REG - SSE Plc - Transaction in Own Shares
RNS Number : 9672BSSE PLC05 February 2020SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 4 February 2020 it purchased for cancellation a total of 665,000 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
1,537.78 pence
Highest Price Per Share
1,549.50 pence
Lowest Price Per Share
1,523.50 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:
Date
Time Stamp
Price
Quantity
Exchange venue
04/02/2020
08:11:13
1545.0
18
LSE
04/02/2020
08:13:35
1547.5
333
LSE
04/02/2020
08:13:37
1547.5
400
LSE
04/02/2020
08:13:37
1547.5
43
LSE
04/02/2020
08:13:39
1547.0
131
LSE
04/02/2020
08:13:47
1547.0
239
LSE
04/02/2020
08:13:47
1547.5
250
LSE
04/02/2020
08:13:47
1547.5
250
LSE
04/02/2020
08:13:47
1547.5
64
LSE
04/02/2020
08:13:56
1547.5
168
LSE
04/02/2020
08:14:14
1547.0
273
LSE
04/02/2020
08:14:14
1547.0
292
LSE
04/02/2020
08:14:14
1547.0
59
LSE
04/02/2020
08:14:20
1546.5
180
LSE
04/02/2020
08:14:20
1546.5
140
LSE
04/02/2020
08:14:21
1546.0
374
LSE
04/02/2020
08:14:21
1546.0
104
LSE
04/02/2020
08:15:03
1546.0
48
LSE
04/02/2020
08:15:04
1546.0
238
LSE
04/02/2020
08:15:12
1546.0
154
LSE
04/02/2020
08:15:23
1546.5
250
LSE
04/02/2020
08:15:23
1546.5
18
LSE
04/02/2020
08:15:40
1546.0
83
LSE
04/02/2020
08:15:40
1546.0
250
LSE
04/02/2020
08:15:40
1546.0
193
LSE
04/02/2020
08:15:51
1545.0
116
LSE
04/02/2020
08:16:16
1544.0
85
LSE
04/02/2020
08:16:16
1544.0
134
LSE
04/02/2020
08:16:16
1544.0
238
LSE
04/02/2020
08:16:16
1543.5
219
LSE
04/02/2020
08:16:18
1543.0
144
LSE
04/02/2020
08:16:18
1543.0
252
LSE
04/02/2020
08:16:52
1543.5
143
LSE
04/02/2020
08:16:55
1543.0
123
LSE
04/02/2020
08:17:09
1542.5
39
LSE
04/02/2020
08:17:29
1543.0
388
LSE
04/02/2020
08:17:51
1543.5
154
LSE
04/02/2020
08:18:07
1543.5
269
LSE
04/02/2020
08:18:13
1543.0
244
LSE
04/02/2020
08:18:14
1542.5
400
LSE
04/02/2020
08:18:14
1542.5
115
LSE
04/02/2020
08:18:23
1542.5
400
LSE
04/02/2020
08:18:23
1542.5
24
LSE
04/02/2020
08:18:31
1542.0
173
LSE
04/02/2020
08:18:46
1542.0
267
LSE
04/02/2020
08:18:47
1542.0
199
LSE
04/02/2020
08:18:48
1542.0
125
LSE
04/02/2020
08:19:34
1541.0
65
LSE
04/02/2020
08:19:38
1541.0
303
LSE
04/02/2020
08:19:39
1541.0
249
LSE
04/02/2020
08:19:42
1540.5
391
LSE
04/02/2020
08:19:42
1540.5
69
LSE
04/02/2020
08:21:00
1539.5
143
LSE
04/02/2020
08:21:41
1539.5
74
LSE
04/02/2020
08:22:06
1539.0
219
LSE
04/02/2020
08:22:06
1539.5
335
LSE
04/02/2020
08:22:06
1539.5
65
LSE
04/02/2020
08:22:06
1539.5
239
LSE
04/02/2020
08:22:11
1538.5
150
LSE
04/02/2020
08:23:10
1540.0
121
LSE
04/02/2020
08:23:10
1540.0
400
LSE
04/02/2020
08:23:10
1540.0
297
LSE
04/02/2020
08:23:10
1540.0
347
LSE
04/02/2020
08:23:10
1540.0
53
LSE
04/02/2020
08:23:10
1540.0
108
LSE
04/02/2020
08:23:26
1540.5
243
LSE
04/02/2020
08:23:26
1540.5
176
LSE
04/02/2020
08:24:04
1540.0
122
LSE
04/02/2020
08:24:07
1541.0
162
LSE
04/02/2020
08:24:27
1540.0
187
LSE
04/02/2020
08:24:27
1540.0
274
LSE
04/02/2020
08:24:29
1540.0
167
LSE
04/02/2020
08:24:36
1540.0
253
LSE
04/02/2020
08:24:42
1539.5
222
LSE
04/02/2020
08:25:01
1539.0
44
LSE
04/02/2020
08:25:07
1539.0
250
LSE
04/02/2020
08:25:07
1539.0
250
LSE
04/02/2020
08:25:07
1539.0
51
LSE
04/02/2020
08:25:09
1538.5
400
LSE
04/02/2020
08:25:09
1538.5
16
LSE
04/02/2020
08:25:11
1538.5
153
LSE
04/02/2020
08:26:13
1539.0
125
LSE
04/02/2020
08:26:13
1539.0
279
LSE
04/02/2020
08:26:19
1539.5
21
LSE
04/02/2020
08:26:19
1539.5
216
LSE
04/02/2020
08:26:19
1539.5
29
LSE
04/02/2020
08:26:19
1539.5
73
LSE
04/02/2020
08:26:19
1539.5
165
LSE
04/02/2020
08:28:35
1539.5
284
LSE
04/02/2020
08:28:37
1539.5
135
LSE
04/02/2020
08:28:41
1539.5
250
LSE
04/02/2020
08:28:41
1539.5
2
LSE
04/02/2020
08:29:08
1539.5
68
LSE
04/02/2020
08:29:08
1539.5
75
LSE
04/02/2020
08:29:17
1540.0
314
LSE
04/02/2020
08:29:21
1540.5
200
LSE
04/02/2020
08:29:24
1540.5
260
LSE
04/02/2020
08:29:34
1541.0
144
LSE
04/02/2020
08:29:34
1541.0
287
LSE
04/02/2020
08:30:01
1540.5
250
LSE
04/02/2020
08:30:01
1540.5
543
LSE
04/02/2020
08:30:01
1540.5
13
LSE
04/02/2020
08:30:17
1540.0
279
LSE
04/02/2020
08:30:17
1540.0
50
LSE
04/02/2020
08:30:27
1540.0
168
LSE
04/02/2020
08:30:27
1540.0
122
LSE
04/02/2020
08:30:28
1539.5
195
LSE
04/02/2020
08:30:32
1539.5
191
LSE
04/02/2020
08:30:51
1539.5
179
LSE
04/02/2020
08:30:56
1539.0
95
LSE
04/02/2020
08:30:56
1539.0
400
LSE
04/02/2020
08:30:56
1539.0
58
LSE
04/02/2020
08:32:38
1538.5
125
LSE
04/02/2020
08:32:38
1538.5
91
LSE
04/02/2020
08:32:40
1538.5
146
LSE
04/02/2020
08:33:02
1539.5
400
LSE
04/02/2020
08:33:02
1539.5
169
LSE
04/02/2020
08:33:02
1539.5
102
LSE
04/02/2020
08:33:03
1539.5
135
LSE
04/02/2020
08:33:03
1539.5
89
LSE
04/02/2020
08:33:38
1540.0
261
LSE
04/02/2020
08:33:38
1540.0
182
LSE
04/02/2020
08:33:38
1540.0
34
LSE
04/02/2020
08:34:13
1540.0
155
LSE
04/02/2020
08:34:26
1540.5
400
LSE
04/02/2020
08:34:26
1540.5
152
LSE
04/02/2020
08:34:27
1540.0
293
LSE
04/02/2020
08:34:27
1540.0
327
LSE
04/02/2020
08:34:56
1540.0
249
LSE
04/02/2020
08:34:56
1540.0
193
LSE
04/02/2020
08:34:56
1540.0
229
LSE
04/02/2020
08:34:56
1540.0
66
LSE
04/02/2020
08:34:56
1540.0
209
LSE
04/02/2020
08:34:56
1540.0
158
LSE
04/02/2020
08:35:07
1539.5
156
LSE
04/02/2020
08:35:09
1539.0
85
LSE
04/02/2020
08:35:50
1539.0
247
LSE
04/02/2020
08:35:50
1539.0
142
LSE
04/02/2020
08:35:56
1539.0
251
LSE
04/02/2020
08:36:36
1539.5
118
LSE
04/02/2020
08:37:35
1540.0
283
LSE
04/02/2020
08:37:35
1540.0
340
LSE
04/02/2020
08:37:35
1540.0
237
LSE
04/02/2020
08:37:48
1539.5
78
LSE
04/02/2020
08:37:48
1539.5
168
LSE
04/02/2020
08:37:48
1539.5
158
LSE
04/02/2020
08:38:00
1539.5
125
LSE
04/02/2020
08:38:00
1539.5
195
LSE
04/02/2020
08:38:00
1539.5
9
LSE
04/02/2020
08:38:00
1539.5
172
LSE
04/02/2020
08:38:00
1539.5
250
LSE
04/02/2020
08:38:00
1539.5
28
LSE
04/02/2020
08:38:47
1539.0
279
LSE
04/02/2020
08:39:01
1538.5
400
LSE
04/02/2020
08:39:01
1538.5
98
LSE
04/02/2020
08:40:12
1539.0
123
LSE
04/02/2020
08:40:12
1538.5
225
LSE
04/02/2020
08:40:12
1539.0
123
LSE
04/02/2020
08:40:53
1538.5
400
LSE
04/02/2020
08:40:53
1538.5
343
LSE
04/02/2020
08:40:53
1538.5
186
LSE
04/02/2020
08:41:18
1539.5
283
LSE
04/02/2020
08:41:20
1539.5
201
LSE
04/02/2020
08:41:20
1539.5
73
LSE
04/02/2020
08:42:50
1539.5
120
LSE
04/02/2020
08:42:50
1539.5
63
LSE
04/02/2020
08:43:36
1539.0
272
LSE
04/02/2020
08:43:36
1539.0
323
LSE
04/02/2020
08:43:36
1539.0
99
LSE
04/02/2020
08:43:36
1539.0
338
LSE
04/02/2020
08:43:36
1539.0
76
LSE
04/02/2020
08:43:41
1538.0
250
LSE
04/02/2020
08:43:41
1538.0
216
LSE
04/02/2020
08:44:29
1537.5
25
LSE
04/02/2020
08:44:33
1537.5
173
LSE
04/02/2020
08:44:33
1537.5
83
LSE
04/02/2020
08:45:05
1537.5
234
LSE
04/02/2020
08:45:55
1538.0
104
LSE
04/02/2020
08:45:55
1538.0
367
LSE
04/02/2020
08:45:55
1538.0
195
LSE
04/02/2020
08:47:00
1537.0
26
LSE
04/02/2020
08:47:00
1537.0
278
LSE
04/02/2020
08:47:36
1537.0
259
LSE
04/02/2020
08:47:36
1537.0
102
LSE
04/02/2020
08:47:36
1537.0
206
LSE
04/02/2020
08:48:11
1536.5
453
LSE
04/02/2020
08:48:11
1536.5
317
LSE
04/02/2020
08:49:08
1537.0
268
LSE
04/02/2020
08:49:08
1537.0
240
LSE
04/02/2020
08:49:28
1536.5
68
LSE
04/02/2020
08:49:28
1536.5
428
LSE
04/02/2020
08:49:29
1536.0
438
LSE
04/02/2020
08:51:46
1535.5
167
LSE
04/02/2020
08:52:06
1535.0
247
LSE
04/02/2020
08:52:06
1535.0
280
LSE
04/02/2020
08:52:06
1535.0
120
LSE
04/02/2020
08:52:46
1534.5
300
LSE
04/02/2020
08:52:46
1534.5
8
LSE
04/02/2020
08:53:06
1534.0
200
LSE
04/02/2020
08:53:37
1534.0
50
LSE
04/02/2020
08:54:12
1534.0
323
LSE
04/02/2020
08:54:12
1534.0
250
LSE
04/02/2020
08:54:12
1534.0
154
LSE
04/02/2020
08:55:15
1534.0
161
LSE
04/02/2020
08:56:09
1535.0
211
LSE
04/02/2020
08:58:36
1535.5
98
LSE
04/02/2020
08:58:36
1535.5
82
LSE
04/02/2020
08:58:36
1535.5
400
LSE
04/02/2020
08:58:36
1535.5
357
LSE
04/02/2020
08:58:36
1535.5
150
LSE
04/02/2020
08:58:36
1535.5
181
LSE
04/02/2020
08:58:37
1535.0
291
LSE
04/02/2020
08:58:39
1534.5
250
LSE
04/02/2020
08:58:39
1534.5
400
LSE
04/02/2020
08:58:39
1534.5
250
LSE
04/02/2020
08:58:39
1534.5
153
LSE
04/02/2020
08:58:39
1534.5
263
LSE
04/02/2020
08:58:53
1534.0
353
LSE
04/02/2020
08:59:44
1533.5
301
LSE
04/02/2020
08:59:45
1533.5
269
LSE
04/02/2020
09:00:58
1533.0
231
LSE
04/02/2020
09:02:10
1533.0
197
LSE
04/02/2020
09:02:25
1532.5
169
LSE
04/02/2020
09:02:25
1532.5
427
LSE
04/02/2020
09:02:25
1532.5
250
LSE
04/02/2020
09:02:25
1532.5
229
LSE
04/02/2020
09:02:30
1532.0
93
LSE
04/02/2020
09:02:30
1532.0
400
LSE
04/02/2020
09:02:30
1532.0
126
LSE
04/02/2020
09:02:30
1532.0
212
LSE
04/02/2020
09:02:43
1531.5
15
LSE
04/02/2020
09:04:01
1531.5
407
LSE
04/02/2020
09:04:01
1531.5
400
LSE
04/02/2020
09:04:01
1531.5
44
LSE
04/02/2020
09:04:01
1531.5
206
LSE
04/02/2020
09:04:01
1531.5
250
LSE
04/02/2020
09:04:01
1531.5
449
LSE
04/02/2020
09:04:06
1531.0
509
LSE
04/02/2020
09:04:06
1531.0
35
LSE
04/02/2020
09:04:06
1531.0
136
LSE
04/02/2020
09:05:06
1530.5
172
LSE
04/02/2020
09:05:06
1530.5
182
LSE
04/02/2020
09:06:24
1531.5
65
LSE
04/02/2020
09:06:28
1531.0
400
LSE
04/02/2020
09:06:28
1531.0
400
LSE
