REG - SSE Plc - Transaction in Own Shares
RNS Number : 1194CSSE PLC06 February 2020SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 5 February 2020 it purchased for cancellation a total of 750,000 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
1,553.60 pence
Highest Price Per Share
1,568.00 pence
Lowest Price Per Share
1,529.00 pence
These share purchases form part of the Company's discretionary share buyback programme made in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 18 July 2019 and Chapter 12 of the Listing Rules. Any acquisitions will be effected within certain pre-set parameters.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Credit Suisse Securities (Europe) Limited is set out below:
Date
Time Stamp
Price
Quantity
Exchange venue
05/02/2020
08:07:37
1529.5
179
LSE
05/02/2020
08:07:49
1529.0
176
LSE
05/02/2020
08:08:02
1530.0
460
LSE
05/02/2020
08:08:02
1530.0
135
LSE
05/02/2020
08:08:02
1530.0
148
LSE
05/02/2020
08:08:25
1531.0
247
LSE
05/02/2020
08:09:11
1532.0
173
LSE
05/02/2020
08:09:12
1532.0
278
LSE
05/02/2020
08:09:44
1533.5
82
LSE
05/02/2020
08:09:45
1533.5
211
LSE
05/02/2020
08:09:47
1534.0
242
LSE
05/02/2020
08:09:58
1533.5
729
LSE
05/02/2020
08:09:58
1533.5
6
LSE
05/02/2020
08:09:58
1533.5
11
LSE
05/02/2020
08:09:58
1533.5
181
LSE
05/02/2020
08:10:07
1534.5
250
LSE
05/02/2020
08:10:07
1534.5
250
LSE
05/02/2020
08:10:07
1534.5
41
LSE
05/02/2020
08:10:08
1534.0
264
LSE
05/02/2020
08:10:10
1533.0
400
LSE
05/02/2020
08:10:10
1533.0
175
LSE
05/02/2020
08:10:10
1533.0
156
LSE
05/02/2020
08:11:24
1533.0
8
LSE
05/02/2020
08:11:37
1534.0
340
LSE
05/02/2020
08:11:37
1534.0
86
LSE
05/02/2020
08:12:08
1533.5
263
LSE
05/02/2020
08:12:08
1533.0
400
LSE
05/02/2020
08:12:08
1533.0
370
LSE
05/02/2020
08:12:08
1533.0
255
LSE
05/02/2020
08:12:37
1532.5
129
LSE
05/02/2020
08:12:40
1532.5
159
LSE
05/02/2020
08:12:40
1532.5
20
LSE
05/02/2020
08:13:42
1535.5
125
LSE
05/02/2020
08:13:42
1535.5
268
LSE
05/02/2020
08:13:42
1535.5
400
LSE
05/02/2020
08:13:42
1535.5
250
LSE
05/02/2020
08:13:42
1535.5
22
LSE
05/02/2020
08:13:43
1535.5
267
LSE
05/02/2020
08:13:43
1535.5
104
LSE
05/02/2020
08:13:54
1535.0
284
LSE
05/02/2020
08:14:09
1536.0
257
LSE
05/02/2020
08:14:37
1536.0
300
LSE
05/02/2020
08:14:37
1536.0
400
LSE
05/02/2020
08:14:37
1536.0
372
LSE
05/02/2020
08:14:45
1537.0
400
LSE
05/02/2020
08:14:45
1537.0
174
LSE
05/02/2020
08:14:45
1537.0
370
LSE
05/02/2020
08:14:45
1537.0
250
LSE
05/02/2020
08:14:45
1537.0
250
LSE
05/02/2020
08:14:45
1537.0
255
LSE
05/02/2020
08:14:45
1537.0
138
LSE
05/02/2020
08:15:12
1536.5
148
LSE
05/02/2020
08:15:41
1535.5
308
LSE
05/02/2020
08:15:41
1535.5
283
LSE
05/02/2020
08:16:34
1536.5
166
LSE
05/02/2020
08:17:06
1536.0
138
LSE
05/02/2020
08:17:24
1535.5
100
LSE
05/02/2020
08:17:24
1535.5
75
LSE
05/02/2020
08:19:20
1536.5
400
LSE
05/02/2020
08:19:20
1536.5
250
LSE
05/02/2020
08:19:20
1536.5
250
LSE
05/02/2020
08:19:20
1536.5
223
LSE
05/02/2020
08:19:40
1535.0
27
LSE
05/02/2020
08:19:40
1535.0
161
LSE
05/02/2020
08:20:00
1535.5
153
LSE
05/02/2020
08:20:20
1535.0
277
LSE
05/02/2020
08:20:20
1535.0
470
LSE
05/02/2020
08:21:20
1535.5
177
LSE
05/02/2020
