16:09:20
136
LSE
1538.0
03/02/2020
16:10:03
250
LSE
1538.0
03/02/2020
16:10:03
250
LSE
1538.0
03/02/2020
16:10:11
128
LSE
1538.0
03/02/2020
16:10:37
347
LSE
1539.0
03/02/2020
16:10:56
250
LSE
1539.0
03/02/2020
16:10:56
400
LSE
1539.0
03/02/2020
16:10:56
250
LSE
1539.0
03/02/2020
16:10:56
250
LSE
1539.0
03/02/2020
16:10:56
250
LSE
1539.5
03/02/2020
16:10:57
451
LSE
1539.5
03/02/2020
16:10:57
172
LSE
1539.5
03/02/2020
16:10:57
420
LSE
1539.5
03/02/2020
16:10:57
860
LSE
1539.5
03/02/2020
16:10:57
312
LSE
1539.5
03/02/2020
16:10:57
172
LSE
1539.5
03/02/2020
16:10:58
400
LSE
1539.5
03/02/2020
16:10:58
320
LSE
1539.5
03/02/2020
16:10:58
250
LSE
1539.5
03/02/2020
16:10:58
172
LSE
1539.5
03/02/2020
16:10:58
40
LSE
1539.0
03/02/2020
16:12:08
379
LSE
1539.5
03/02/2020
16:12:16
250
LSE
1539.5
03/02/2020
16:12:16
250
LSE
1539.5
03/02/2020
16:12:16
172
LSE
1539.5
03/02/2020
16:12:16
260
LSE
1539.5
03/02/2020
16:12:16
567
LSE
1539.5
03/02/2020
16:12:16
400
LSE
1539.5
03/02/2020
16:12:16
340
LSE
1539.5
03/02/2020
16:12:19
250
LSE
1539.5
03/02/2020
16:12:19
250
LSE
1539.5
03/02/2020
16:12:19
260
LSE
1539.5
03/02/2020
16:12:19
410
LSE
1539.5
03/02/2020
16:12:19
172
LSE
1539.5
03/02/2020
16:12:19
368
LSE
1539.5
03/02/2020
16:12:19
415
LSE
1539.5
03/02/2020
16:12:19
90
LSE
1539.5
03/02/2020
16:12:19
688
LSE
1539.5
03/02/2020
16:12:19
46
LSE
1539.0
03/02/2020
16:13:32
25
LSE
1539.0
03/02/2020
16:13:32
250
LSE
1539.0
03/02/2020
16:13:32
428
LSE
1539.0
03/02/2020
16:13:32
232
LSE
1538.5
03/02/2020
16:14:18
541
LSE
1540.0
03/02/2020
16:15:57
400
LSE
1540.0
03/02/2020
16:15:57
250
LSE
1540.0
03/02/2020
16:15:57
250
LSE
1540.0
03/02/2020
16:15:57
248
LSE
1540.0
03/02/2020
16:16:05
400
LSE
1540.0
03/02/2020
16:16:05
214
LSE
1540.0
03/02/2020
16:16:40
397
LSE
1539.5
03/02/2020
16:16:56
372
LSE
1539.5
03/02/2020
16:16:56
51
LSE
1539.5
03/02/2020
16:16:56
253
LSE
1539.5
03/02/2020
16:16:56
250
LSE
1539.5
03/02/2020
16:16:56
250
LSE
1539.5
03/02/2020
16:16:56
250
LSE
1539.5
03/02/2020
16:16:56
8
LSE
1539.5
03/02/2020
16:16:56
392
LSE
1539.5
03/02/2020
16:16:56
51
LSE
1539.5
03/02/2020
16:16:56
250
LSE
1539.5
03/02/2020
16:16:56
250
LSE
1539.5
03/02/2020
16:16:56
128
LSE
1539.0
03/02/2020
16:16:56
227
LSE
1539.0
03/02/2020
16:17:00
1,157
LSE
1539.0
03/02/2020
16:17:00
871
LSE
1539.0
03/02/2020
16:17:23
1,952
LSE
1539.0
03/02/2020
16:17:23
1,050
LSE
1539.0
03/02/2020