04/02/2020
09:06:39
1531.0
400
LSE
04/02/2020
09:06:39
1531.0
38
LSE
04/02/2020
09:06:39
1531.0
153
LSE
04/02/2020
09:07:27
1530.5
59
LSE
04/02/2020
09:07:27
1530.5
330
LSE
04/02/2020
09:07:28
1530.5
153
LSE
04/02/2020
09:08:04
1530.5
296
LSE
04/02/2020
09:08:15
1530.0
3
LSE
04/02/2020
09:08:15
1530.0
20
LSE
04/02/2020
09:08:15
1530.0
222
LSE
04/02/2020
09:08:47
1530.0
138
LSE
04/02/2020
09:09:07
1530.5
170
LSE
04/02/2020
09:09:22
1530.0
39
LSE
04/02/2020
09:09:22
1530.0
250
LSE
04/02/2020
09:09:22
1530.0
250
LSE
04/02/2020
09:09:22
1530.0
172
LSE
04/02/2020
09:09:22
1530.0
168
LSE
04/02/2020
09:09:22
1529.0
235
LSE
04/02/2020
09:09:29
1528.5
440
LSE
04/02/2020
09:10:06
1528.5
102
LSE
04/02/2020
09:10:07
1528.5
323
LSE
04/02/2020
09:10:07
1528.5
73
LSE
04/02/2020
09:10:12
1528.5
196
LSE
04/02/2020
09:10:26
1528.0
26
LSE
04/02/2020
09:10:26
1528.0
250
LSE
04/02/2020
09:10:26
1528.0
190
LSE
04/02/2020
09:10:44
1528.5
262
LSE
04/02/2020
09:10:45
1529.0
232
LSE
04/02/2020
09:10:46
1529.0
152
LSE
04/02/2020
09:11:52
1528.5
544
LSE
04/02/2020
09:11:52
1528.5
136
LSE
04/02/2020
09:12:01
1528.5
283
LSE
04/02/2020
09:13:03
1529.0
127
LSE
04/02/2020
09:13:03
1529.0
312
LSE
04/02/2020
09:13:12
1528.5
77
LSE
04/02/2020
09:13:12
1529.5
430
LSE
04/02/2020
09:13:13
1529.5
430
LSE
04/02/2020
09:13:50
1530.0
254
LSE
04/02/2020
09:13:50
1530.0
153
LSE
04/02/2020
09:13:55
1530.0
260
LSE
04/02/2020
09:14:00
1529.5
178
LSE
04/02/2020
09:15:27
1530.0
29
LSE
04/02/2020
09:15:42
1530.0
83
LSE
04/02/2020
09:15:42
1530.0
250
LSE
04/02/2020
09:15:42
1530.0
14
LSE
04/02/2020
09:16:07
1530.0
437
LSE
04/02/2020
09:19:00
1531.5
250
LSE
04/02/2020
09:19:00
1531.5
93
LSE
04/02/2020
09:19:14
1531.0
33
LSE
04/02/2020
09:19:15
1531.0
400
LSE
04/02/2020
09:19:15
1531.0
75
LSE
04/02/2020
09:19:15
1531.0
250
LSE
04/02/2020
09:19:15
1531.0
250
LSE
04/02/2020
09:19:15
1531.0
302
LSE
04/02/2020
09:19:15
1531.0
285
LSE
04/02/2020
09:19:54
1530.5
95
LSE
04/02/2020
09:19:54
1530.5
250
LSE
04/02/2020
09:19:54
1530.5
250
LSE
04/02/2020
09:19:54
1530.5
152
LSE
04/02/2020
09:20:09
1530.5
236
LSE
04/02/2020
09:20:53
1530.0
400
LSE
04/02/2020
09:20:53
1530.0
250
LSE
04/02/2020
09:20:53
1530.0
205
LSE
04/02/2020
09:21:49
1529.5
143
LSE
04/02/2020
09:21:49
1530.0
96
LSE
04/02/2020
09:21:49
1530.0
158
LSE
04/02/2020
09:22:11
1529.5
127
LSE
04/02/2020
09:22:11
1529.5
219
LSE
04/02/2020
09:23:36
1529.0
250
LSE
04/02/2020
09:23:36
1529.0
250
LSE
04/02/2020
09:24:17
1528.5
224
LSE
04/02/2020
09:24:37
1528.5
250
LSE
04/02/2020
09:24:37
1528.5
50
LSE
04/02/2020
09:25:24
1528.0
296
LSE
04/02/2020
09:25:59
1528.5
244
LSE
04/02/2020
09:26:26
1528.5
115
LSE
04/02/2020
09:26:26
1528.5
167
LSE
04/02/2020
09:27:13
1528.0
338
LSE
04/02/2020
09:27:13
1528.5
194
LSE
04/02/2020
09:27:13
1528.5
7
LSE
04/02/2020
09:27:13
1528.5
199
LSE
04/02/2020
09:27:13
1528.5
145
LSE
04/02/2020
09:27:13
1528.5
200
LSE
04/02/2020
09:27:13
1528.5
49
LSE
04/02/2020
09:27:48
1529.0
188
LSE
04/02/2020
09:27:49
1529.0
272
LSE
04/02/2020
09:27:49
1529.0
156
LSE
04/02/2020
09:27:49
1529.0
44
LSE
04/02/2020
09:27:49
1529.0
460
LSE
04/02/2020
09:27:49
1529.0
197
LSE
04/02/2020
09:30:12
1530.0
240
LSE
04/02/2020
09:30:12
1530.0
131
LSE
04/02/2020
09:30:12
1530.0
400
LSE
04/02/2020
09:30:12
1530.0
400
LSE
04/02/2020
09:30:23
1530.0
137
LSE
04/02/2020
09:31:13
1530.0
302
LSE
04/02/2020
09:31:13
1530.0
596
LSE
04/02/2020
09:31:13
1530.0
180
LSE
04/02/2020
09:31:21
1530.0
375
LSE
04/02/2020
09:31:46
1529.5
295
LSE
04/02/2020
09:31:47
1529.5
400
LSE
04/02/2020
09:31:47
1529.5
433
LSE
04/02/2020
09:31:47
1529.5
208
LSE
04/02/2020
09:31:47
1529.5
192
LSE
04/02/2020
09:31:47
1529.5
109
LSE
04/02/2020
09:31:47
1529.5
400
LSE
04/02/2020
09:31:47
1529.5
128
LSE
04/02/2020
09:31:47
1529.5
222
LSE
04/02/2020
09:31:47
1529.5
433
LSE
04/02/2020
09:31:47
1529.5
430
LSE
04/02/2020
09:31:47
1529.5
400
LSE
04/02/2020
09:31:47
1529.5
203
LSE
04/02/2020
09:31:47
1529.5
15
LSE
04/02/2020
09:31:47
1529.5
136
LSE
04/02/2020
09:32:03
1529.0
271
LSE
04/02/2020
09:32:03
1529.0
118
LSE
04/02/2020
09:33:22
1529.0
119
LSE
04/02/2020
09:33:22
1529.0
461
LSE
04/02/2020
09:33:22
1529.0
3
LSE
04/02/2020
09:33:22
1529.0
145
LSE
04/02/2020
09:33:22
1529.0
176
LSE
04/02/2020
09:33:39
1528.5
139
LSE
04/02/2020
09:33:39
1528.5
111
LSE
04/02/2020
09:33:39
1528.5
250
LSE
04/02/2020
09:33:39
1528.5
10
LSE
04/02/2020
09:34:26
1530.0
350
LSE
04/02/2020
09:34:26
1530.0
75
LSE
04/02/2020
09:35:22
1530.0
320
LSE
04/02/2020
09:35:22
1530.0
3
LSE
04/02/2020
09:36:41
1530.5
224
LSE
04/02/2020
09:36:52
1530.0
124
LSE
04/02/2020
09:36:52
1530.0
179
LSE
04/02/2020
09:38:11
1530.0
148
LSE
04/02/2020
09:38:26
1530.0
215
LSE
04/02/2020
09:38:38
1529.5
233
LSE
04/02/2020
09:38:38
1529.5
167
LSE
04/02/2020
09:38:38
1529.5
52
LSE
04/02/2020
09:39:00
1529.0
350
LSE
04/02/2020
09:39:00
1528.5
197
LSE
04/02/2020
09:39:00
1528.5
250
LSE
04/02/2020
09:39:00
1528.5
250
LSE
04/02/2020
09:39:00
1528.5
250
LSE
04/02/2020
09:39:00
1528.5
390
LSE
04/02/2020
09:39:00
1529.0
400
LSE
04/02/2020
09:39:00
1529.0
350
LSE
04/02/2020
09:39:00
1529.0
250
LSE
04/02/2020
09:39:00
1528.5
390
LSE
04/02/2020
09:39:00
1529.0
250
LSE
04/02/2020
09:39:00
1528.5
250
LSE
04/02/2020
09:39:00
1528.5
227
LSE
04/02/2020
09:39:00
1529.0
250
LSE
04/02/2020
09:39:00
1529.0
76
LSE
04/02/2020
09:39:00
1529.0
350
LSE
04/02/2020
09:39:00
1529.0
38
LSE
04/02/2020
09:39:00
1528.5
156
LSE
04/02/2020
09:39:44
1528.5
364
LSE
04/02/2020
09:40:58
1528.5
102
LSE
04/02/2020
09:40:58
1528.5
206
LSE
04/02/2020
09:42:28
1528.0
338
LSE
04/02/2020
09:42:28
1528.5
109
LSE
04/02/2020
09:42:28
1528.5
105
LSE
04/02/2020
09:42:28
1528.5
320
LSE
04/02/2020
09:42:37
1527.5
150
LSE
04/02/2020
09:42:37
1527.5
250
LSE
04/02/2020
09:42:37
1527.5
250
LSE
04/02/2020
09:42:37
1527.5
250
LSE
04/02/2020
09:42:37
1527.5
320
LSE
04/02/2020
09:42:37
1528.0
298
LSE
04/02/2020
09:42:37
1528.0
102
LSE
04/02/2020
09:42:37
1528.0
250
LSE
04/02/2020
09:42:37
1528.0
90
LSE
04/02/2020
09:44:18
1529.0
500
LSE
04/02/2020
09:44:18
1529.0
15
LSE
04/02/2020
09:44:41
1529.0
145
LSE
04/02/2020
09:44:41
1529.0
225
LSE
04/02/2020
09:45:40
1528.5
310
LSE
04/02/2020
09:45:40
1528.5
90
LSE
04/02/2020
09:45:40
1528.5
250
LSE
04/02/2020
09:45:40
1528.5
250
LSE
04/02/2020
09:45:40
1528.5
225
LSE
04/02/2020
09:46:07
1529.0
93
LSE
04/02/2020
09:46:07
1529.0
250
LSE
04/02/2020
09:46:07
1529.0
124
LSE
04/02/2020
09:46:20
1529.0
400
LSE
04/02/2020
09:46:20
1529.0
250
LSE
04/02/2020
09:46:20
1529.0
250
LSE
04/02/2020
09:46:20
1529.0
120
LSE
04/02/2020
09:46:20
1529.0
320
LSE
04/02/2020
09:48:57
1529.0
349
LSE
04/02/2020
09:48:57
1529.0
526
LSE
04/02/2020
09:48:57
1529.0
393
LSE
04/02/2020
09:48:57
1529.0
102
LSE
04/02/2020
09:48:57
1529.0
314
LSE
04/02/2020
09:49:31
1528.5
23
LSE
04/02/2020
09:49:31
1528.5
400
LSE
04/02/2020
09:49:31
1528.5
161
LSE
04/02/2020
09:49:31
1528.5
238
LSE
04/02/2020
09:50:02
1528.0
219
LSE
04/02/2020
09:50:40
1527.5
400
LSE
04/02/2020
09:50:40
1527.5
250
LSE
04/02/2020
09:50:40
1527.5
250
LSE
04/02/2020
09:50:40
1527.5
250
LSE
04/02/2020
09:50:40
1527.5
158
LSE
04/02/2020
09:50:40
1527.5
14
LSE
04/02/2020
09:50:40
1527.5
331
LSE
04/02/2020
09:52:22
1527.5
272
LSE
04/02/2020
09:52:22
1527.5
400
LSE
04/02/2020
09:52:22
1527.5
109
LSE
04/02/2020
09:52:41
1527.5
148
LSE
04/02/2020
09:53:01
1527.5
877
LSE
04/02/2020
09:53:01
1527.5
59
LSE
04/02/2020
09:53:01
1527.5
120
LSE
04/02/2020
09:53:02
1527.5
457
LSE
04/02/2020
09:53:02
1527.5
76
LSE
04/02/2020
09:53:02
1527.5
290
LSE
04/02/2020
09:53:02
1527.5
67
LSE
04/02/2020
09:53:02
1527.5
222
LSE
04/02/2020
09:53:29
1527.5
290
LSE
04/02/2020
09:53:29
1527.5
494
LSE
04/02/2020
09:53:29
1527.5
143
LSE
04/02/2020
09:53:29
1527.5
162
LSE
04/02/2020
09:53:32
1527.5
161
LSE
04/02/2020
09:53:32
1527.5
163
LSE
04/02/2020
09:53:32
1527.5
7
LSE
04/02/2020
09:53:33
1527.5
148
LSE
04/02/2020
09:54:38
1527.0
387
LSE
04/02/2020
09:54:38
1527.5
157
LSE
04/02/2020
09:54:38
1527.5
71
LSE
04/02/2020
09:54:39
1527.0
600
LSE
04/02/2020
09:54:39
1527.0
250
LSE
04/02/2020
09:54:39
1527.0
250
LSE
04/02/2020
09:54:39
1527.0
400
LSE
04/02/2020
09:54:39
1527.0
470
LSE
04/02/2020
09:54:39
1527.0
345
LSE
04/02/2020
09:54:39
1527.0
470
LSE
04/02/2020
09:54:39
1527.0
109
LSE
04/02/2020
09:55:19
1526.5
658
LSE
04/02/2020
09:55:19
1526.5
250
LSE
04/02/2020
09:55:19
1526.5
250
LSE
04/02/2020
09:55:19
1526.5
202
LSE
04/02/2020
09:55:19
1526.5
323
LSE
04/02/2020
09:55:30
1526.5
323
LSE
04/02/2020
09:55:30
1526.5
250
LSE
04/02/2020
09:55:30
1526.5
283
LSE
04/02/2020
09:55:45
1526.5
154
LSE
04/02/2020
09:56:20
1526.0
195
LSE
04/02/2020
09:56:20
1526.0
305
LSE
04/02/2020
09:56:20
1526.0
600
LSE
04/02/2020
09:56:20
1526.0
60
LSE
04/02/2020
09:56:20
1526.0
165
LSE
04/02/2020
09:57:21
1525.5
400
LSE
04/02/2020
09:57:21
1525.5
532
LSE
04/02/2020
09:57:21
1525.5
233
LSE
04/02/2020
09:57:36
1525.5
250
LSE
04/02/2020
09:57:36
1525.5
250
LSE
04/02/2020
09:57:36
1525.5
94
LSE
04/02/2020
09:57:36
1525.5
535
LSE
04/02/2020