08:21:23
1535.0
93
LSE
05/02/2020
08:21:26
1535.0
278
LSE
05/02/2020
08:21:33
1535.0
105
LSE
05/02/2020
08:21:33
1535.0
64
LSE
05/02/2020
08:21:36
1534.5
250
LSE
05/02/2020
08:21:36
1534.5
80
LSE
05/02/2020
08:22:07
1535.0
142
LSE
05/02/2020
08:22:19
1535.0
191
LSE
05/02/2020
08:22:33
1535.0
125
LSE
05/02/2020
08:22:36
1534.5
296
LSE
05/02/2020
08:22:36
1534.5
195
LSE
05/02/2020
08:23:04
1534.5
124
LSE
05/02/2020
08:23:36
1534.0
260
LSE
05/02/2020
08:23:36
1534.0
197
LSE
05/02/2020
08:24:52
1534.0
289
LSE
05/02/2020
08:25:17
1534.0
144
LSE
05/02/2020
08:25:27
1534.0
125
LSE
05/02/2020
08:25:27
1534.0
129
LSE
05/02/2020
08:25:34
1533.5
83
LSE
05/02/2020
08:25:34
1533.5
288
LSE
05/02/2020
08:26:12
1534.0
181
LSE
05/02/2020
08:26:12
1534.0
325
LSE
05/02/2020
08:26:33
1534.0
375
LSE
05/02/2020
08:26:36
1533.5
114
LSE
05/02/2020
08:26:36
1533.5
250
LSE
05/02/2020
08:26:36
1533.5
250
LSE
05/02/2020
08:26:36
1533.5
261
LSE
05/02/2020
08:26:36
1533.5
190
LSE
05/02/2020
08:27:46
1533.0
250
LSE
05/02/2020
08:27:46
1533.0
196
LSE
05/02/2020
08:28:02
1534.0
214
LSE
05/02/2020
08:28:16
1535.0
167
LSE
05/02/2020
08:28:17
1535.0
105
LSE
05/02/2020
08:28:17
1535.0
321
LSE
05/02/2020
08:28:53
1536.0
400
LSE
05/02/2020
08:28:53
1536.0
186
LSE
05/02/2020
08:28:53
1536.0
292
LSE
05/02/2020
08:28:58
1535.0
30
LSE
05/02/2020
08:28:58
1535.0
133
LSE
05/02/2020
08:28:59
1535.5
296
LSE
05/02/2020
08:28:59
1535.5
460
LSE
05/02/2020
08:29:00
1536.0
578
LSE
05/02/2020
08:29:02
1536.0
601
LSE
05/02/2020
08:29:02
1536.0
22
LSE
05/02/2020
08:29:16
1535.5
130
LSE
05/02/2020
08:30:09
1535.0
98
LSE
05/02/2020
08:30:09
1535.0
400
LSE
05/02/2020
08:30:09
1535.0
184
LSE
05/02/2020
08:30:36
1534.5
400
LSE
05/02/2020
08:30:36
1534.5
14
LSE
05/02/2020
08:31:28
1534.0
159
LSE
05/02/2020
08:31:28
1534.0
400
LSE
05/02/2020
08:31:28
1534.0
250
LSE
05/02/2020
08:31:28
1534.0
33
LSE
05/02/2020
08:31:28
1534.0
130
LSE
05/02/2020
08:32:22
1532.5
276
LSE
05/02/2020
08:32:57
1532.0
400
LSE
05/02/2020
08:32:57
1532.0
366
LSE
05/02/2020
08:32:57
1532.0
43
LSE
05/02/2020
08:32:57
1532.0
202
LSE
05/02/2020
08:33:23
1531.5
132
LSE
05/02/2020
08:33:43
1531.0
172
LSE
05/02/2020
08:33:43
1531.0
133
LSE
05/02/2020
08:33:43
1531.0
248
LSE
05/02/2020
08:34:05
1530.5
211
LSE
05/02/2020
08:34:19
1531.0
12
LSE
05/02/2020
08:34:19
1531.0
319
LSE
05/02/2020
08:34:36
1531.5
452
LSE
05/02/2020
08:34:51
1531.0
47
LSE
05/02/2020
08:34:51
1531.0
275
LSE
05/02/2020
08:35:00
1530.5
351
LSE
05/02/2020
08:35:05
1530.5
231
LSE
05/02/2020
08:35:29
1531.0
316
LSE
05/02/2020
08:35:46
1531.5
250
LSE
05/02/2020
08:36:31
1531.5
400
LSE
05/02/2020
08:36:31
1531.5
231
LSE
05/02/2020
08:36:31
1531.5
148
LSE
05/02/2020
08:36:54
1531.0
299
LSE
05/02/2020
08:37:24
1531.5
400
LSE
05/02/2020
08:37:26
1531.5
299
LSE
05/02/2020
08:37:30
1531.0
400
LSE
05/02/2020
08:37:30
1531.0
222
LSE
05/02/2020
08:37:30
1531.0
155
LSE
05/02/2020
08:37:52
1531.5
342
LSE
05/02/2020
08:38:00
1532.0
480
LSE
05/02/2020
08:38:19
1535.0
480
LSE
05/02/2020
08:38:21
1535.5
250
LSE
05/02/2020
08:38:23
1535.5
601
LSE
05/02/2020
08:38:23
1535.5
203
LSE
05/02/2020
08:38:24
1535.5
143
LSE
05/02/2020
08:38:25
1535.5
400