16:17:23
862
LSE
1539.5
03/02/2020
16:19:27
370
LSE
1539.5
03/02/2020
16:19:27
250
LSE
1539.5
03/02/2020
16:19:27
360
LSE
1539.5
03/02/2020
16:19:27
250
LSE
1539.5
03/02/2020
16:19:27
267
LSE
1539.5
03/02/2020
16:19:27
513
LSE
1539.5
03/02/2020
16:19:27
99
LSE
1539.0
03/02/2020
16:19:33
141
LSE
1539.0
03/02/2020
16:19:33
250
LSE
1539.0
03/02/2020
16:19:33
166
LSE
1539.0
03/02/2020
16:19:38
46
LSE
1539.0
03/02/2020
16:19:38
115
LSE
1539.0
03/02/2020
16:20:37
342
LSE
1539.5
03/02/2020
16:20:37
182
LSE
1539.5
03/02/2020
16:20:37
68
LSE
1539.5
03/02/2020
16:20:37
250
LSE
1539.5
03/02/2020
16:20:37
250
LSE
1539.5
03/02/2020
16:20:37
400
LSE
1539.5
03/02/2020
16:20:37
48
LSE
1539.5
03/02/2020
16:20:37
254
LSE
1539.0
03/02/2020
16:21:29
435
LSE
1539.0
03/02/2020
16:21:34
35
LSE
1539.0
03/02/2020
16:21:43
128
LSE
1539.0
03/02/2020
16:21:44
160
LSE
1539.0
03/02/2020
16:21:47
70
LSE
1539.0
03/02/2020
16:21:48
129
LSE
1539.0
03/02/2020
16:22:37
250
LSE
1539.0
03/02/2020
16:22:37
250
LSE
1539.0
03/02/2020
16:22:54
322
LSE
1539.0
03/02/2020
16:23:14
288
LSE
1539.5
03/02/2020
16:23:39
86
LSE
1539.5
03/02/2020
16:23:39
250
LSE
1539.5
03/02/2020
16:23:39
250
LSE
1539.5
03/02/2020
16:23:39
400
LSE
1539.5
03/02/2020
16:23:39
128
LSE
1539.0
03/02/2020
16:23:43
250
LSE
1539.0
03/02/2020
16:23:43
250
LSE
1539.0
03/02/2020
16:23:43
144
LSE
1539.0
03/02/2020
16:23:43
210
LSE
1539.5
03/02/2020
16:24:01
400
LSE
1539.5
03/02/2020
16:24:01
153
LSE
1539.5
03/02/2020
16:24:01
138
LSE
1539.0
03/02/2020
16:24:02
250
LSE
1539.0
03/02/2020
16:24:02
250
LSE
1539.5
03/02/2020
16:24:12
250
LSE
1539.5
03/02/2020
16:24:12
1
LSE
1539.5
03/02/2020
16:24:12
399
LSE
1539.5
03/02/2020
16:24:12
250
LSE
1539.5
03/02/2020
16:24:13
238
LSE
1539.5
03/02/2020
16:24:13
5
LSE
1539.0
03/02/2020
16:24:23
361
LSE
1539.0
03/02/2020
16:24:27
215
LSE
1538.5
03/02/2020
16:24:50
442
LSE
1538.5
03/02/2020
16:24:51
753
LSE
1538.5
03/02/2020
16:24:51
250
LSE
1538.5
03/02/2020
16:25:13
184
LSE
1538.5
03/02/2020
16:25:19
510
LSE
1538.0
03/02/2020
16:25:34
414
LSE
1538.5
03/02/2020
16:25:34
321
LSE
1538.5
03/02/2020
16:25:34
296
LSE
1538.0
03/02/2020
16:25:34
250
LSE
1538.0
03/02/2020
16:25:34
250
LSE
1538.0
03/02/2020
16:25:34
235
LSE
1538.5
03/02/2020
16:26:16
106
LSE
1538.5
03/02/2020
16:26:16
400
LSE
1538.5
03/02/2020
16:26:30
400
LSE
1538.5
03/02/2020
16:26:30
248
LSE
1538.5
03/02/2020
16:26:30
250