09:59:01
1525.0
53
LSE
04/02/2020
09:59:01
1525.0
396
LSE
04/02/2020
09:59:01
1525.0
250
LSE
04/02/2020
09:59:01
1525.0
250
LSE
04/02/2020
09:59:01
1525.0
250
LSE
04/02/2020
09:59:01
1525.0
1,502
LSE
04/02/2020
09:59:01
1525.0
400
LSE
04/02/2020
09:59:01
1525.0
250
LSE
04/02/2020
09:59:02
1525.0
282
LSE
04/02/2020
10:02:07
1525.5
483
LSE
04/02/2020
10:02:07
1525.5
400
LSE
04/02/2020
10:02:07
1525.5
282
LSE
04/02/2020
10:02:08
1525.5
255
LSE
04/02/2020
10:02:08
1525.0
387
LSE
04/02/2020
10:02:08
1525.0
68
LSE
04/02/2020
10:02:08
1525.0
400
LSE
04/02/2020
10:02:08
1525.0
125
LSE
04/02/2020
10:02:08
1525.0
780
LSE
04/02/2020
10:02:10
1524.5
400
LSE
04/02/2020
10:02:10
1524.5
125
LSE
04/02/2020
10:02:10
1524.5
125
LSE
04/02/2020
10:02:10
1524.5
162
LSE
04/02/2020
10:02:15
1524.5
610
LSE
04/02/2020
10:02:42
1524.5
378
LSE
04/02/2020
10:03:13
1524.5
102
LSE
04/02/2020
10:03:13
1524.5
125
LSE
04/02/2020
10:03:13
1524.5
125
LSE
04/02/2020
10:03:13
1524.5
125
LSE
04/02/2020
10:03:13
1524.5
677
LSE
04/02/2020
10:03:13
1524.5
712
LSE
04/02/2020
10:03:13
1524.5
125
LSE
04/02/2020
10:03:13
1524.5
125
LSE
04/02/2020
10:04:54
1525.5
400
LSE
04/02/2020
10:04:54
1525.5
154
LSE
04/02/2020
10:04:54
1525.5
125
LSE
04/02/2020
10:04:54
1525.5
125
LSE
04/02/2020
10:04:54
1525.5
64
LSE
04/02/2020
10:04:54
1525.5
383
LSE
04/02/2020
10:04:54
1525.5
290
LSE
04/02/2020
10:05:28
1525.0
429
LSE
04/02/2020
10:05:28
1525.0
509
LSE
04/02/2020
10:05:28
1525.0
154
LSE
04/02/2020
10:05:28
1525.0
286
LSE
04/02/2020
10:05:28
1525.0
255
LSE
04/02/2020
10:05:38
1525.0
309
LSE
04/02/2020
10:06:41
1526.5
582
LSE
04/02/2020
10:06:41
1526.5
813
LSE
04/02/2020
10:06:42
1527.0
32
LSE
04/02/2020
10:06:42
1527.0
250
LSE
04/02/2020
10:06:42
1527.0
242
LSE
04/02/2020
10:06:42
1527.0
645
LSE
04/02/2020
10:06:42
1527.0
76
LSE
04/02/2020
10:06:42
1527.0
127
LSE
04/02/2020
10:06:42
1527.0
616
LSE
04/02/2020
10:06:47
1527.5
24
LSE
04/02/2020
10:06:47
1527.5
125
LSE
04/02/2020
10:06:47
1527.5
160
LSE
04/02/2020
10:06:50
1527.5
148
LSE
04/02/2020
10:06:50
1527.5
813
LSE
04/02/2020
10:06:50
1527.5
125
LSE
04/02/2020
10:06:50
1527.5
125
LSE
04/02/2020
10:06:50
1527.5
339
LSE
04/02/2020
10:06:53
1526.0
409
LSE
04/02/2020
10:07:04
1526.5
125
LSE
04/02/2020
10:07:04
1526.5
187
LSE
04/02/2020
10:07:11
1526.0
461
LSE
04/02/2020
10:07:11
1526.5
335
LSE
04/02/2020
10:07:35
1526.5
400
LSE
04/02/2020
10:07:35
1526.5
248
LSE
04/02/2020
10:07:35
1526.5
109
LSE
04/02/2020
10:07:35
1526.5
237
LSE
04/02/2020
10:07:35
1526.5
102
LSE
04/02/2020
10:07:35
1526.5
194
LSE
04/02/2020
10:07:35
1526.5
290
LSE
04/02/2020
10:07:35
1526.5
249
LSE
04/02/2020
10:07:45
1526.5
81
LSE
04/02/2020
10:07:45
1526.5
125
LSE
04/02/2020
10:07:45
1526.5
320
LSE
04/02/2020
10:07:45
1526.5
125
LSE
04/02/2020
10:07:45
1526.5
125
LSE
04/02/2020
10:07:45
1526.5
125
LSE
04/02/2020
10:07:45
1526.5
687
LSE
04/02/2020
10:07:46
1526.0
398
LSE
04/02/2020
10:07:50
1526.0
417
LSE
04/02/2020
10:07:51
1526.0
11
LSE
04/02/2020
10:08:17
1526.0
385
LSE
04/02/2020
10:08:30
1525.5
419
LSE
04/02/2020
10:08:30
1526.0
400
LSE
04/02/2020
10:08:30
1526.0
125
LSE
04/02/2020
10:08:30
1526.0
125
LSE
04/02/2020
10:08:30
1526.0
125
LSE
04/02/2020
10:08:30
1526.0
779
LSE
04/02/2020
10:08:30
1526.0
102
LSE
04/02/2020
10:08:30
1526.0
779
LSE
04/02/2020
10:08:30
1526.0
125
LSE
04/02/2020
10:08:30
1526.0
125
LSE
04/02/2020
10:08:30
1526.0
400
LSE
04/02/2020
10:08:30
1526.0
125
LSE
04/02/2020
10:08:30
1526.0
125
LSE
04/02/2020
10:08:30
1526.0
33
LSE
04/02/2020
10:09:22
1525.5
125
LSE
04/02/2020
10:09:22
1525.5
125
LSE
04/02/2020
10:09:22
1525.5
940
LSE
04/02/2020
10:09:26
1525.0
403
LSE
04/02/2020
10:09:29
1525.0
940
LSE
04/02/2020
10:09:29
1525.0
400
LSE
04/02/2020
10:09:29
1525.0
546
LSE
04/02/2020
10:09:29
1524.5
125
LSE
04/02/2020
10:09:29
1524.5
125
LSE
04/02/2020
10:09:29
1524.5
400
LSE
04/02/2020
10:09:29
1524.5
125
LSE
04/02/2020
10:09:29
1524.5
149
LSE
04/02/2020
10:09:29
1524.0
125
LSE
04/02/2020
10:09:44
1523.5
393
LSE
04/02/2020
10:09:44
1524.0
125
LSE
04/02/2020
10:09:44
1524.0
342
LSE
04/02/2020
10:09:44
1524.0
58
LSE
04/02/2020
10:09:44
1524.0
125
LSE
04/02/2020
10:09:44
1524.0
95
LSE
04/02/2020
10:10:05
1526.0
400
LSE
04/02/2020
10:10:05
1526.0
400
LSE
04/02/2020
10:10:05
1526.0
400
LSE
04/02/2020
10:10:06
1525.5
125
LSE
04/02/2020
10:10:06
1525.5
125
LSE
04/02/2020
10:10:06
1525.5
125
LSE
04/02/2020
10:10:06
1525.5
400
LSE
04/02/2020
10:10:28
1525.0
435
LSE
04/02/2020
10:10:28
1525.0
400
LSE
04/02/2020
10:10:28
1525.0
125
LSE
04/02/2020
10:10:28
1525.0
125
LSE
04/02/2020
10:10:28
1525.0
125
LSE
04/02/2020
10:10:57
1524.5
440
LSE
04/02/2020
10:10:57
1525.0
371
LSE
04/02/2020
10:10:57
1525.0
3
LSE
04/02/2020
10:10:57
1525.0
400
LSE
04/02/2020
10:11:01
1525.0
337
LSE
04/02/2020
10:11:01
1525.0
170
LSE
04/02/2020
10:11:57
1525.0
400
LSE
04/02/2020
10:12:48
1525.5
404
LSE
04/02/2020
10:13:00
1525.5
357
LSE
04/02/2020
10:13:00
1525.5
125
LSE
04/02/2020
10:13:00
1525.5
125
LSE
04/02/2020
10:13:00
1525.5
179
LSE
04/02/2020
10:13:19
1526.0
282
LSE
04/02/2020
10:13:19
1526.0
118
LSE
04/02/2020
10:13:19
1526.0
125
LSE
04/02/2020
10:13:19
1526.0
125
LSE
04/02/2020
10:13:19
1526.0
18
LSE
04/02/2020
10:13:19
1526.0
48
LSE
04/02/2020
10:14:21
1525.5
380
LSE
04/02/2020
10:14:24
1525.5
125
LSE
04/02/2020
10:14:24
1525.5
125
LSE
04/02/2020
10:14:24
1525.5
192
LSE
04/02/2020
10:14:24
1525.5
86
LSE
04/02/2020
10:14:24
1525.5
124
LSE
04/02/2020
10:14:25
1525.0
369
LSE
04/02/2020
10:14:39
1525.0
18
LSE
04/02/2020
10:15:01
1525.5
103
LSE
04/02/2020
10:15:02
1525.5
249
LSE
04/02/2020
10:15:02
1525.5
19
LSE
04/02/2020
10:15:03
1525.5
400
LSE
04/02/2020
10:15:03
1525.5
125
LSE
04/02/2020
10:15:03
1525.5
125
LSE
04/02/2020
10:15:03
1525.5
167
LSE
04/02/2020
10:15:03
1525.5
285
LSE
04/02/2020
10:15:39
1525.5
147
LSE
04/02/2020
10:15:46
1525.0
317
LSE
04/02/2020
10:15:59
1524.5
125
LSE
04/02/2020
10:15:59
1524.5
67
LSE
04/02/2020
10:16:13
1523.5
97
LSE
04/02/2020
10:16:13
1523.5
125
LSE
04/02/2020
10:16:13
1523.5
45
LSE
04/02/2020
10:17:08
1523.5
125
LSE
04/02/2020
10:17:08
1523.5
400
LSE
04/02/2020
10:17:08
1523.5
125
LSE
04/02/2020
10:17:08
1523.5
464
LSE
04/02/2020
10:18:54
1524.0
331
LSE
04/02/2020
10:18:54
1524.0
69
LSE
04/02/2020
10:18:54
1524.0
88
LSE
04/02/2020
10:18:59
1525.5
317
LSE
04/02/2020
10:18:59
1525.5
43
LSE
04/02/2020
10:18:59
1525.5
125
LSE
04/02/2020
10:18:59
1525.5
125
LSE
04/02/2020
10:19:01
1525.0
400
LSE
04/02/2020
10:19:01
1525.0
125
LSE
04/02/2020
10:19:01
1525.0
125
LSE
04/02/2020
10:19:01
1525.0
268
LSE
04/02/2020
10:21:25
1524.5
200
LSE
04/02/2020
10:21:43
1525.0
400
LSE
04/02/2020
10:21:43
1525.0
400
LSE
04/02/2020
10:21:43
1525.0
125
LSE
04/02/2020
10:21:43
1525.0
125
LSE
04/02/2020
10:21:44
1525.0
175
LSE
04/02/2020
10:23:02
1525.0
195
LSE
04/02/2020
10:23:05
1525.5
400
LSE
04/02/2020
10:23:25
1525.5
47
LSE
04/02/2020
10:23:59
1525.5
149
LSE
04/02/2020
10:23:59
1525.5
400
LSE
04/02/2020
10:23:59
1525.5
125
LSE
04/02/2020
10:23:59
1525.5
125
LSE
04/02/2020
10:24:00
1525.5
400
LSE
04/02/2020
10:24:36
1526.0
400
LSE
04/02/2020
10:24:53
1526.0
235
LSE
04/02/2020
10:24:53
1526.0
400
LSE
04/02/2020
10:24:53
1526.0
125
LSE
04/02/2020
10:24:53
1526.0
125
LSE
04/02/2020
10:24:53
1526.0
162
LSE
04/02/2020
10:24:53
1526.0
238
LSE
04/02/2020
10:24:53
1526.0
125
LSE
04/02/2020
10:24:53
1526.0
125
LSE
04/02/2020
10:24:53
1526.0
125
LSE
04/02/2020
10:24:53
1526.0
153
LSE
04/02/2020
10:24:53
1526.0
247
LSE
04/02/2020
10:24:53
1526.0
125
LSE
04/02/2020
10:24:53
1526.0
125
LSE
04/02/2020
10:24:53
1526.0
97
LSE
04/02/2020
10:24:53
1526.0
148
LSE
04/02/2020
10:27:02
1527.5
28
LSE
04/02/2020
10:27:02
1527.5
424
LSE
04/02/2020
10:27:05
1528.5
400
LSE
04/02/2020
10:27:07
1528.5
385
LSE
04/02/2020
10:28:00
1529.0
400
LSE
04/02/2020
10:28:00
1529.0
125
LSE
04/02/2020
10:28:00
1529.0
125
LSE
04/02/2020
10:28:00
1529.0
44
LSE
04/02/2020
10:28:16
1529.0
125
LSE
04/02/2020
10:28:16
1529.0
125
LSE
04/02/2020
10:28:16
1529.0
302
LSE
04/02/2020
10:29:13
1529.0
209
LSE
04/02/2020
10:31:25
1530.0
210
LSE
04/02/2020
10:31:25
1530.0
414
LSE
04/02/2020
10:31:25
1530.0
338
LSE
04/02/2020
10:31:25
1530.0
101
LSE
04/02/2020
10:31:25
1530.0
114
LSE
04/02/2020
10:31:25
1530.0
75
LSE
04/02/2020
10:31:25
1530.0
290
LSE
04/02/2020
10:31:25
1530.0
149
LSE
04/02/2020
10:31:25
1530.0
454
LSE
04/02/2020
10:31:25
1530.0
398
LSE
04/02/2020
10:31:25
1530.0
33
LSE
04/02/2020
10:35:43
1529.0
509
LSE
04/02/2020
10:35:43
1529.0
400
LSE
04/02/2020
10:35:43
1529.0
58
LSE
04/02/2020
10:35:43
1529.0
11
LSE
04/02/2020
10:35:43
1529.0
78
LSE
04/02/2020
10:35:57
1529.5
238
LSE
04/02/2020
10:35:57
1529.5
400
LSE
04/02/2020
10:36:10
1530.0
37
LSE
04/02/2020
10:36:44
1530.5
400
LSE
04/02/2020
10:36:44
1530.5
75
LSE
04/02/2020
10:37:23
1530.5
2
LSE
04/02/2020
10:39:17
1531.5
259
LSE
04/02/2020
10:39:21
1531.5
125
LSE
04/02/2020
10:39:21
1531.5
400
LSE
04/02/2020
10:39:21
1531.5
125
LSE
04/02/2020
10:39:21
1531.5
125
LSE
04/02/2020
10:39:21
1531.5
370
LSE
04/02/2020
10:39:33