LSE
05/02/2020
08:38:25
1535.5
91
LSE
05/02/2020
08:38:31
1535.0
584
LSE
05/02/2020
08:38:31
1535.0
290
LSE
05/02/2020
08:38:48
1535.5
532
LSE
05/02/2020
08:38:48
1535.5
244
LSE
05/02/2020
08:38:51
1535.0
294
LSE
05/02/2020
08:38:51
1535.0
480
LSE
05/02/2020
08:38:52
1535.0
397
LSE
05/02/2020
08:39:03
1534.5
304
LSE
05/02/2020
08:39:03
1534.5
400
LSE
05/02/2020
08:39:03
1534.5
155
LSE
05/02/2020
08:39:03
1534.5
203
LSE
05/02/2020
08:39:07
1534.5
340
LSE
05/02/2020
08:39:07
1534.5
400
LSE
05/02/2020
08:39:07
1534.5
241
LSE
05/02/2020
08:39:29
1533.5
42
LSE
05/02/2020
08:40:01
1533.5
335
LSE
05/02/2020
08:40:05
1532.5
128
LSE
05/02/2020
08:40:48
1533.0
295
LSE
05/02/2020
08:40:48
1533.0
390
LSE
05/02/2020
08:40:50
1532.5
67
LSE
05/02/2020
08:40:50
1532.5
240
LSE
05/02/2020
08:40:53
1532.5
219
LSE
05/02/2020
08:42:27
1533.0
184
LSE
05/02/2020
08:42:56
1535.0
250
LSE
05/02/2020
08:42:58
1535.0
280
LSE
05/02/2020
08:42:58
1535.0
400
LSE
05/02/2020
08:43:02
1535.0
400
LSE
05/02/2020
08:43:02
1535.0
250
LSE
05/02/2020
08:43:02
1535.0
391
LSE
05/02/2020
08:43:02
1535.0
174
LSE
05/02/2020
08:43:02
1535.0
164
LSE
05/02/2020
08:43:03
1534.5
85
LSE
05/02/2020
08:43:03
1534.5
275
LSE
05/02/2020
08:43:04
1534.5
159
LSE
05/02/2020
08:43:05
1534.0
359
LSE
05/02/2020
08:43:05
1534.0
75
LSE
05/02/2020
08:44:12
1534.0
244
LSE
05/02/2020
08:44:12
1534.5
360
LSE
05/02/2020
08:44:12
1534.5
250
LSE
05/02/2020
08:44:12
1534.5
157
LSE
05/02/2020
08:44:12
1534.5
360
LSE
05/02/2020
08:44:12
1534.5
129
LSE
05/02/2020
08:44:18
1535.0
40
LSE
05/02/2020
08:44:19
1535.0
400
LSE
05/02/2020
08:44:24
1534.5
342
LSE
05/02/2020
08:44:24
1534.5
2,936
LSE
05/02/2020
08:44:24
1534.5
964
LSE
05/02/2020
08:45:05
1535.5
250
LSE
05/02/2020
08:45:05
1535.5
250
LSE
05/02/2020
08:45:05
1535.5
537
LSE
05/02/2020
08:45:06
1535.5
135
LSE
05/02/2020
08:45:41
1536.0
54
LSE
05/02/2020
08:45:42
1536.0
25
LSE
05/02/2020
08:45:42
1536.0
215
LSE
05/02/2020
08:45:54
1536.0
89
LSE
05/02/2020
08:45:59
1535.0
400
LSE
05/02/2020
08:45:59
1535.0
250
LSE
05/02/2020
08:45:59
1535.0
250
LSE
05/02/2020
08:45:59
1535.0
820
LSE
05/02/2020
08:46:48
1536.0
400
LSE
05/02/2020
08:46:48
1536.0
250
LSE
05/02/2020
08:46:48
1536.0
304
LSE
05/02/2020
08:46:48
1536.0
177
LSE
05/02/2020
08:46:48
1536.0
635
LSE
05/02/2020
08:46:48
1536.0
144
LSE
05/02/2020
08:46:48
1536.0
96
LSE
05/02/2020
08:47:00
1535.5
297
LSE
05/02/2020
08:47:00
1535.5
400
LSE
05/02/2020
08:47:00
1535.5
175
LSE
05/02/2020
08:47:18
1536.0
80
LSE
05/02/2020
08:47:40
1536.0
197
LSE
05/02/2020
08:47:40
1536.0
342
LSE
05/02/2020
08:48:28
1536.5
134
LSE
05/02/2020
08:49:07
1536.5
400
LSE
05/02/2020
08:49:07
1536.5
250
LSE
05/02/2020
08:49:07
1536.5
18
LSE
05/02/2020
08:50:09
1538.5
5
LSE
05/02/2020
08:50:11
1538.5
970
LSE
05/02/2020
08:50:33
1538.5
277
LSE
05/02/2020
08:50:41
1539.0
400
LSE
05/02/2020
08:50:41
1539.0
250
LSE
05/02/2020
08:50:41
1539.0
250
LSE
05/02/2020
08:50:41
1539.0
101
LSE
05/02/2020
08:50:59
1539.0
400
LSE
05/02/2020
08:50:59
1539.0
31
LSE
05/02/2020
08:50:59
1538.5
400
LSE
05/02/2020
08:50:59
1538.5
244
LSE
05/02/2020
08:51:19
1539.0
295
LSE
05/02/2020
08:51:40
1539.0
200
LSE
05/02/2020