LSE
1538.5
03/02/2020
16:26:30
250
LSE
1538.5
03/02/2020
16:26:30
676
LSE
1538.5
03/02/2020
16:26:31
748
LSE
1538.5
03/02/2020
16:26:31
248
LSE
1538.5
03/02/2020
16:26:31
250
LSE
1538.5
03/02/2020
16:26:31
250
LSE
1538.5
03/02/2020
16:26:47
123
LSE
1539.0
03/02/2020
16:27:15
730
LSE
1539.0
03/02/2020
16:27:15
62
LSE
1539.0
03/02/2020
16:27:15
250
LSE
1539.0
03/02/2020
16:27:15
250
LSE
1539.0
03/02/2020
16:27:20
562
LSE
1539.0
03/02/2020
16:27:20
140
LSE
1539.0
03/02/2020
16:27:29
200
LSE
1539.5
03/02/2020
16:27:32
222
LSE
1539.0
03/02/2020
16:27:39
250
LSE
1539.0
03/02/2020
16:27:39
34
LSE
1538.5
03/02/2020
16:28:07
434
LSE
1538.5
03/02/2020
16:28:07
257
LSE
1538.5
03/02/2020
16:28:07
278
LSE
1538.5
03/02/2020
16:28:07
134
LSE
1538.5
03/02/2020
16:28:21
257
LSE
1538.5
03/02/2020
16:28:22
229
LSE
1539.0
03/02/2020
16:28:47
630
LSE
1539.0
03/02/2020
16:29:09
220
LSE
1539.0
03/02/2020
16:29:47
260
LSE
1539.0
03/02/2020
16:29:58
227
LSE
1540.0
03/02/2020
16:35:20
33,821
LSE
1540.0
03/02/2020
16:35:20
24,525
LSE
1540.0
03/02/2020
16:35:20
13,933
LSE
1540.0
03/02/2020
16:35:20
394
LSE
1540.0
03/02/2020
16:35:20
135
LSE
1540.0
03/02/2020
16:35:20
10,081
LSE
1540.0
03/02/2020
16:35:20
2,911
LSE
1540.0
03/02/2020
16:35:20
4,241
LSE
1540.0
03/02/2020
16:35:20
13,759
LSE
1540.0
03/02/2020
16:35:20
330
LSE
1540.0
03/02/2020
16:35:20
2,457
LSE
1540.0
03/02/2020
16:35:20
2,332
LSE
1540.0
03/02/2020
16:35:20
405
LSE
1540.0
03/02/2020
16:35:20
2
LSE
1540.0
03/02/2020
16:35:20
405
LSE
1540.0
03/02/2020
16:35:20
2,336
LSE
1540.0
03/02/2020
16:35:20
678
LSE
1540.0
03/02/2020
16:35:20
405
LSE
1540.0
03/02/2020
16:35:20
7,000
LSE
1540.0
03/02/2020
16:35:20
9,411
LSE
1540.0
03/02/2020
16:35:20
2,163
LSE
1540.0
03/02/2020
16:35:20
12,514
LSE
1540.0
03/02/2020
16:35:21
324
LSE
1540.0
03/02/2020
16:35:21
30,894
LSE
1540.0
03/02/2020
16:35:21
5,965
LSE
1540.0
03/02/2020
16:35:21
2,350
LSE
1540.0
03/02/2020
16:35:21
2,302
LSE
1540.0
03/02/2020
16:35:21
324
LSE
1540.0
03/02/2020
16:35:21
2,312
LSE
1540.0
03/02/2020
16:35:21
405
LSE
1540.0
03/02/2020
16:35:21
4,840
LSE
1540.0
03/02/2020
16:35:21
2,294
LSE
1540.0
03/02/2020
16:35:21
405
LSE
1540.0
03/02/2020
16:35:21
781
LSE
1540.0
03/02/2020
16:35:21
324
LSE
1540.0
03/02/2020
16:35:21
3,285
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.ENDPOSKKNBQOBKDABK
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