1531.5
400
LSE
04/02/2020
10:39:33
1531.5
125
LSE
04/02/2020
10:39:33
1531.5
125
LSE
04/02/2020
10:39:33
1531.5
193
LSE
04/02/2020
10:39:33
1531.5
211
LSE
04/02/2020
10:40:05
1531.5
240
LSE
04/02/2020
10:41:05
1532.5
20
LSE
04/02/2020
10:41:05
1532.5
400
LSE
04/02/2020
10:41:20
1533.0
141
LSE
04/02/2020
10:43:26
1532.5
213
LSE
04/02/2020
10:43:26
1532.5
780
LSE
04/02/2020
10:43:26
1532.5
125
LSE
04/02/2020
10:43:26
1532.5
125
LSE
04/02/2020
10:43:26
1532.5
125
LSE
04/02/2020
10:43:26
1532.5
350
LSE
04/02/2020
10:43:26
1532.5
11
LSE
04/02/2020
10:43:26
1532.5
379
LSE
04/02/2020
10:44:58
1533.5
585
LSE
04/02/2020
10:47:27
1534.5
222
LSE
04/02/2020
10:47:27
1534.5
331
LSE
04/02/2020
10:50:03
1536.5
276
LSE
04/02/2020
10:50:03
1536.5
528
LSE
04/02/2020
10:50:03
1536.5
125
LSE
04/02/2020
10:50:03
1536.5
125
LSE
04/02/2020
10:50:03
1536.5
400
LSE
04/02/2020
10:50:03
1536.5
420
LSE
04/02/2020
10:50:03
1536.5
785
LSE
04/02/2020
10:50:03
1536.5
347
LSE
04/02/2020
10:50:03
1536.5
157
LSE
04/02/2020
10:50:03
1536.5
125
LSE
04/02/2020
10:50:03
1536.5
400
LSE
04/02/2020
10:50:03
1536.5
125
LSE
04/02/2020
10:50:51
1538.5
115
LSE
04/02/2020
10:50:51
1538.5
199
LSE
04/02/2020
10:50:51
1538.5
586
LSE
04/02/2020
10:51:25
1539.0
426
LSE
04/02/2020
10:51:39
1538.5
412
LSE
04/02/2020
10:51:39
1538.5
520
LSE
04/02/2020
10:51:39
1538.5
125
LSE
04/02/2020
10:51:39
1538.5
326
LSE
04/02/2020
10:51:39
1538.5
242
LSE
04/02/2020
10:52:05
1537.5
254
LSE
04/02/2020
10:52:21
1537.0
1
LSE
04/02/2020
10:52:21
1537.0
400
LSE
04/02/2020
10:52:21
1537.0
125
LSE
04/02/2020
10:52:21
1537.0
125
LSE
04/02/2020
10:52:21
1537.0
89
LSE
04/02/2020
10:52:21
1537.0
238
LSE
04/02/2020
10:53:02
1536.0
364
LSE
04/02/2020
10:53:05
1535.5
172
LSE
04/02/2020
10:53:17
1535.5
299
LSE
04/02/2020
10:54:14
1535.5
146
LSE
04/02/2020
10:54:40
1535.5
200
LSE
04/02/2020
10:55:31
1535.0
453
LSE
04/02/2020
10:55:31
1535.0
670
LSE
04/02/2020
10:56:05
1535.5
400
LSE
04/02/2020
10:56:05
1535.5
125
LSE
04/02/2020
10:56:05
1535.5
466
LSE
04/02/2020
10:56:14
1535.0
388
LSE
04/02/2020
10:56:14
1535.0
816
LSE
04/02/2020
10:56:14
1535.0
33
LSE
04/02/2020
10:56:15
1534.0
217
LSE
04/02/2020
10:57:32
1536.0
860
LSE
04/02/2020
10:57:32
1536.0
400
LSE
04/02/2020
10:57:51
1536.5
101
LSE
04/02/2020
10:57:51
1536.5
400
LSE
04/02/2020
10:57:51
1536.5
400
LSE
04/02/2020
10:57:56
1536.0
229
LSE
04/02/2020
10:57:56
1536.0
400
LSE
04/02/2020
10:58:01
1536.0
400
LSE
04/02/2020
10:58:01
1536.0
125
LSE
04/02/2020
10:58:02
1536.0
400
LSE
04/02/2020
10:59:03
1535.5
400
LSE
04/02/2020
10:59:03
1535.5
125
LSE
04/02/2020
10:59:03
1535.5
119
LSE
04/02/2020
10:59:03
1535.5
210
LSE
04/02/2020
10:59:03
1535.5
190
LSE
04/02/2020
10:59:14
1535.5
125
LSE
04/02/2020
10:59:14
1535.5
125
LSE
04/02/2020
10:59:14
1535.5
39
LSE
04/02/2020
10:59:22
1535.0
246
LSE
04/02/2020
10:59:22
1535.0
216
LSE
04/02/2020
11:00:17
1536.0
125
LSE
04/02/2020
11:00:17
1536.0
125
LSE
04/02/2020
11:00:17
1536.0
132
LSE
04/02/2020
11:01:56
1536.0
456
LSE
04/02/2020
11:01:56
1536.0
377
LSE
04/02/2020
11:02:33
1535.5
125
LSE
04/02/2020
11:02:33
1535.5
400
LSE
04/02/2020
11:02:33
1535.5
17
LSE
04/02/2020
11:03:27
1537.5
680
LSE
04/02/2020
11:03:28
1537.5
147
LSE
04/02/2020
11:03:28
1537.5
400
LSE
04/02/2020
11:03:28
1537.5
75
LSE
04/02/2020
11:03:28
1537.5
1
LSE
04/02/2020
11:03:45
1538.0
83
LSE
04/02/2020
11:03:45
1538.0
131
LSE
04/02/2020
11:03:45
1538.0
124
LSE
04/02/2020
11:04:32
1537.0
48
LSE
04/02/2020
11:04:32
1537.0
112
LSE
04/02/2020
11:05:44
1537.0
338
LSE
04/02/2020
11:07:24
1537.5
400
LSE
04/02/2020
11:07:24
1537.5
125
LSE
04/02/2020
11:07:24
1537.5
75
LSE
04/02/2020
11:08:02
1537.5
400
LSE
04/02/2020
11:08:02
1537.5
62
LSE
04/02/2020
11:11:36
1537.5
254
LSE
04/02/2020
11:11:36
1537.5
57
LSE
04/02/2020
11:11:36
1537.5
125
LSE
04/02/2020
11:11:36
1537.5
125
LSE
04/02/2020
11:11:36
1537.5
122
LSE
04/02/2020
11:12:47
1538.0
125
LSE
04/02/2020
11:12:47
1538.0
107
LSE
04/02/2020
11:12:47
1538.0
18
LSE
04/02/2020
11:12:47
1538.0
400
LSE
04/02/2020
11:12:47
1538.0
125
LSE
04/02/2020
11:12:47
1538.0
8
LSE
04/02/2020
11:12:47
1538.0
138
LSE
04/02/2020
11:12:53
1537.5
300
LSE
04/02/2020
11:12:53
1537.5
309
LSE
04/02/2020
11:14:12
1537.5
400
LSE
04/02/2020
11:14:12
1537.5
55
LSE
04/02/2020
11:15:34
1539.0
240
LSE
04/02/2020
11:15:34
1539.0
210
LSE
04/02/2020
11:15:34
1539.0
400
LSE
04/02/2020
11:15:34
1539.0
125
LSE
04/02/2020
11:15:37
1539.0
400
LSE
04/02/2020
11:15:37
1539.0
54
LSE
04/02/2020
11:15:41
1539.0
156
LSE
04/02/2020
11:16:47
1539.5
125
LSE
04/02/2020
11:16:47
1539.5
110
LSE
04/02/2020
11:17:02
1539.0
125
LSE
04/02/2020
11:17:02
1539.0
400
LSE
04/02/2020
11:17:02
1539.0
125
LSE
04/02/2020
11:17:02
1539.0
75
LSE
04/02/2020
11:17:02
1539.0
34
LSE
04/02/2020
11:18:35
1538.5
23
LSE
04/02/2020
11:18:35
1538.5
125
LSE
04/02/2020
11:18:35
1538.5
117
LSE
04/02/2020
11:21:10
1539.0
125
LSE
04/02/2020
11:21:10
1539.0
125
LSE
04/02/2020
11:21:10
1539.0
400
LSE
04/02/2020
11:21:10
1539.0
75
LSE
04/02/2020
11:21:10
1539.0
400
LSE
04/02/2020
11:21:10
1539.0
564
LSE
04/02/2020
11:21:10
1539.0
400
LSE
04/02/2020
11:21:10
1539.0
22
LSE
04/02/2020
11:22:22
1539.0
110
LSE
04/02/2020
11:23:07
1538.5
305
LSE
04/02/2020
11:23:07
1538.5
125
LSE
04/02/2020
11:23:07
1538.5
125
LSE
04/02/2020
11:23:07
1538.5
125
LSE
04/02/2020
11:23:07
1538.5
172
LSE
04/02/2020
11:23:36
1538.0
125
LSE
04/02/2020
11:23:36
1538.0
103
LSE
04/02/2020
11:24:34
1537.0
39
LSE
04/02/2020
11:25:43
1538.0
158
LSE
04/02/2020
11:25:43
1538.0
52
LSE
04/02/2020
11:25:44
1538.0
308
LSE
04/02/2020
11:25:46
1538.0
400
LSE
04/02/2020
11:26:14
1538.5
236
LSE
04/02/2020
11:26:40
1539.0
34
LSE
04/02/2020
11:26:40
1539.0
110
LSE
04/02/2020
11:28:31
1538.5
61
LSE
04/02/2020
11:28:58
1539.0
139
LSE
04/02/2020
11:28:58
1539.0
355
LSE
04/02/2020
11:28:58
1539.0
267
LSE
04/02/2020
11:29:14
1538.5
271
LSE
04/02/2020
11:29:14
1538.5
415
LSE
04/02/2020
11:29:14
1538.5
246
LSE
04/02/2020
11:29:14
1538.5
119
LSE
04/02/2020
11:29:14
1538.5
56
LSE
04/02/2020
11:29:40
1537.5
400
LSE
04/02/2020
11:29:45
1537.5
125
LSE
04/02/2020
11:29:45
1537.5
400
LSE
04/02/2020
11:29:45
1537.5
125
LSE
04/02/2020
11:29:45
1537.5
143
LSE
04/02/2020
11:29:45
1537.5
198
LSE
04/02/2020
11:30:18
1538.0
196
LSE
04/02/2020
11:30:30
1538.0
391
LSE
04/02/2020
11:31:14
1539.5
318
LSE
04/02/2020
11:31:14
1539.5
148
LSE
04/02/2020
11:31:14
1539.5
31
LSE
04/02/2020
11:31:14
1539.5
125
LSE
04/02/2020
11:31:58
1539.5
20
LSE
04/02/2020
11:32:19
1539.0
400
LSE
04/02/2020
11:32:20
1539.0
1
LSE
04/02/2020
11:32:20
1539.0
199
LSE
04/02/2020
11:32:30
1539.0
162
LSE
04/02/2020
11:33:54
1539.5
60
LSE
04/02/2020
11:34:08
1539.5
400
LSE
04/02/2020
11:34:08
1539.5
125
LSE
04/02/2020
11:34:08
1539.5
125
LSE
04/02/2020
11:34:08
1539.5
157
LSE
04/02/2020
11:34:08
1539.5
380
LSE
04/02/2020
11:34:08
1539.5
310
LSE
04/02/2020
11:34:08
1539.5
718
LSE
04/02/2020
11:36:05
1539.0
275
LSE
04/02/2020
11:36:05
1539.0
395
LSE
04/02/2020
11:36:16
1539.0
400
LSE
04/02/2020
11:39:12
1540.5
400
LSE
04/02/2020
11:39:12
1540.5
125
LSE
04/02/2020
11:39:12
1540.5
125
LSE
04/02/2020
11:39:12
1540.5
830
LSE
04/02/2020
11:39:12
1540.5
293
LSE
04/02/2020
11:39:12
1540.5
75
LSE
04/02/2020
11:39:13
1541.5
73
LSE
04/02/2020
11:39:13
1541.5
125
LSE
04/02/2020
11:39:13
1541.5
400
LSE
04/02/2020
11:39:13
1541.5
125
LSE
04/02/2020
11:39:13
1541.5
125
LSE
04/02/2020
11:39:13
1541.5
295
LSE
04/02/2020
11:39:13
1541.5
286
LSE
04/02/2020
11:39:13
1541.5
114
LSE
04/02/2020
11:39:13
1541.5
125
LSE
04/02/2020
11:39:13
1541.5
125
LSE
04/02/2020
11:39:13
1541.5
125
LSE
04/02/2020
11:39:13
1541.5
830
LSE
04/02/2020
11:39:13
1541.5
230
LSE
04/02/2020
11:39:13
1541.5
387
LSE
04/02/2020
11:39:13
1541.5
13
LSE
04/02/2020
11:39:13
1541.5
125
LSE
04/02/2020
11:39:13
1541.5
304
LSE
04/02/2020
11:39:13
1541.5
125
LSE
04/02/2020
11:39:13
1541.5
400
LSE
04/02/2020
11:39:13
1541.5
237
LSE
04/02/2020
11:39:17
1541.5
280
LSE
04/02/2020
11:39:43
1541.0
63
LSE
04/02/2020
11:39:50
1541.0
158
LSE
04/02/2020
11:39:50
1541.0
66
LSE
04/02/2020
11:40:05
1540.5
116
LSE
04/02/2020
11:40:05
1540.5
172
LSE
04/02/2020
11:40:05
1540.5
400
LSE
04/02/2020
11:40:26
1540.0
125
LSE
04/02/2020
11:40:26
1540.0
308
LSE
04/02/2020
11:40:40
1540.5
125
LSE
04/02/2020
11:40:40
1540.5
169
LSE
04/02/2020
11:41:46
1540.5
41
LSE
04/02/2020
11:41:46
1540.5
400
LSE
04/02/2020
11:43:36
1541.0
305
LSE
04/02/2020
11:43:56
1541.0
125
LSE
04/02/2020
11:43:56
1541.0
400
LSE
04/02/2020
11:43:56
1541.0
60
LSE
04/02/2020
11:44:04
1540.5
336
LSE
04/02/2020
11:44:04
1540.5
400
LSE
04/02/2020
11:44:04
1540.5
125
LSE
04/02/2020
11:44:04
1540.5
125
LSE
04/02/2020
11:44:04
1540.5
323
LSE
04/02/2020
11:44:04
1540.5
243
LSE
04/02/2020
11:44:35
1540.0
441
LSE
04/02/2020
11:45:20
1540.0
268
LSE
04/02/2020
11:45:20
1540.0
400
LSE
04/02/2020
11:45:20
1540.0
84
LSE
04/02/2020
11:46:39
1540.0
125
LSE
04/02/2020
11:46:39
1540.0
125
LSE
04/02/2020
11:46:39
1540.0
136
LSE
04/02/2020
11:46:39
1540.0
136
LSE
04/02/2020
11:46:39
1540.0