08:51:47
1539.0
96
LSE
05/02/2020
08:54:51
1539.0
241
LSE
05/02/2020
08:54:51
1539.0
159
LSE
05/02/2020
08:54:51
1539.0
360
LSE
05/02/2020
08:54:51
1539.0
28
LSE
05/02/2020
08:54:51
1539.0
400
LSE
05/02/2020
08:54:52
1539.0
349
LSE
05/02/2020
08:54:52
1539.0
22
LSE
05/02/2020
08:54:52
1539.0
85
LSE
05/02/2020
08:54:54
1539.0
295
LSE
05/02/2020
08:54:54
1539.0
499
LSE
05/02/2020
08:55:03
1539.0
174
LSE
05/02/2020
08:55:59
1539.0
116
LSE
05/02/2020
08:55:59
1539.0
400
LSE
05/02/2020
08:55:59
1539.0
250
LSE
05/02/2020
08:55:59
1539.0
135
LSE
05/02/2020
08:55:59
1539.0
196
LSE
05/02/2020
08:56:00
1538.5
294
LSE
05/02/2020
08:56:00
1538.5
205
LSE
05/02/2020
08:56:55
1538.5
140
LSE
05/02/2020
08:57:14
1538.5
250
LSE
05/02/2020
08:57:14
1538.5
2
LSE
05/02/2020
08:57:34
1538.5
151
LSE
05/02/2020
08:57:39
1539.5
827
LSE
05/02/2020
08:57:39
1539.5
80
LSE
05/02/2020
08:57:39
1539.5
234
LSE
05/02/2020
08:58:07
1539.5
53
LSE
05/02/2020
08:58:17
1539.5
255
LSE
05/02/2020
08:59:00
1539.5
250
LSE
05/02/2020
08:59:00
1539.5
623
LSE
05/02/2020
08:59:00
1539.5
400
LSE
05/02/2020
08:59:00
1539.5
250
LSE
05/02/2020
08:59:00
1539.5
250
LSE
05/02/2020
08:59:00
1539.5
348
LSE
05/02/2020
08:59:00
1539.5
530
LSE
05/02/2020
08:59:01
1539.5
400
LSE
05/02/2020
08:59:01
1539.5
250
LSE
05/02/2020
08:59:01
1539.5
530
LSE
05/02/2020
08:59:01
1539.5
250
LSE
05/02/2020
08:59:02
1539.5
139
LSE
05/02/2020
08:59:02
1539.5
250
LSE
05/02/2020
08:59:02
1539.5
530
LSE
05/02/2020
08:59:02
1539.5
400
LSE
05/02/2020
08:59:02
1539.5
250
LSE
05/02/2020
08:59:03
1539.5
250
LSE
05/02/2020
08:59:03
1539.5
250
LSE
05/02/2020
08:59:04
1539.5
291
LSE
05/02/2020
08:59:04
1539.5
400
LSE
05/02/2020
08:59:04
1539.5
250
LSE
05/02/2020
08:59:04
1539.5
250
LSE
05/02/2020
08:59:04
1539.5
315
LSE
05/02/2020
08:59:05
1539.5
250
LSE
05/02/2020
08:59:05
1539.5
653
LSE
05/02/2020
08:59:05
1539.5
341
LSE
05/02/2020
08:59:42
1540.0
97
LSE
05/02/2020
08:59:48
1540.0
250
LSE
05/02/2020
08:59:48
1540.0
250
LSE
05/02/2020
08:59:48
1540.0
96
LSE
05/02/2020
09:00:11
1540.0
148
LSE
05/02/2020
09:00:11
1540.0
4
LSE
05/02/2020
09:01:15
1541.0
844
LSE
05/02/2020
09:01:55
1541.5
182
LSE
05/02/2020
09:01:55
1541.5
301
LSE
05/02/2020
09:02:11
1541.5
250
LSE
05/02/2020
09:02:13
1541.5
75
LSE
05/02/2020
09:03:00
1541.5
321
LSE
05/02/2020
09:03:00
1541.5
400
LSE
05/02/2020
09:03:34
1542.0
12
LSE
05/02/2020
09:03:36
1542.0
125
LSE
05/02/2020
09:03:36
1542.0
132
LSE
05/02/2020
09:04:02
1542.0
369
LSE
05/02/2020
09:04:02
1541.5
152
LSE
05/02/2020
09:04:02
1541.5
400
LSE
05/02/2020
09:04:06
1541.5
135
LSE
05/02/2020
09:04:06
1541.5
230
LSE
05/02/2020
09:04:44
1541.0
250
LSE
05/02/2020
09:04:44
1541.0
250
LSE
05/02/2020
09:04:47
1541.0
400
LSE
05/02/2020
09:04:47
1541.0
7
LSE
05/02/2020
09:04:51
1540.5
400
LSE
05/02/2020
09:04:51
1540.5
86
LSE
05/02/2020
09:04:59
1539.5
275
LSE
05/02/2020
09:04:59
1539.5
178
LSE
05/02/2020
09:06:00
1541.0
133
LSE
05/02/2020
09:06:04
1540.5
43
LSE
05/02/2020
09:06:04
1540.5
400
LSE
05/02/2020
09:06:06
1540.5
118
LSE
05/02/2020
09:06:06
1540.5
93
LSE
05/02/2020
09:06:28
1541.0
341
LSE
05/02/2020
09:06:28
1541.0
384
LSE
05/02/2020
09:06:31
1540.5
143
LSE