27
LSE
04/02/2020
11:46:55
1539.5
278
LSE
04/02/2020
11:47:41
1539.5
31
LSE
04/02/2020
11:47:41
1539.5
48
LSE
04/02/2020
11:47:41
1539.5
125
LSE
04/02/2020
11:47:41
1539.5
193
LSE
04/02/2020
11:50:18
1540.5
297
LSE
04/02/2020
11:50:18
1540.5
125
LSE
04/02/2020
11:50:18
1540.5
125
LSE
04/02/2020
11:50:18
1540.5
396
LSE
04/02/2020
11:50:33
1540.0
625
LSE
04/02/2020
11:50:33
1540.0
362
LSE
04/02/2020
11:50:33
1540.0
247
LSE
04/02/2020
11:52:20
1539.5
125
LSE
04/02/2020
11:52:20
1539.5
38
LSE
04/02/2020
11:52:50
1539.0
79
LSE
04/02/2020
11:52:50
1539.0
564
LSE
04/02/2020
11:52:50
1539.0
125
LSE
04/02/2020
11:52:50
1539.0
14
LSE
04/02/2020
11:54:06
1538.5
125
LSE
04/02/2020
11:54:06
1538.5
236
LSE
04/02/2020
11:54:14
1538.0
125
LSE
04/02/2020
11:54:14
1538.0
37
LSE
04/02/2020
11:57:35
1537.5
50
LSE
04/02/2020
11:57:35
1537.5
220
LSE
04/02/2020
11:57:35
1537.5
125
LSE
04/02/2020
11:57:35
1537.5
125
LSE
04/02/2020
11:57:35
1537.5
298
LSE
04/02/2020
11:57:35
1537.5
11
LSE
04/02/2020
11:58:28
1537.0
147
LSE
04/02/2020
11:58:28
1537.0
55
LSE
04/02/2020
11:59:59
1537.0
7
LSE
04/02/2020
11:59:59
1537.0
303
LSE
04/02/2020
11:59:59
1537.0
237
LSE
04/02/2020
11:59:59
1537.0
304
LSE
04/02/2020
12:02:29
1537.5
125
LSE
04/02/2020
12:02:29
1537.5
125
LSE
04/02/2020
12:02:29
1537.5
400
LSE
04/02/2020
12:02:29
1537.5
125
LSE
04/02/2020
12:02:29
1537.5
163
LSE
04/02/2020
12:03:30
1538.0
125
LSE
04/02/2020
12:03:30
1538.0
88
LSE
04/02/2020
12:04:09
1537.5
282
LSE
04/02/2020
12:04:09
1537.5
14
LSE
04/02/2020
12:04:10
1537.5
125
LSE
04/02/2020
12:04:10
1537.5
125
LSE
04/02/2020
12:04:10
1537.5
81
LSE
04/02/2020
12:04:10
1537.5
148
LSE
04/02/2020
12:04:10
1537.5
119
LSE
04/02/2020
12:04:29
1537.5
148
LSE
04/02/2020
12:04:30
1537.5
136
LSE
04/02/2020
12:05:07
1538.5
400
LSE
04/02/2020
12:05:52
1539.0
400
LSE
04/02/2020
12:05:52
1539.0
125
LSE
04/02/2020
12:05:52
1539.0
125
LSE
04/02/2020
12:06:09
1539.5
400
LSE
04/02/2020
12:06:09
1539.5
495
LSE
04/02/2020
12:06:09
1539.5
223
LSE
04/02/2020
12:06:59
1539.0
78
LSE
04/02/2020
12:06:59
1539.0
117
LSE
04/02/2020
12:06:59
1539.0
89
LSE
04/02/2020
12:06:59
1539.0
157
LSE
04/02/2020
12:06:59
1539.0
125
LSE
04/02/2020
12:06:59
1539.0
125
LSE
04/02/2020
12:06:59
1539.0
133
LSE
04/02/2020
12:07:30
1539.5
151
LSE
04/02/2020
12:08:25
1539.0
254
LSE
04/02/2020
12:08:25
1538.5
299
LSE
04/02/2020
12:08:25
1538.5
367
LSE
04/02/2020
12:08:25
1538.5
343
LSE
04/02/2020
12:08:25
1538.5
194
LSE
04/02/2020
12:08:44
1538.5
205
LSE
04/02/2020
12:11:47
1538.0
151
LSE
04/02/2020
12:11:47
1538.0
457
LSE
04/02/2020
12:14:50
1538.0
314
LSE
04/02/2020
12:14:50
1538.0
125
LSE
04/02/2020
12:14:50
1538.0
125
LSE
04/02/2020
12:14:50
1538.0
26
LSE
04/02/2020
12:15:40
1537.5
157
LSE
04/02/2020
12:16:20
1536.5
82
LSE
04/02/2020
12:17:09
1536.5
364
LSE
04/02/2020
12:17:09
1536.5
125
LSE
04/02/2020
12:17:09
1536.5
45
LSE
04/02/2020
12:17:40
1537.0
145
LSE
04/02/2020
12:17:50
1537.5
191
LSE
04/02/2020
12:17:50
1537.5
124
LSE
04/02/2020
12:20:17
1537.5
259
LSE
04/02/2020
12:21:29
1538.0
400
LSE
04/02/2020
12:21:29
1538.0
23
LSE
04/02/2020
12:24:34
1538.0
183
LSE
04/02/2020
12:25:41
1538.0
181
LSE
04/02/2020
12:25:54
1538.0
333
LSE
04/02/2020
12:25:54
1538.0
160
LSE
04/02/2020
12:29:17
1539.5
157
LSE
04/02/2020
12:29:17
1539.5
71
LSE
04/02/2020
12:29:31
1539.5
157
LSE
04/02/2020
12:30:21
1539.5
400
LSE
04/02/2020
12:30:21
1539.5
30
LSE
04/02/2020
12:31:24
1539.0
234
LSE
04/02/2020
12:31:24
1539.0
125
LSE
04/02/2020
12:31:24
1539.0
125
LSE
04/02/2020
12:31:24
1539.0
386
LSE
04/02/2020
12:31:24
1539.0
36
LSE
04/02/2020
12:31:24
1539.0
122
LSE
04/02/2020
12:32:58
1538.5
143
LSE
04/02/2020
12:34:30
1539.0
225
LSE
04/02/2020
12:34:30
1539.0
375
LSE
04/02/2020
12:34:30
1539.0
105
LSE
04/02/2020
12:37:30
1539.5
242
LSE
04/02/2020
12:38:10
1539.5
266
LSE
04/02/2020
12:39:11
1540.5
260
LSE
04/02/2020
12:39:42
1540.5
400
LSE
04/02/2020
12:39:45
1540.5
334
LSE
04/02/2020
12:41:24
1540.0
224
LSE
04/02/2020
12:41:24
1540.0
348
LSE
04/02/2020
12:42:26
1540.0
125
LSE
04/02/2020
12:42:26
1540.0
346
LSE
04/02/2020
12:44:14
1539.5
224
LSE
04/02/2020
12:44:14
1539.5
397
LSE
04/02/2020
12:44:14
1539.5
225
LSE
04/02/2020
12:44:27
1538.5
125
LSE
04/02/2020
12:44:27
1538.5
125
LSE
04/02/2020
12:44:27
1538.5
45
LSE
04/02/2020
12:46:09
1537.5
120
LSE
04/02/2020
12:46:09
1537.5
198
LSE
04/02/2020
12:49:27
1537.0
125
LSE
04/02/2020
12:49:27
1537.0
125
LSE
04/02/2020
12:49:27
1537.0
95
LSE
04/02/2020
12:50:39
1537.0
113
LSE
04/02/2020
12:50:39
1537.0
120
LSE
04/02/2020
12:50:52
1537.0
125
LSE
04/02/2020
12:50:52
1537.0
112
LSE
04/02/2020
12:53:10
1536.5
130
LSE
04/02/2020
12:53:10
1536.5
125
LSE
04/02/2020
12:53:10
1536.5
125
LSE
04/02/2020
12:53:10
1536.5
127
LSE
04/02/2020
12:55:31
1538.0
882
LSE
04/02/2020
12:55:31
1538.0
4
LSE
04/02/2020
12:56:07
1538.5
400
LSE
04/02/2020
12:56:07
1538.5
125
LSE
04/02/2020
12:56:07
1538.5
125
LSE
04/02/2020
12:56:07
1538.5
126
LSE
04/02/2020
12:56:07
1538.5
201
LSE
04/02/2020
12:59:05
1538.5
257
LSE
04/02/2020
12:59:05
1538.5
251
LSE
04/02/2020
12:59:05
1538.5
100
LSE
04/02/2020
12:59:05
1538.5
300
LSE
04/02/2020
12:59:05
1538.5
125
LSE
04/02/2020
12:59:05
1538.5
125
LSE
04/02/2020
12:59:05
1538.5
125
LSE
04/02/2020
13:00:47
1538.5
266
LSE
04/02/2020
13:00:47
1538.5
521
LSE
04/02/2020
13:00:47
1538.5
177
LSE
04/02/2020
13:00:47
1538.5
210
LSE
04/02/2020
13:04:31
1540.0
282
LSE
04/02/2020
13:04:37
1541.0
400
LSE
04/02/2020
13:04:56
1541.5
400
LSE
04/02/2020
13:04:56
1541.5
125
LSE
04/02/2020
13:04:56
1541.5
125
LSE
04/02/2020
13:04:56
1541.5
125
LSE
04/02/2020
13:04:56
1541.5
400
LSE
04/02/2020
13:04:56
1541.5
174
LSE
04/02/2020
13:04:59
1541.5
125
LSE
04/02/2020
13:04:59
1541.5
125
LSE
04/02/2020
13:04:59
1541.5
400
LSE
04/02/2020
13:04:59
1541.5
70
LSE
04/02/2020
13:04:59
1541.5
500
LSE
04/02/2020
13:05:01
1541.5
400
LSE
04/02/2020
13:05:02
1541.5
174
LSE
04/02/2020
13:05:02
1541.5
31
LSE
04/02/2020
13:05:30
1541.0
299
LSE
04/02/2020
13:06:45
1541.5
157
LSE
04/02/2020
13:06:55
1541.0
63
LSE
04/02/2020
13:07:27
1541.0
125
LSE
04/02/2020
13:07:27
1541.0
7
LSE
04/02/2020
13:09:21
1541.0
193
LSE
04/02/2020
13:09:41
1540.5
288
LSE
04/02/2020
13:09:41
1540.5
125
LSE
04/02/2020
13:09:41
1540.5
310
LSE
04/02/2020
13:09:41
1540.5
235
LSE
04/02/2020
13:09:50
1540.0
400
LSE
04/02/2020
13:09:50
1540.0
28
LSE
04/02/2020
13:10:50
1539.5
125
LSE
04/02/2020
13:10:50
1539.5
320
LSE
04/02/2020
13:12:59
1538.5
302
LSE
04/02/2020
13:12:59
1538.5
218
LSE
04/02/2020
13:12:59
1538.5
470
LSE
04/02/2020
13:13:38
1539.5
330
LSE
04/02/2020
13:13:44
1539.5
233
LSE
04/02/2020
13:14:55
1539.5
207
LSE
04/02/2020
13:15:01
1539.5
293
LSE
04/02/2020
13:15:04
1539.5
58
LSE
04/02/2020
13:15:08
1539.5
224
LSE
04/02/2020
13:16:48
1541.0
196
LSE
04/02/2020
13:16:48
1541.0
207
LSE
04/02/2020
13:16:48
1541.0
400
LSE
04/02/2020
13:16:48
1541.0
125
LSE
04/02/2020
13:16:48
1541.0
115
LSE
04/02/2020
13:16:48
1541.0
376
LSE
04/02/2020
13:17:12
1541.5
155
LSE
04/02/2020
13:18:07
1541.0
268
LSE
04/02/2020
13:18:08
1541.0
400
LSE
04/02/2020
13:18:08
1541.0
28
LSE
04/02/2020
13:19:25
1541.5
280
LSE
04/02/2020
13:21:25
1542.0
400
LSE
04/02/2020
13:21:25
1542.0
84
LSE
04/02/2020
13:21:39
1542.5
219
LSE
04/02/2020
13:23:00
1542.5
162
LSE
04/02/2020
13:23:25
1542.0
132
LSE
04/02/2020
13:23:25
1542.0
400
LSE
04/02/2020
13:23:25
1542.0
125
LSE
04/02/2020
13:23:25
1542.0
125
LSE
04/02/2020
13:23:25
1542.0
130
LSE
04/02/2020
13:23:25
1542.0
340
LSE
04/02/2020
13:23:26
1542.0
122
LSE
04/02/2020
13:23:33
1542.0
125
LSE
04/02/2020
13:23:33
1542.0
125
LSE
04/02/2020
13:26:18
1541.5
300
LSE
04/02/2020
13:26:18
1541.5
125
LSE
04/02/2020
13:26:18
1541.5
125
LSE
04/02/2020
13:26:18
1541.5
125
LSE
04/02/2020
13:26:18
1541.5
251
LSE
04/02/2020
13:26:27
1541.0
125
LSE
04/02/2020
13:26:27
1541.0
56
LSE
04/02/2020
13:30:15
1541.0
125
LSE
04/02/2020
13:30:15
1541.0
125
LSE
04/02/2020
13:31:23
1541.5
600
LSE
04/02/2020
13:31:23
1541.5
226
LSE
04/02/2020
13:31:27
1541.5
125
LSE
04/02/2020
13:31:27
1541.5
194
LSE
04/02/2020
13:32:09
1541.0
298
LSE
04/02/2020
13:32:09
1541.0
125
LSE
04/02/2020
13:32:09
1541.0
125
LSE
04/02/2020
13:32:09
1541.0
394
LSE
04/02/2020
13:35:09
1543.0
76
LSE
04/02/2020
13:35:09
1543.0
160
LSE
04/02/2020
13:35:09
1543.0
125
LSE
04/02/2020
13:35:09
1543.0
125
LSE
04/02/2020
13:35:09
1543.0
2
LSE
04/02/2020
13:35:10
1542.5
152
LSE
04/02/2020
13:35:18
1542.0
178
LSE
04/02/2020
13:35:18
1542.0
61
LSE
04/02/2020
13:35:18
1542.0
125
LSE
04/02/2020
13:35:18
1542.0
125
LSE
04/02/2020
13:35:18
1542.0
98
LSE
04/02/2020
13:37:34
1541.5
174
LSE
04/02/2020
13:39:17
1542.0
178
LSE
04/02/2020
13:39:17
1542.0
400
LSE
04/02/2020
13:39:17
1542.0
125
LSE
04/02/2020
13:39:17
1542.0
125
LSE
04/02/2020
13:39:17
1542.0
125
LSE
04/02/2020
13:40:34
1542.0
308
LSE
04/02/2020
13:40:34
1542.0
174
LSE
04/02/2020
13:41:58
1542.5
400
LSE
04/02/2020
13:41:58
1542.5
58
LSE
04/02/2020
13:42:31
1542.0
97
LSE
04/02/2020
13:42:31
1542.0
125
LSE
04/02/2020
13:42:31
1542.0
125
LSE
04/02/2020
13:42:31
1542.0
112
LSE
04/02/2020
13:43:16
1541.5
282
LSE
04/02/2020
13:46:14
1542.0
161
LSE
04/02/2020
13:48:46
1541.5
19
LSE
04/02/2020
13:48:46
1541.5
125
LSE
04/02/2020
13:48:46
1541.5
125
LSE
04/02/2020
13:48:46
1541.5
125
LSE
04/02/2020
13:48:46
1541.5
131
LSE
04/02/2020
13:48:46
1541.5
166
LSE
04/02/2020
13:52:56
1542.5
125
LSE
04/02/2020
13:52:56
1542.5
450
LSE
04/02/2020
13:52:56
1542.5
125
LSE
04/02/2020
13:52:56
1542.5
400
LSE
04/02/2020
13:52:56
1542.5
79
LSE
04/02/2020
13:53:34
1542.5
205
LSE
04/02/2020
13:53:34
1542.5
127
LSE
04/02/2020
13:53:34
1542.5
125
LSE
04/02/2020
13:53:34
1542.5
125
LSE
04/02/2020
13:53:34
1542.5
167
LSE
04/02/2020
13:56:05
1542.5
334
LSE
04/02/2020
13:56:05
1542.5
125
LSE
04/02/2020
13:56:05
1542.5
125
LSE
04/02/2020
13:56:05
1542.5
174
LSE
04/02/2020
13:56:12
1543.5
400
LSE
04/02/2020
13:56:12
1543.5
212
LSE
04/02/2020
13:56:12
1543.5
450
LSE
04/02/2020
13:56:15
1544.5
125
LSE
04/02/2020
13:56:15
1544.5
125
LSE
04/02/2020
13:56:15
1544.5
125
LSE
04/02/2020
13:56:15
1544.5
450
LSE
04/02/2020
13:56:15
1544.5
125
LSE
04/02/2020
13:56:15
1544.5
125
LSE
04/02/2020
13:56:15
1544.5
101
LSE
04/02/2020
13:56:15
1544.5
400
LSE
04/02/2020
13:56:16
1544.5
134
LSE
04/02/2020
13:57:44
1544.0
125
LSE
04/02/2020
13:57:44
1544.0
125
LSE
04/02/2020
13:57:44
1544.0
182
LSE
04/02/2020
13:58:08
1544.5
78
LSE
04/02/2020
13:58:08
1544.5
100
LSE
04/02/2020
13:59:16
1545.5
400
LSE
04/02/2020
13:59:17
1545.0
125
LSE
04/02/2020
13:59:17
1545.0
125
LSE
04/02/2020
13:59:17
1545.0
400
LSE
04/02/2020
13:59:21
1545.0
14
LSE
04/02/2020
13:59:52
1545.5
400
LSE
04/02/2020
13:59:52
1545.5
125
LSE
04/02/2020
13:59:52
1545.5
125
LSE
04/02/2020
13:59:52
1546.0
382
LSE
04/02/2020
13:59:52
1546.0
251
LSE
04/02/2020
13:59:52
1546.0
149
LSE
04/02/2020
13:59:52
1546.0
125
LSE
04/02/2020
13:59:52
1546.0
125
LSE
04/02/2020
13:59:52
1546.0
125
LSE
04/02/2020
13:59:52
1546.0
430
LSE
04/02/2020
13:59:52
1546.0
239
LSE
04/02/2020
13:59:52
1546.0
146
LSE
04/02/2020
14:00:42
1546.5
321
LSE
04/02/2020
14:01:16
1546.0
307
LSE
04/02/2020
14:01:16
1546.0
250
LSE
04/02/2020
14:01:16
1546.0
334
LSE
04/02/2020
14:01:30
1546.5
159
LSE
04/02/2020
14:05:00
1545.5
245
LSE
04/02/2020
14:05:00
1545.5
354
LSE
04/02/2020
14:05:00
1545.5
250
LSE
04/02/2020
14:05:00
1545.5
250
LSE
04/02/2020
14:05:00
1545.5
250
LSE
04/02/2020
14:05:02
1545.5
400
LSE
04/02/2020
14:05:02
1545.5
152
LSE
04/02/2020
14:05:02
1545.5
138
LSE
04/02/2020
14:05:30
1544.5
371
LSE
04/02/2020
14:06:22
1544.5
287
LSE
04/02/2020
14:08:19
1544.5
202
LSE
04/02/2020
14:08:53
1544.0
249
LSE
04/02/2020
14:11:44
1544.0
246
LSE
04/02/2020
14:11:44
1544.0
148
LSE
04/02/2020
14:12:39
1543.5
155
LSE
04/02/2020
14:13:46
1543.0
400
LSE
04/02/2020
14:13:54
1543.0
183
LSE
04/02/2020
14:14:12
1542.5
277
LSE
04/02/2020
14:14:12
1542.5
25
LSE
04/02/2020
14:14:12
1542.5
250
LSE
04/02/2020
14:14:12
1542.5
250
LSE
04/02/2020
14:14:12
1542.5
229
LSE
04/02/2020
14:14:32
1542.5
181
LSE
04/02/2020
14:15:05
1543.0
400
LSE
04/02/2020
14:15:31
1543.0
400
LSE
04/02/2020
14:15:31
1543.0
250
LSE
04/02/2020
14:15:31
1543.0
250
LSE
04/02/2020
14:15:31
1543.0
225
LSE
04/02/2020
14:17:15
1543.0
151
LSE
04/02/2020
14:17:15
1543.0
216
LSE
04/02/2020
14:17:55
1542.5
274
LSE
04/02/2020
14:17:55
1542.5
179
LSE
04/02/2020
14:17:55
1542.5
250
LSE
04/02/2020
14:17:55
1542.5
170
LSE
04/02/2020
14:17:55
1542.0
250
LSE
04/02/2020
14:17:55
1542.0
250
LSE
04/02/2020
14:19:03
1542.0
238
LSE
04/02/2020
14:19:03
1542.0
400
LSE
04/02/2020
14:19:03
1542.0
208
LSE
04/02/2020
14:19:03
1542.0
152
LSE
04/02/2020
14:19:57
1541.0
250
LSE
04/02/2020
14:19:57
1541.0
400
LSE
04/02/2020
14:19:57
1541.0
109
LSE
04/02/2020
14:19:57
1541.0
258
LSE
04/02/2020
14:20:35
1540.5
35
LSE
04/02/2020
14:20:48
1541.0
400
LSE
04/02/2020
14:20:48
1541.0
616
LSE
04/02/2020
14:20:48
1541.0
254
LSE
04/02/2020
14:21:01
1540.5
285
LSE
04/02/2020
14:23:15
1543.0
840
LSE
04/02/2020
14:23:15
1543.0
300
LSE
04/02/2020
14:23:15
1543.0
250
LSE
04/02/2020
14:23:15
1543.0
400
LSE
04/02/2020
14:23:24
1543.0
250
LSE
04/02/2020
14:23:24
1543.0
173
LSE
04/02/2020
14:23:24
1543.0
352
LSE
04/02/2020
14:23:24
1543.0
250
LSE
04/02/2020
14:23:55
1544.0
400
LSE
04/02/2020
14:23:55
1544.0
75
LSE
04/02/2020
14:24:44
1544.5
400
LSE
04/02/2020
14:24:44
1544.5
75
LSE
04/02/2020
14:25:12
1544.5
271
LSE
04/02/2020
14:25:12
1544.0
400
LSE
04/02/2020
14:25:12
1544.0
250
LSE
04/02/2020
14:25:12
1544.0
250
LSE
04/02/2020
14:25:12
1544.5
250
LSE
04/02/2020
14:25:12
1544.5
250
LSE
04/02/2020
14:25:12
1544.5
75
LSE
04/02/2020
14:25:12
1544.5
400
LSE
04/02/2020
14:25:12
1544.5
250
LSE
04/02/2020
14:25:12
1544.5
62
LSE
04/02/2020
14:25:12
1544.5
182
LSE
04/02/2020
14:25:12
1544.5
270
LSE
04/02/2020
14:25:12
1544.0
226
LSE
04/02/2020
14:26:19
1544.0
250
LSE
04/02/2020
14:26:19
1544.0
400
LSE
04/02/2020
14:26:19
1544.0
18
LSE
04/02/2020
14:26:28
1543.5
272
LSE
04/02/2020
14:26:28
1543.5
400
LSE
04/02/2020
14:26:28
1543.5
250
LSE
04/02/2020
14:27:44
1543.0
305
LSE
04/02/2020
14:27:45
1543.0
302
LSE
04/02/2020
14:28:23
1543.5
569
LSE
04/02/2020
14:29:12
1543.0
250
LSE
04/02/2020
14:29:12
1543.0
111
LSE
04/02/2020
14:30:04
1542.0
34
LSE
04/02/2020
14:30:04
1542.0
400
LSE
04/02/2020
14:30:04
1542.0
400
LSE
04/02/2020
14:30:06
1542.0
212
LSE
04/02/2020
14:31:07
1542.5
200
LSE
04/02/2020
14:31:07
1542.0
193
LSE
04/02/2020
14:31:10
1542.0
400
LSE
04/02/2020
14:31:31
1541.5
102
LSE
04/02/2020
14:31:31
1541.5
250
LSE
04/02/2020
14:31:31
1541.5
4
LSE
04/02/2020
14:32:42
1542.0
399
LSE
04/02/2020
14:32:56
1542.5
407
LSE
04/02/2020
14:32:57
1542.5
107
LSE
04/02/2020
14:32:57
1542.5
190
LSE
04/02/2020
14:32:57
1542.5
131
LSE
04/02/2020
14:32:57
1542.5
115
LSE
04/02/2020
14:32:57
1542.5
50
LSE
04/02/2020
14:33:02
1542.5
250
LSE
04/02/2020
14:33:02
1542.5
33
LSE
04/02/2020
14:33:14
1542.0
133
LSE
04/02/2020
14:33:53
1542.5
255
LSE
04/02/2020
14:33:53
1542.5
297
LSE
04/02/2020
14:33:53
1542.5
53
LSE
04/02/2020
14:33:53
1542.5
295
LSE
04/02/2020
14:33:54
1542.0
250
LSE
04/02/2020
14:33:54
1542.0
94
LSE
04/02/2020
14:33:54
1542.0
649
LSE
04/02/2020
14:34:23
1542.5
198
LSE
04/02/2020
14:34:23
1542.5
77
LSE
04/02/2020
14:34:31
1542.5
70
LSE
04/02/2020
14:34:31
1542.5
61
LSE
04/02/2020
14:34:31
1542.5
359
LSE
04/02/2020
14:35:12
1543.0
250
LSE
04/02/2020
14:35:12
1543.0
250
LSE
04/02/2020
14:35:12
1543.0
318
LSE
04/02/2020
14:35:12
1543.0
38
LSE
04/02/2020
14:35:12
1543.0
274
LSE
04/02/2020
14:35:36
1542.5
75
LSE
04/02/2020
14:35:36
1542.5
250
LSE
04/02/2020
14:35:36
1542.5
186
LSE
04/02/2020
14:35:36
1542.5
321
LSE
04/02/2020
14:35:36
1542.5
134
LSE
04/02/2020
14:35:39
1542.0
544
LSE
04/02/2020
14:35:39
1542.0
121
LSE
04/02/2020
14:35:47
1542.5
370
LSE
04/02/2020
14:35:47
1542.5
202
LSE
04/02/2020
14:35:47
1542.5
267
LSE
04/02/2020
14:35:55
1542.0
603
LSE
04/02/2020
14:35:59
1542.5
589
LSE
04/02/2020
14:35:59
1542.5
217
LSE
04/02/2020
14:35:59
1542.5
250
LSE
04/02/2020
14:35:59
1542.5
51
LSE
04/02/2020
14:35:59
1542.5
324
LSE
04/02/2020
14:35:59
1542.5
201
LSE
04/02/2020
14:36:04
1543.0
202
LSE
04/02/2020
14:36:04
1543.0
48
LSE
04/02/2020
14:36:04
1543.0
150
LSE
04/02/2020
14:36:04
1543.0
64
LSE
04/02/2020
14:37:28
1543.0
44
LSE
04/02/2020
14:37:28
1543.0
324
LSE
04/02/2020
14:37:28
1543.0
92
LSE
04/02/2020
14:37:52
1543.0
245
LSE
04/02/2020
14:37:52
1543.0
288
LSE
04/02/2020
14:37:54
1543.0
175
LSE
04/02/2020
14:38:49
1542.5
314
LSE
04/02/2020
14:39:43
1545.0
250
LSE
04/02/2020
14:39:43
1545.0
400
LSE
04/02/2020
14:39:43
1545.0
211
LSE
04/02/2020
14:39:43
1545.0
250
LSE
04/02/2020
14:39:43
1545.0
122
LSE
04/02/2020
14:39:43
1545.0
308
LSE
04/02/2020
14:39:43
1545.0
768
LSE
04/02/2020
14:39:47
1545.5
250
LSE
04/02/2020
14:39:47
1545.5
75
LSE
04/02/2020
14:39:47
1545.5
174
LSE
04/02/2020
14:39:47
1545.5
250
LSE
04/02/2020
14:39:47
1545.5
161
LSE
04/02/2020
14:39:47
1545.5
165
LSE
04/02/2020
14:40:42
1545.0
363
LSE
04/02/2020
14:40:42
1545.0
10
LSE
04/02/2020
14:40:42
1545.0
213
LSE
04/02/2020
14:41:04
1545.0
400
LSE
04/02/2020
14:41:04
1545.0
90
LSE
04/02/2020
14:42:16
1545.5
52
LSE
04/02/2020
14:42:22
1545.5
188
LSE
04/02/2020
14:42:22
1545.5
127
LSE
04/02/2020
14:43:22
1546.5
36
LSE
04/02/2020
14:43:22
1546.5
400
LSE
04/02/2020
14:43:22
1546.5
174
LSE
04/02/2020
14:43:22
1546.5
493
LSE
04/02/2020
14:43:22
1546.5
182
LSE
04/02/2020
14:43:22
1546.5
91
LSE
04/02/2020
14:43:48
1547.5
252
LSE
04/02/2020
14:43:48
1547.5
51
LSE
04/02/2020
14:43:48
1547.5
132
LSE
04/02/2020
14:44:41
1547.5
400
LSE
04/02/2020
14:44:41
1547.5
842
LSE
04/02/2020
14:45:29
1547.5
400
LSE
04/02/2020
14:45:29
1547.5
85
LSE
04/02/2020
14:45:33
1547.5
200
LSE
04/02/2020
14:45:51
1547.0
400
LSE
04/02/2020
14:45:52
1547.0
115
LSE
04/02/2020
14:45:52
1547.0
400
LSE
04/02/2020
14:45:52
1547.0
128
LSE
04/02/2020
14:45:54
1547.0
165
LSE
04/02/2020
14:45:54
1547.0
5
LSE
04/02/2020
14:46:13
1548.0
400
LSE
04/02/2020
14:46:13
1548.0
75
LSE
04/02/2020
14:46:13
1548.0
400
LSE
04/02/2020
14:46:13
1548.0
564
LSE
04/02/2020