05/02/2020
09:06:35
1540.0
380
LSE
05/02/2020
09:06:35
1540.0
85
LSE
05/02/2020
09:06:39
1540.0
92
LSE
05/02/2020
09:07:12
1539.5
47
LSE
05/02/2020
09:07:12
1539.5
193
LSE
05/02/2020
09:09:07
1541.5
337
LSE
05/02/2020
09:09:07
1541.5
250
LSE
05/02/2020
09:09:07
1541.5
420
LSE
05/02/2020
09:09:07
1541.5
250
LSE
05/02/2020
09:09:07
1541.5
104
LSE
05/02/2020
09:09:07
1541.5
400
LSE
05/02/2020
09:09:07
1541.5
250
LSE
05/02/2020
09:09:07
1541.5
209
LSE
05/02/2020
09:09:07
1541.5
590
LSE
05/02/2020
09:09:07
1541.5
400
LSE
05/02/2020
09:09:07
1541.5
133
LSE
05/02/2020
09:09:17
1541.0
271
LSE
05/02/2020
09:09:17
1541.0
297
LSE
05/02/2020
09:09:17
1541.0
7
LSE
05/02/2020
09:09:24
1540.5
400
LSE
05/02/2020
09:09:24
1540.5
250
LSE
05/02/2020
09:09:24
1540.5
139
LSE
05/02/2020
09:09:26
1541.0
400
LSE
05/02/2020
09:09:26
1541.0
184
LSE
05/02/2020
09:09:30
1540.5
204
LSE
05/02/2020
09:10:35
1540.0
271
LSE
05/02/2020
09:10:35
1540.0
385
LSE
05/02/2020
09:10:39
1540.0
250
LSE
05/02/2020
09:10:39
1540.0
10
LSE
05/02/2020
09:11:24
1540.5
72
LSE
05/02/2020
09:11:24
1540.5
106
LSE
05/02/2020
09:11:24
1540.5
297
LSE
05/02/2020
09:11:24
1540.5
244
LSE
05/02/2020
09:12:57
1540.5
348
LSE
05/02/2020
09:12:57
1540.5
308
LSE
05/02/2020
09:12:57
1540.5
237
LSE
05/02/2020
09:12:57
1540.5
85
LSE
05/02/2020
09:12:57
1540.5
710
LSE
05/02/2020
09:12:57
1540.5
250
LSE
05/02/2020
09:12:57
1540.5
19
LSE
05/02/2020
09:13:36
1540.5
250
LSE
05/02/2020
09:13:36
1540.5
137
LSE
05/02/2020
09:13:46
1541.0
508
LSE
05/02/2020
09:13:46
1541.0
394
LSE
05/02/2020
09:13:55
1540.5
476
LSE
05/02/2020
09:14:00
1540.0
300
LSE
05/02/2020
09:14:09
1539.0
250
LSE
05/02/2020
09:14:09
1539.0
15
LSE
05/02/2020
09:14:38
1538.5
250
LSE
05/02/2020
09:14:38
1538.5
250
LSE
05/02/2020
09:14:38
1538.5
76
LSE
05/02/2020
09:16:04
1539.5
250
LSE
05/02/2020
09:16:04
1539.5
770
LSE
05/02/2020
09:16:04
1539.5
300
LSE
05/02/2020
09:16:04
1539.5
165
LSE
05/02/2020
09:16:13
1540.0
260
LSE
05/02/2020
09:16:13
1540.0
252
LSE
05/02/2020
09:16:13
1540.0
198
LSE
05/02/2020
09:16:13
1540.0
196
LSE
05/02/2020
09:16:13
1540.0
225
LSE
05/02/2020
09:16:13
1540.0
47
LSE
05/02/2020
09:16:13
1540.0
115
LSE
05/02/2020
09:17:16
1539.5
400
LSE
05/02/2020
09:17:54
1539.5
342
LSE
05/02/2020
09:19:00
1540.5
250
LSE
05/02/2020
09:19:00
1540.5
400
LSE
05/02/2020
09:19:00
1540.5
219
LSE
05/02/2020
09:19:00
1540.5
250
LSE
05/02/2020
09:19:54
1540.5
333
LSE
05/02/2020
09:19:56
1540.5
171
LSE
05/02/2020
09:19:56
1540.5
400
LSE
05/02/2020
09:19:56
1540.5
400
LSE
05/02/2020
09:19:56
1540.5
342
LSE
05/02/2020
09:19:56
1540.5
250
LSE
05/02/2020
09:19:56
1540.5
250
LSE
05/02/2020
09:19:56
1540.5
443
LSE
05/02/2020
09:19:56
1540.5
400
LSE
05/02/2020
09:19:56
1540.5
250
LSE
05/02/2020
09:19:56
1540.5
250
LSE
05/02/2020
09:20:46
1540.5
365
LSE
05/02/2020
09:20:46
1540.5
372
LSE
05/02/2020
09:20:46
1540.5
530
LSE
05/02/2020
09:21:18
1540.5
250
LSE
05/02/2020
09:21:32
1540.5
710
LSE
05/02/2020
09:21:32
1540.5
43
LSE
05/02/2020
09:21:32
1540.5
276
LSE
05/02/2020
09:22:51
1540.0
315
LSE
05/02/2020
09:23:20
1540.5
250
LSE
05/02/2020
09:23:20
1540.5
400
LSE
05/02/2020
09:23:20
1540.5
250
LSE
05/02/2020
09:23:23
1540.5
274
LSE
05/02/2020
09:23:23
1540.5
342
LSE
05/02/2020
09:23:23
1540.5
174
LSE
05/02/2020
09:23:23
1540.5
313
LSE
05/02/2020
09:23:23
1540.5
206
LSE
05/02/2020
09:23:34
1540.0
365
LSE
05/02/2020
09:24:27
1540.0
314
LSE
05/02/2020
09:24:27
1540.0
80
LSE
05/02/2020
09:24:27
1540.0
557
LSE
05/02/2020
09:24:27
1540.0
310
LSE
05/02/2020
09:24:27
1540.0
47
LSE
05/02/2020
09:25:29
1541.0
272
LSE
05/02/2020
09:25:29
1541.0
250
LSE
05/02/2020
09:25:29
1541.0
250
LSE
05/02/2020
09:25:29
1541.0
400
LSE
05/02/2020
09:25:29
1541.0
348
LSE
05/02/2020
09:25:58
1540.5
250
LSE
05/02/2020
09:25:58
1540.5
250
LSE
05/02/2020
09:25:58
1540.5
187
LSE
05/02/2020
09:25:58
1540.5
161
LSE
05/02/2020
09:26:58
1540.0
400
LSE
05/02/2020
09:26:58
1540.0
235
LSE
05/02/2020
09:27:00
1539.5
333
LSE
05/02/2020
09:28:28
1539.0
362
LSE
05/02/2020
09:28:29
1539.5
400
LSE
05/02/2020
09:28:29
1539.5
790
LSE
05/02/2020
09:28:34
1540.5
101
LSE
05/02/2020
09:28:34
1540.5
345
LSE
05/02/2020
09:28:34
1540.5
790
LSE
05/02/2020
09:28:34
1540.5
250
LSE
05/02/2020
09:28:34
1540.5
250
LSE
05/02/2020
09:28:34
1540.5
250
LSE
05/02/2020
09:28:34
1540.5
272
LSE
05/02/2020
09:28:34
1540.5
790
LSE
05/02/2020
09:28:34
1540.5
400
LSE
05/02/2020
09:28:34
1540.5
250
LSE
05/02/2020
09:28:34
1540.5
250
LSE
05/02/2020
09:28:34
1540.5
250
LSE
05/02/2020
09:28:34
1540.5
352
LSE
05/02/2020
09:28:39
1540.0
364
LSE
05/02/2020
09:28:39
1540.0
515
LSE
05/02/2020
09:29:12
1539.5
346
LSE
05/02/2020
09:29:15
1539.5
400
LSE
05/02/2020
09:29:15
1539.5
400
LSE
05/02/2020
09:29:15
1539.5
250
LSE
05/02/2020
09:29:15
1539.5
250
LSE
05/02/2020
09:29:17
1539.5
263
LSE
05/02/2020
09:29:17
1539.5
400
LSE
05/02/2020
09:30:01
1539.5
400
LSE
05/02/2020
09:30:01
1539.5
52
LSE
05/02/2020
09:30:35
1541.0
279
LSE
05/02/2020
09:32:04
1541.0
349
LSE
05/02/2020
09:32:05
1541.5
400
LSE
05/02/2020
09:32:05
1541.5
380
LSE
05/02/2020
09:32:05
1541.5
505
LSE
05/02/2020
09:32:58
1541.5
373
LSE
05/02/2020
09:32:58
1541.5
250
LSE
05/02/2020
09:32:58
1541.5
250
LSE
05/02/2020
09:32:58
1541.5
400
LSE
05/02/2020
09:32:58
1541.5
75
LSE
05/02/2020
09:32:58
1541.5
400
LSE
05/02/2020
09:32:58
1541.5
400
LSE
05/02/2020
09:32:58
1541.5
650
LSE
05/02/2020
09:33:59
1542.0
187
LSE
05/02/2020
09:34:16
1542.0
324
LSE
05/02/2020
09:34:32
1542.0
246
LSE
05/02/2020
09:34:35
1541.5
87
LSE
05/02/2020
09:34:35
1541.5
296
LSE
05/02/2020
09:34:35
1542.0
124
LSE
05/02/2020
09:34:36
1543.5
407
LSE
05/02/2020
09:34:36
1543.5
410
LSE
05/02/2020
09:34:36
1543.5
75
LSE
05/02/2020
09:34:36
1543.5
623
LSE
05/02/2020
09:34:37
1543.5
400
LSE
05/02/2020
09:34:37
1543.5
310
LSE
05/02/2020
09:34:37
1543.5
623
LSE
05/02/2020
09:34:37
1544.0
400
LSE
05/02/2020
09:34:37
1544.0
320
LSE
05/02/2020
09:34:37
1544.0
289
LSE
05/02/2020
09:34:37
1544.0
250
LSE
05/02/2020
09:34:37
1544.0
250
LSE
05/02/2020
09:34:39
1544.0
230
LSE
05/02/2020
09:34:39
1544.0
300
LSE
05/02/2020
09:34:39
1544.0
75
LSE
05/02/2020
09:34:41
1544.0
278
LSE
05/02/2020
09:34:41
1544.0
75
LSE
05/02/2020
09:34:41
1544.0
350
LSE
05/02/2020
09:34:42
1544.5
211
LSE
05/02/2020
09:34:42
1544.5
400
LSE
05/02/2020
09:34:42
1544.5
250
LSE
05/02/2020
09:34:42
1544.5
250
LSE