14:46:15
1548.0
250
LSE
04/02/2020
14:46:15
1548.0
400
LSE
04/02/2020
14:46:15
1548.0
250
LSE
04/02/2020
14:46:15
1548.0
564
LSE
04/02/2020
14:46:19
1548.0
116
LSE
04/02/2020
14:46:32
1548.0
3
LSE
04/02/2020
14:46:40
1548.0
400
LSE
04/02/2020
14:48:17
1548.0
328
LSE
04/02/2020
14:48:17
1548.0
324
LSE
04/02/2020
14:48:17
1548.0
660
LSE
04/02/2020
14:48:17
1548.0
82
LSE
04/02/2020
14:48:17
1548.0
204
LSE
04/02/2020
14:48:18
1547.5
400
LSE
04/02/2020
14:48:19
1547.5
283
LSE
04/02/2020
14:48:29
1547.5
566
LSE
04/02/2020
14:48:29
1547.5
150
LSE
04/02/2020
14:48:52
1547.5
67
LSE
04/02/2020
14:48:52
1547.5
25
LSE
04/02/2020
14:48:52
1547.5
363
LSE
04/02/2020
14:49:25
1547.0
200
LSE
04/02/2020
14:49:26
1547.0
35
LSE
04/02/2020
14:49:31
1547.0
302
LSE
04/02/2020
14:49:39
1547.0
131
LSE
04/02/2020
14:50:16
1547.5
130
LSE
04/02/2020
14:50:16
1547.5
716
LSE
04/02/2020
14:50:16
1547.5
146
LSE
04/02/2020
14:50:34
1547.5
220
LSE
04/02/2020
14:50:34
1547.5
174
LSE
04/02/2020
14:51:11
1547.5
123
LSE
04/02/2020
14:51:25
1547.0
339
LSE
04/02/2020
14:51:25
1547.5
227
LSE
04/02/2020
14:51:25
1547.5
44
LSE
04/02/2020
14:51:25
1547.5
216
LSE
04/02/2020
14:52:00
1547.5
201
LSE
04/02/2020
14:52:00
1547.5
310
LSE
04/02/2020
14:52:00
1547.5
73
LSE
04/02/2020
14:52:00
1547.5
55
LSE
04/02/2020
14:52:22
1547.5
214
LSE
04/02/2020
14:52:22
1547.5
191
LSE
04/02/2020
14:52:58
1547.5
263
LSE
04/02/2020
14:52:58
1547.5
197
LSE
04/02/2020
14:53:14
1548.0
944
LSE
04/02/2020
14:53:14
1548.0
400
LSE
04/02/2020
14:53:14
1548.0
77
LSE
04/02/2020
14:53:14
1548.0
320
LSE
04/02/2020
14:53:14
1548.0
250
LSE
04/02/2020
14:53:14
1548.0
250
LSE
04/02/2020
14:53:14
1548.0
250
LSE
04/02/2020
14:53:14
1548.0
127
LSE
04/02/2020
14:54:06
1548.5
21
LSE
04/02/2020
14:54:49
1548.0
78
LSE
04/02/2020
14:54:49
1548.0
228
LSE
04/02/2020
14:54:49
1548.0
315
LSE
04/02/2020
14:54:49
1548.0
117
LSE
04/02/2020
14:54:59
1549.0
146
LSE
04/02/2020
14:55:36
1549.5
400
LSE
04/02/2020
14:55:36
1549.5
75
LSE
04/02/2020
14:55:36
1549.5
60
LSE
04/02/2020
14:55:36
1549.5
350
LSE
04/02/2020
14:55:36
1549.5
221
LSE
04/02/2020
14:55:36
1549.5
325
LSE
04/02/2020
14:55:36
1549.5
163
LSE
04/02/2020
14:55:36
1549.5
87
LSE
04/02/2020
14:55:37
1549.5
35
LSE
04/02/2020
14:55:37
1549.0
360
LSE
04/02/2020
14:55:37
1549.0
272
LSE
04/02/2020
14:55:37
1549.0
73
LSE
04/02/2020
14:55:37
1549.0
250
LSE
04/02/2020
14:55:37
1549.0
250
LSE
04/02/2020
14:55:37
1549.0
134
LSE
04/02/2020
14:56:12
1549.5
105
LSE
04/02/2020
14:56:12
1549.5
19
LSE
04/02/2020
14:56:27
1549.0
32
LSE
04/02/2020
14:56:27
1549.5
338
LSE
04/02/2020
14:56:27
1549.5
200
LSE
04/02/2020
14:56:27
1549.5
126
LSE
04/02/2020
14:57:06
1549.0
239
LSE
04/02/2020
14:57:27
1548.5
400
LSE
04/02/2020
14:57:27
1548.5
73
LSE
04/02/2020
14:57:37
1548.5
284
LSE
04/02/2020
14:57:37
1548.5
85
LSE
04/02/2020
14:57:37
1548.5
73
LSE
04/02/2020
14:57:37
1548.5
36
LSE
04/02/2020
14:58:36
1548.0
10
LSE
04/02/2020
14:58:37
1548.0
124
LSE
04/02/2020
14:58:37
1548.0
19
LSE
04/02/2020
14:59:29
1547.5
16
LSE
04/02/2020
14:59:31
1547.5
400
LSE
04/02/2020
14:59:31
1547.5
459
LSE
04/02/2020
14:59:49
1547.5
400
LSE
04/02/2020
14:59:52
1547.5
400
LSE
04/02/2020
15:00:00
1547.0
436
LSE
04/02/2020
15:00:00
1546.0
400
LSE
04/02/2020
15:00:00
1546.5
400
LSE
04/02/2020
15:00:00
1546.5
400
LSE
04/02/2020
15:00:00
1546.5
34
LSE
04/02/2020
15:00:00
1546.5
400
LSE
04/02/2020
15:00:02
1546.5
891
LSE
04/02/2020
15:00:13
1545.5
217
LSE
04/02/2020
15:02:31
1545.0
400
LSE
04/02/2020
15:02:33
1545.5
170
LSE
04/02/2020
15:02:33
1545.5
151
LSE
04/02/2020
15:02:33
1545.5
545
LSE
04/02/2020
15:02:33
1545.5
202
LSE
04/02/2020
15:04:16
1546.0
400
LSE
04/02/2020
15:04:32
1546.0
400
LSE
04/02/2020
15:04:32
1546.0
400
LSE
04/02/2020
15:04:32
1546.0
500
LSE
04/02/2020
15:04:32
1546.0
50
LSE
04/02/2020
15:06:32
1547.5
400
LSE
04/02/2020
15:06:32
1547.5
209
LSE
04/02/2020
15:06:59
1547.5
400
LSE
04/02/2020
15:06:59
1547.5
75
LSE
04/02/2020
15:06:59
1547.5
213
LSE
04/02/2020
15:06:59
1547.5
15
LSE
04/02/2020
15:07:39
1547.5
400
LSE
04/02/2020
15:07:39
1547.5
36
LSE
04/02/2020
15:07:39
1547.5
250
LSE
04/02/2020
15:07:39
1547.5
250
LSE
04/02/2020
15:07:39
1547.5
367
LSE
04/02/2020
15:07:39
1547.5
33
LSE
04/02/2020
15:07:39
1547.5
104
LSE
04/02/2020
15:07:39
1547.5
250
LSE
04/02/2020
15:07:39
1547.5
250
LSE
04/02/2020
15:08:12
1548.5
217
LSE
04/02/2020
15:08:12
1548.5
390
LSE
04/02/2020
15:08:12
1548.5
94
LSE
04/02/2020
15:09:41
1548.5
443
LSE
04/02/2020
15:09:41
1548.5
375
LSE
04/02/2020
15:09:41
1548.5
490
LSE
04/02/2020
15:09:41
1548.5
250
LSE
04/02/2020
15:09:42
1548.5
400
LSE
04/02/2020
15:09:42
1548.5
490
LSE
04/02/2020
15:09:42
1548.5
79
LSE
04/02/2020
15:09:42
1548.5
400
LSE
04/02/2020
15:09:43
1548.5
400
LSE
04/02/2020
15:09:43
1548.5
400
LSE
04/02/2020
15:09:43
1548.5
101
LSE
04/02/2020
15:09:43
1548.5
125
LSE
04/02/2020
15:10:35
1549.5
400
LSE
04/02/2020
15:10:35
1549.5
313
LSE
04/02/2020
15:10:35
1549.5
250
LSE
04/02/2020
15:10:35
1549.5
250
LSE
04/02/2020
15:10:35
1549.5
302
LSE
04/02/2020
15:10:35
1549.5
400
LSE
04/02/2020
15:10:37
1549.0
416
LSE
04/02/2020
15:11:55
1549.0
250
LSE
04/02/2020
15:11:55
1549.0
250
LSE
04/02/2020
15:11:55
1549.0
400
LSE
04/02/2020
15:12:37
1549.5
400
LSE
04/02/2020
15:12:37
1549.5
211
LSE
04/02/2020
15:12:37
1549.5
102
LSE
04/02/2020
15:12:37
1549.5
148
LSE
04/02/2020
15:12:37
1549.5
250
LSE
04/02/2020
15:12:37
1549.5
361
LSE
04/02/2020
15:12:37
1549.5
361
LSE
04/02/2020
15:12:50
1548.5
264
LSE
04/02/2020
15:12:50
1548.5
151
LSE
04/02/2020
15:12:50
1549.5
248
LSE
04/02/2020
15:12:50
1549.5
207
LSE
04/02/2020
15:12:50
1549.5
195
LSE
04/02/2020
15:12:59
1549.5
400
LSE
04/02/2020
15:13:59
1549.5
400
LSE
04/02/2020
15:13:59
1549.5
250
LSE
04/02/2020
15:13:59
1549.5
250
LSE
04/02/2020
15:14:19
1549.5
400
LSE
04/02/2020
15:14:19
1549.5
117
LSE
04/02/2020
15:14:29
1549.5
183
LSE
04/02/2020
15:14:34
1549.0
415
LSE
04/02/2020
15:14:34
1549.0
275
LSE
04/02/2020
15:14:34
1549.0
224
LSE
04/02/2020
15:17:23
1546.5
91
LSE
04/02/2020
15:18:04
1546.5
90
LSE
04/02/2020
15:19:29
1546.5
332
LSE
04/02/2020
15:19:29
1546.5
310
LSE
04/02/2020
15:21:34
1545.5
374
LSE
04/02/2020
15:22:23
1544.5
335
LSE
04/02/2020
15:22:23
1544.5
16
LSE
04/02/2020
15:22:23
1545.5
250
LSE
04/02/2020
15:22:23
1545.5
250
LSE
04/02/2020
15:22:23
1545.5
250
LSE
04/02/2020
15:22:23
1545.5
400
LSE
04/02/2020
15:22:23
1545.5
569
LSE
04/02/2020
15:22:23
1545.5
6
LSE
04/02/2020
15:23:20
1545.5
501
LSE
04/02/2020
15:23:20
1545.5
98
LSE
04/02/2020
15:23:21
1545.5
279
LSE
04/02/2020
15:23:24
1545.5
250
LSE
04/02/2020
15:23:24
1545.5
127
LSE
04/02/2020
15:23:24
1545.5
273
LSE
04/02/2020
15:24:10
1545.0
296
LSE
04/02/2020
15:24:10
1545.0
215
LSE
04/02/2020
15:24:10
1545.0
400
LSE
04/02/2020
15:24:10
1545.0
250
LSE
04/02/2020
15:24:10
1545.0
972
LSE
04/02/2020
15:25:35
1545.0
320
LSE
04/02/2020
15:25:35
1545.0
400
LSE
04/02/2020
15:25:35
1545.0
250
LSE
04/02/2020
15:25:35
1545.0
129
LSE
04/02/2020
15:25:35
1545.0
195
LSE
04/02/2020
15:27:20
1544.5
213
LSE
04/02/2020
15:27:20
1544.5
53
LSE
04/02/2020
15:27:20
1544.5
196
LSE
04/02/2020
15:27:20
1544.5
205
LSE
04/02/2020
15:27:20
1544.5
27
LSE
04/02/2020
15:28:08
1544.5
241
LSE
04/02/2020
15:28:36
1544.0
271
LSE
04/02/2020
15:28:45
1544.0
400
LSE
04/02/2020
15:28:45
1544.0
182
LSE
04/02/2020
15:28:53
1544.5
229
LSE
04/02/2020
15:28:56
1544.5
20
LSE
04/02/2020
15:28:56
1544.5
250
LSE
04/02/2020
15:28:56
1544.5
25
LSE
04/02/2020
15:29:09
1544.5
400
LSE
04/02/2020
15:29:09
1544.5
12
LSE
04/02/2020
15:30:08
1544.0
67
LSE
04/02/2020
15:30:08
1544.0
13
LSE
04/02/2020
15:30:28
1544.0
184
LSE
04/02/2020
15:30:32
1544.0
16
LSE
04/02/2020
15:30:35
1543.5
250
LSE
04/02/2020
15:30:35
1543.5
250
LSE
04/02/2020
15:30:35
1543.5
44
LSE
04/02/2020
15:30:39
1543.5
151
LSE
04/02/2020
15:30:40
1543.0
80
LSE
04/02/2020
15:32:28
1543.5
250
LSE
04/02/2020
15:32:28
1543.5
223
LSE
04/02/2020
15:33:47
1542.5
348
LSE
04/02/2020
15:34:38
1542.5
117
LSE
04/02/2020
15:34:38
1542.5
371
LSE
04/02/2020
15:35:11
1542.0
7
LSE
04/02/2020
15:35:11
1542.0
36
LSE
04/02/2020
15:35:11
1542.0
400
LSE
04/02/2020
15:35:40
1542.0
326
LSE
04/02/2020
15:36:10
1542.0
353
LSE
04/02/2020
15:36:10
1542.0
400
LSE
04/02/2020
15:36:10
1542.0
97
LSE
04/02/2020
15:37:53
1543.0
294
LSE
04/02/2020
15:38:13
1542.5
332
LSE
04/02/2020
15:38:13
1543.0
400
LSE
04/02/2020
15:38:13
1543.0
250
LSE
04/02/2020
15:38:13
1543.0
102
LSE
04/02/2020
15:38:56
1543.0
344
LSE
04/02/2020
15:38:56
1543.0
400
LSE
04/02/2020
15:38:56
1543.0
209
LSE
04/02/2020
15:38:56
1543.0
200
LSE
04/02/2020
15:40:39
1542.5
349
LSE
04/02/2020
15:40:39
1542.5
250
LSE
04/02/2020
15:40:39
1542.5
250
LSE
04/02/2020
15:40:39
1542.5
400
LSE
04/02/2020
15:40:39
1542.5
99
LSE
04/02/2020
15:40:57
1542.5
187
LSE
04/02/2020
15:40:57
1542.5
125
LSE
04/02/2020
15:42:23
1542.0
138
LSE
04/02/2020
15:42:23
1542.0
250
LSE
04/02/2020
15:42:23
1542.0
250
LSE
04/02/2020
15:42:23
1542.0
108
LSE
04/02/2020
15:42:23
1542.0
46
LSE
04/02/2020
15:42:23
1542.0
46
LSE
04/02/2020
15:42:23
1542.0
250
LSE
04/02/2020
15:42:23
1542.0
137
LSE
04/02/2020
15:42:52
1542.0
228
LSE
04/02/2020
15:43:53
1543.0
152
LSE
04/02/2020
15:43:53
1543.0
250
LSE
04/02/2020
15:43:53
1543.0
1,077
LSE
04/02/2020
15:43:53
1543.0
600
LSE
04/02/2020
15:43:53
1543.0
551
LSE
04/02/2020
15:43:53
1543.0
250
LSE
04/02/2020
15:43:53
1543.0
747
LSE
04/02/2020
15:43:53
1543.0
537
LSE
04/02/2020
15:45:16
1543.0
141
LSE
04/02/2020
15:45:16
1543.0
68
LSE
04/02/2020
15:45:26
1543.0
400
LSE
04/02/2020
15:45:26
1543.0
211
LSE
04/02/2020
15:45:26
1543.0
157
LSE
04/02/2020
15:45:26
1543.0
192
LSE
04/02/2020
15:46:16
1542.5
400
LSE
04/02/2020
15:46:29
1543.0
318
LSE
04/02/2020
15:46:29
1543.0
33
LSE
04/02/2020
15:46:29
1543.0
270
LSE
04/02/2020
15:46:29
1543.0
144
LSE
04/02/2020
15:46:29
1543.0
191
LSE
04/02/2020
15:48:01
1543.0
227
LSE
04/02/2020
15:48:01
1543.0
155
LSE
04/02/2020
15:48:01
1543.0
89
LSE
04/02/2020
15:48:01
1543.0
233
LSE
04/02/2020
15:48:01
1543.0
164
LSE
04/02/2020
15:48:32
1543.5
126
LSE
04/02/2020
15:49:05
1544.0
142
LSE
04/02/2020
15:49:05
1544.0
448
LSE
04/02/2020
15:49:05
1544.0
223
LSE
04/02/2020
15:49:06
1544.0
251
LSE
04/02/2020
15:49:22
1543.5
350
LSE
04/02/2020
15:49:22
1543.5
400
LSE
04/02/2020
15:50:04
1544.0
5
LSE
04/02/2020
15:50:04
1544.0
209
LSE
04/02/2020
15:50:04
1544.0
429
LSE
04/02/2020
15:50:27
1543.5
21
LSE
04/02/2020
15:50:27
1543.5
250
LSE
04/02/2020
15:50:27
1543.5
99
LSE
04/02/2020
15:51:21
1543.5
36
LSE
04/02/2020
15:51:28
1543.0
263
LSE
04/02/2020
15:51:28
1543.0
250
LSE
04/02/2020
15:51:28
1543.0
250
LSE
04/02/2020
15:51:28
1543.0
250
LSE
04/02/2020
15:51:28
1543.0
400
LSE
04/02/2020
15:51:28
1543.0
213
LSE
04/02/2020
15:51:28
1543.0
250
LSE
04/02/2020
15:51:28
1543.0
250
LSE
04/02/2020
15:51:28
1543.0
250
LSE
04/02/2020
15:51:28
1543.0
400
LSE
04/02/2020
15:51:28
1543.0
417
LSE
04/02/2020
15:51:28
1543.0
400
LSE
04/02/2020
15:51:28
1543.0
250
LSE
04/02/2020
15:51:28
1543.0
150
LSE
04/02/2020
15:51:29
1542.5
400
LSE
04/02/2020
15:52:04
1542.5
90
LSE
04/02/2020
15:52:05
1542.5
264
LSE
04/02/2020
15:52:08
1542.5
400
LSE
04/02/2020
15:52:52
1542.5
400
LSE
04/02/2020
15:53:26
1542.5
400
LSE
04/02/2020
15:53:26
1542.5
250
LSE
04/02/2020
15:53:26
1542.5
250
LSE
04/02/2020
15:53:26
1542.5
169
LSE
04/02/2020
15:54:10
1543.0
53
LSE
04/02/2020
15:54:47
1543.5
234
LSE
04/02/2020
15:54:47
1543.5
254
LSE
04/02/2020
15:54:47
1543.5
597
LSE
04/02/2020
15:54:47
1543.5
68
LSE
04/02/2020
15:54:47
1543.5
81
LSE
04/02/2020
15:54:47
1543.5
338
LSE
04/02/2020
15:54:47
1543.5
317
LSE
04/02/2020
15:56:00
1543.0
314
LSE
04/02/2020
15:56:00
1543.0
26
LSE
04/02/2020
15:58:00
1542.5
250
LSE
04/02/2020
15:58:00
1542.5
250
LSE
04/02/2020
15:58:37
1542.5
250
LSE
04/02/2020
15:58:37
1542.5
219
LSE
04/02/2020
15:58:37
1542.5
241
LSE
04/02/2020
15:59:40
1542.0
345
LSE
04/02/2020
16:01:00
1542.0
325
LSE
04/02/2020
16:01:12
1542.0
250
LSE
04/02/2020
16:01:12
1542.0
250
LSE
04/02/2020
16:01:12
1542.0
42
LSE
04/02/2020
16:03:00
1542.5
250
LSE
04/02/2020
16:03:00
1542.5
250
LSE
04/02/2020
16:03:00
1542.5
400
LSE
04/02/2020
16:03:00
1542.5
264
LSE
04/02/2020
16:03:00
1542.5
519
LSE
04/02/2020
16:03:01
1542.5
264
LSE
04/02/2020
16:03:02
1542.5
264
LSE
04/02/2020
16:03:54
1542.5
306
LSE
04/02/2020
16:03:54
1542.5
28
LSE
04/02/2020
16:03:54
1542.5
920
LSE
04/02/2020
16:03:54
1542.5
400
LSE
04/02/2020
16:03:54
1542.5
126
LSE
04/02/2020
16:03:54
1542.5
395
LSE
04/02/2020
16:03:54
1542.5
413
LSE
04/02/2020
16:06:56
1542.5
250
LSE
04/02/2020
16:06:56
1542.5
250
LSE
04/02/2020
16:07:43
1542.5
317
LSE
04/02/2020
16:07:56
1542.5
250
LSE
04/02/2020
16:07:56
1542.5
250
LSE
04/02/2020
16:07:56
1542.5
508
LSE
04/02/2020
16:08:49
1542.5
517
LSE
04/02/2020
16:09:55
1542.5
311
LSE
04/02/2020
16:09:55
1542.5
880
LSE
04/02/2020
16:09:55
1542.5
44
LSE
04/02/2020
16:09:55
1542.5
400
LSE
04/02/2020
16:09:55
1542.5
31
LSE
04/02/2020
16:09:55
1542.5
810
LSE
04/02/2020
16:11:05
1543.5
400
LSE
04/02/2020
16:11:05
1543.5
250
LSE
04/02/2020
16:11:05
1543.5
250
LSE
04/02/2020
16:11:05
1543.5
250
LSE
04/02/2020
16:11:05
1543.5
249
LSE
04/02/2020
16:11:17
1543.0
346
LSE
04/02/2020
16:11:17
1543.0
250
LSE
04/02/2020
16:11:17
1543.0
112
LSE
04/02/2020
16:11:17
1543.0
138
LSE
04/02/2020
16:11:17
1543.0
400
LSE
04/02/2020
16:11:17
1543.0
250
LSE
04/02/2020
16:11:17
1543.0
250
LSE
04/02/2020
16:13:25
1543.5
92
LSE
04/02/2020
16:13:25
1543.5
250
LSE
04/02/2020
16:13:25
1543.5
250
LSE
04/02/2020
16:13:25
1543.5
474
LSE
04/02/2020
16:13:25
1543.5
126
LSE
04/02/2020
16:13:25
1543.5
140
LSE
04/02/2020
16:13:40
1543.0
364
LSE
04/02/2020
16:14:40
1542.5
250
LSE
04/02/2020
16:14:40
1542.5
400
LSE
04/02/2020
16:14:40
1542.5
250
LSE
04/02/2020
16:14:40
1542.5
37
LSE
04/02/2020
16:15:31
1542.0
438
LSE
04/02/2020
16:16:04
1542.0
381
LSE
04/02/2020
16:17:24
1541.5
394
LSE
04/02/2020
16:17:24
1541.5
250
LSE
04/02/2020
16:17:24
1541.5
250
LSE
04/02/2020
16:17:24
1541.5
250
LSE
04/02/2020
16:17:24
1541.5
84
LSE
04/02/2020
16:17:24
1541.5
32
LSE
04/02/2020
16:17:37
1541.5
393
LSE
04/02/2020
16:19:27
1542.0
250
LSE
04/02/2020
16:19:27
1542.0
250
LSE
04/02/2020
16:19:27
1542.0
400
LSE
04/02/2020
16:19:27
1542.0
261
LSE
04/02/2020
16:22:05
1542.5
403
LSE
04/02/2020
16:22:05
1542.5
400
LSE
04/02/2020
16:22:05
1542.5
249
LSE
04/02/2020
16:22:05
1542.5
990
LSE
04/02/2020
16:22:05
1542.5
358
LSE
04/02/2020
16:22:05
1542.5
250
LSE
04/02/2020
16:22:05
1542.5
250
LSE
04/02/2020
16:22:05
1542.5
17
LSE
04/02/2020
16:23:19
1542.5
212
LSE
04/02/2020
16:25:19
1543.5
370
LSE
04/02/2020
16:25:19
1543.5
259
LSE
04/02/2020
16:25:19
1543.5
680
LSE
04/02/2020
16:25:19
1543.5
909
LSE
04/02/2020
16:25:19
1543.5
789
LSE
04/02/2020
16:25:19
1543.5
250
LSE
04/02/2020
16:25:19
1543.5
250
LSE
04/02/2020
16:25:19
1543.5
400
LSE
04/02/2020
16:25:19
1543.5
39
LSE
04/02/2020
16:25:19
1543.5
199
LSE
04/02/2020
16:25:19
1543.5
100
LSE
04/02/2020
16:25:46
1543.5
412
LSE
04/02/2020
16:25:46
1543.5
158
LSE
04/02/2020
16:25:46
1543.0
250
LSE
04/02/2020
16:25:46
1543.0
250
LSE
04/02/2020
16:25:46
1543.0
250
LSE
04/02/2020
16:25:47
1543.0
269
LSE
04/02/2020
16:25:47
1543.0
250
LSE
04/02/2020
16:25:47
1543.0
174
LSE
04/02/2020
16:25:47
1543.0
31
LSE
04/02/2020
16:25:53
1543.0
127
LSE
04/02/2020
16:25:53
1543.0
57
LSE
04/02/2020
16:26:36
1543.0
50
LSE
04/02/2020
16:26:36
1543.0
250
LSE
04/02/2020
16:26:36
1543.0
176
LSE
04/02/2020
16:26:36
1543.0
400
LSE
04/02/2020
16:26:36
1543.0
130
LSE
04/02/2020
16:26:36
1543.0
139
LSE
04/02/2020
16:26:36
1543.0
112
LSE
04/02/2020
16:26:40
1542.0
4
LSE
04/02/2020
16:26:58
1542.0
400
LSE
04/02/2020
16:26:58
1542.0
100
LSE
04/02/2020
16:27:33
1541.5
402
LSE
04/02/2020
16:28:10
1541.5
389
LSE
04/02/2020
16:28:10
1541.5
400
LSE
04/02/2020
16:28:10
1541.5
252
LSE
04/02/2020
16:28:11
1541.5
234
LSE
04/02/2020
16:29:08
1541.0
216
LSE
04/02/2020
16:29:13
1541.0
214
LSE
04/02/2020
16:29:30
1541.5
623
LSE
04/02/2020
16:29:44
1541.0
387
LSE
04/02/2020
16:29:44
1541.0
152
LSE
04/02/2020
16:29:54
1540.5
131
LSE
04/02/2020
16:29:54
1540.5
23
LSE
04/02/2020
16:35:15
1537.5
3,870
LSE
04/02/2020
16:35:15
1537.5
12,498
LSE
04/02/2020
16:35:15
1537.5
2,895
LSE
04/02/2020
16:35:15
1537.5
337
LSE
04/02/2020
16:35:15
1537.5
140
LSE
04/02/2020
16:35:15
1537.5
1,448
LSE
04/02/2020
16:35:15
1537.5
931
LSE
04/02/2020
16:35:15
1537.5
1,479
LSE
04/02/2020
16:35:15
1537.5
49
LSE
04/02/2020
16:35:15
1537.5
361
LSE
04/02/2020
16:35:15
1537.5
552
LSE
04/02/2020
16:35:15
1537.5
8,877
LSE
04/02/2020
16:35:15
1537.5
616
LSE
04/02/2020
16:35:15
1537.5
16,956
LSE
04/02/2020
16:35:15
1537.5
45
LSE
04/02/2020
16:35:15
1537.5
880
LSE
04/02/2020
16:35:15
1537.5
562
LSE
04/02/2020
16:35:15
1537.5
922
LSE
04/02/2020
16:35:15
1537.5
815
LSE
04/02/2020
16:35:15
1537.5
453
LSE
04/02/2020
16:35:15
1537.5
2,391
LSE
04/02/2020
16:35:15
1537.5
8,643
LSE
04/02/2020
16:35:15
1537.5
482
LSE
04/02/2020
16:35:15
1537.5
47,040
LSE
04/02/2020
16:35:15
1537.5
18
LSE
04/02/2020
16:35:15
1537.5
822
LSE
04/02/2020
16:35:15
1537.5
2,299
LSE
04/02/2020
16:35:15
1537.5
209
LSE
04/02/2020
16:35:15
1537.5
718
LSE
04/02/2020
16:35:15
1537.5
1,570
LSE
04/02/2020
16:35:15
1537.5
826
LSE
04/02/2020
16:35:15
1537.5
7,441
LSE
04/02/2020
16:35:15
1537.5
1,850
LSE
04/02/2020
16:35:15
1537.5
5,530
LSE
04/02/2020
16:35:15
1537.5
323
LSE
04/02/2020
16:35:15
1537.5
284
LSE
04/02/2020
16:35:15
1537.5
217
LSE
04/02/2020
16:35:15
1537.5
1,372
LSE
04/02/2020
16:35:15
1537.5
4,460
LSE
04/02/2020
16:35:15
1537.5
4,460
LSE
04/02/2020
16:35:15
1537.5
251
LSE
04/02/2020
16:35:15
1537.5
2,065
LSE
04/02/2020
16:35:15
1537.5
826
LSE
04/02/2020
16:35:15
1537.5
314
LSE
04/02/2020
16:35:15
1537.5
29,500
LSE
04/02/2020
16:35:16
1537.5
140
LSE
04/02/2020
16:35:16
1537.5
313
LSE
04/02/2020
16:35:16
1537.5
3,837
LSE
04/02/2020
16:35:16
1537.5
107
LSE
04/02/2020
16:35:16
1537.5
1,224
LSE
04/02/2020
16:35:16
1537.5
16,530
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.ENDPOSKKQBKOBKDFBK
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