05/02/2020
09:34:42
1544.5
250
LSE
05/02/2020
09:34:43
1544.5
125
LSE
05/02/2020
09:34:43
1544.5
380
LSE
05/02/2020
09:34:43
1544.5
75
LSE
05/02/2020
09:34:43
1544.5
338
LSE
05/02/2020
09:34:43
1544.5
142
LSE
05/02/2020
09:34:43
1544.5
623
LSE
05/02/2020
09:34:43
1544.5
400
LSE
05/02/2020
09:34:43
1544.5
20
LSE
05/02/2020
09:34:43
1544.5
210
LSE
05/02/2020
09:34:45
1545.0
2,297
LSE
05/02/2020
09:34:45
1545.0
292
LSE
05/02/2020
09:34:45
1545.0
450
LSE
05/02/2020
09:34:46
1545.5
32
LSE
05/02/2020
09:34:46
1545.5
623
LSE
05/02/2020
09:34:46
1545.5
250
LSE
05/02/2020
09:34:46
1545.5
250
LSE
05/02/2020
09:34:46
1545.5
241
LSE
05/02/2020
09:34:46
1545.5
230
LSE
05/02/2020
09:34:46
1545.5
296
LSE
05/02/2020
09:34:46
1545.5
623
LSE
05/02/2020
09:34:46
1545.5
250
LSE
05/02/2020
09:34:50
1545.5
93
LSE
05/02/2020
09:34:50
1545.5
400
LSE
05/02/2020
09:34:50
1545.5
250
LSE
05/02/2020
09:34:52
1545.5
213
LSE
05/02/2020
09:34:52
1545.5
187
LSE
05/02/2020
09:34:52
1545.5
593
LSE
05/02/2020
09:34:56
1547.0
623
LSE
05/02/2020
09:34:56
1547.0
112
LSE
05/02/2020
09:34:56
1547.0
184
LSE
05/02/2020
09:34:56
1547.0
439
LSE
05/02/2020
09:34:56
1547.0
121
LSE
05/02/2020
09:34:57
1547.0
623
LSE
05/02/2020
09:34:57
1547.0
125
LSE
05/02/2020
09:34:57
1547.0
149
LSE
05/02/2020
09:34:57
1547.0
225
LSE
05/02/2020
09:34:58
1546.5
400
LSE
05/02/2020
09:34:58
1546.5
60
LSE
05/02/2020
09:34:58
1546.5
131
LSE
05/02/2020
09:34:58
1546.5
250
LSE
05/02/2020
09:34:58
1546.5
623
LSE
05/02/2020
09:34:58
1546.5
36
LSE
05/02/2020
09:34:58
1546.5
330
LSE
05/02/2020
09:34:58
1547.5
290
LSE
05/02/2020
09:34:58
1547.5
623
LSE
05/02/2020
09:34:58
1547.5
173
LSE
05/02/2020
09:34:58
1547.5
130
LSE
05/02/2020
09:34:58
1547.5
400
LSE
05/02/2020
09:34:58
1547.5
223
LSE
05/02/2020
09:34:58
1547.5
387
LSE
05/02/2020
09:34:59
1547.5
236
LSE
05/02/2020
09:34:59
1547.5
173
LSE
05/02/2020
09:34:59
1547.5
140
LSE
05/02/2020
09:34:59
1547.5
173
LSE
05/02/2020
09:34:59
1547.5
140
LSE
05/02/2020
09:34:59
1547.5
104
LSE
05/02/2020
09:34:59
1547.5
623
LSE
05/02/2020
09:34:59
1547.5
75
LSE
05/02/2020
09:34:59
1547.5
173
LSE
05/02/2020
09:34:59
1547.5
159
LSE
05/02/2020
09:34:59
1547.5
320
LSE
05/02/2020
09:34:59
1547.5
173
LSE
05/02/2020
09:34:59
1547.5
147
LSE
05/02/2020
09:34:59
1547.5
623
LSE
05/02/2020
09:35:00
1547.5
847
LSE
05/02/2020
09:35:00
1547.5
173
LSE
05/02/2020
09:35:00
1547.5
39
LSE
05/02/2020
09:35:01
1547.0
400
LSE
05/02/2020
09:35:01
1547.0
250
LSE
05/02/2020
09:35:01
1547.0
130
LSE
05/02/2020
09:35:01
1547.0
246
LSE
05/02/2020
09:35:01
1547.0
163
LSE
05/02/2020
09:35:07
1546.5
192
LSE
05/02/2020
09:35:07
1546.5
400
LSE
05/02/2020
09:35:07
1546.5
384
LSE
05/02/2020
09:35:07
1546.5
75
LSE
05/02/2020
09:35:07
1546.5
98
LSE
05/02/2020
09:35:07
1546.5
400
LSE
05/02/2020
09:35:07
1546.5
257
LSE
05/02/2020
09:35:51
1545.5
385
LSE
05/02/2020
09:35:51
1545.0
400
LSE
05/02/2020
09:35:51
1545.5
1
LSE
05/02/2020
09:36:09
1545.5
147
LSE
05/02/2020
09:36:09
1545.5
49
LSE
05/02/2020
09:36:09
1545.5
400
LSE
05/02/2020
09:36:09
1545.5
47
LSE
05/02/2020
09:36:16
1544.5
179
LSE
05/02/2020
09:36:16
1544.5
150
LSE
05/02/2020
09:36:16
1545.0
194
LSE
05/02/2020
09:36:16
1545.0
206
LSE
05/02/2020
09:37:21
1545.5
175
LSE
05/02/2020
09:38:01
1547.0
950
LSE
05/02/2020
09:38:01
1547.0
38
LSE
05/02/2020
09:38:01
1547.0
400
LSE
05/02/2020
09:38:04
1547.0
140
LSE
05/02/2020
09:38:04
1547.0
114
LSE
05/02/2020
09:38:06
1547.5
238
LSE
05/02/2020
09:38:34
1547.5
370
LSE
05/02/2020
09:38:36
1547.5
14
LSE
05/02/2020
09:38:54
1547.5
400
LSE
05/02/2020
09:38:54
1547.5
3
LSE
05/02/2020
09:39:11
1547.0
115
LSE
05/02/2020
09:39:11
1547.0
144
LSE
05/02/2020
09:39:11
1547.5
109
LSE
05/02/2020
09:39:11
1547.5
29
LSE
05/02/2020
09:39:11
1547.5
371
LSE
05/02/2020
09:39:11
1547.5
141
LSE
05/02/2020
09:39:14
1546.5
400
LSE
05/02/2020
09:39:53
1546.0
98
LSE
05/02/2020
09:39:53
1546.0
271
LSE
05/02/2020
09:40:53
1546.5
372
LSE
05/02/2020
09:41:33
1548.0
660
LSE
05/02/2020
09:41:33
1548.0
78
LSE
05/02/2020
09:41:33
1548.0
57
LSE
05/02/2020
09:41:33
1548.0
227
LSE
05/02/2020
09:41:33
1548.0
181
LSE
05/02/2020
09:41:33
1548.0
660
LSE
05/02/2020
09:41:33
1548.0
28
LSE
05/02/2020
09:41:38
1548.0
637
LSE
05/02/2020
09:41:38
1548.0
75
LSE
05/02/2020
09:41:38
1548.0
603
LSE
05/02/2020
09:42:09
1548.5
895
LSE
05/02/2020
09:42:54
1549.0
184
LSE
05/02/2020
09:43:21
1549.5
126
LSE
05/02/2020
09:43:21
1549.0
344
LSE
05/02/2020
09:43:23
1550.0
250
LSE
05/02/2020
09:43:23
1550.0
400
LSE
05/02/2020
09:43:23
1550.0
155
LSE
05/02/2020
09:43:23
1550.0
659
LSE
05/02/2020
09:43:23
1550.0
400
LSE
05/02/2020
09:43:23
1550.0
347
LSE
05/02/2020
09:43:23
1550.0
659
LSE
05/02/2020
09:43:28
1550.0
675
LSE
05/02/2020
09:43:28
1550.0
400
LSE
05/02/2020
09:43:28
1550.0
659
LSE
05/02/2020
09:43:28
1550.0
75
LSE
05/02/2020
09:43:28
1550.0
400
LSE
05/02/2020
09:43:28
1550.0
52
LSE
05/02/2020
09:43:29
1550.0
400
LSE
05/02/2020
09:43:29
1550.0
659
LSE
05/02/2020
09:43:30
1550.5
256
LSE
05/02/2020
09:43:30
1550.5
400
LSE
05/02/2020
09:43:30
1550.5
250
LSE
05/02/2020
09:43:30
1550.5
277
LSE
05/02/2020
09:43:37
1550.5
196
LSE
05/02/2020
09:43:41
1551.0
192
LSE
05/02/2020
09:43:41
1551.0
346
LSE
05/02/2020
09:43:41
1551.0
16
LSE
05/02/2020
09:43:41
1551.0
119
LSE
05/02/2020
09:44:01
1551.0
58
LSE
05/02/2020
09:44:01
1551.0
400
LSE
05/02/2020
09:44:01
1551.0
48
LSE
05/02/2020
09:44:04
1550.5
36
LSE
05/02/2020
09:44:04
1551.0
836
LSE
05/02/2020
09:45:00
1550.0
656
LSE
05/02/2020
09:45:00
1550.0
400
LSE
05/02/2020
09:45:00
1550.0
95
LSE
05/02/2020
09:45:00
1550.0
293
LSE
05/02/2020
09:45:00
1550.0
52
LSE
05/02/2020
09:45:39
1548.5
186
LSE
05/02/2020
09:45:40
1548.0
319
LSE
05/02/2020
09:45:54
1547.5
161
LSE
05/02/2020
09:46:04
1547.0
188
LSE
05/02/2020
09:46:06
1546.0
125
LSE
05/02/2020
09:46:36
1546.5
116
LSE
05/02/2020
09:46:36
1546.5
146
LSE
05/02/2020
09:46:36
1546.5
60
LSE
05/02/2020
09:46:36
1546.5
83
LSE
05/02/2020
09:47:17
1546.0
248
LSE
05/02/2020
09:47:17
1546.0
7
LSE
05/02/2020
09:48:15
1545.5
188
LSE
05/02/2020
09:48:33
1544.5
312
LSE
05/02/2020
09:48:33
1544.5
286
LSE
05/02/2020
09:48:33
1544.5
306
LSE
05/02/2020
09:49:56
1543.5
367
LSE
05/02/2020
09:49:56
1543.5
261
LSE
05/02/2020
09:50:27
1543.5
317
LSE
05/02/2020
09:50:28
1543.5
301
LSE
05/02/2020
09:51:43
1542.5
400
LSE
05/02/2020
09:51:44
1542.0
310
LSE
05/02/2020
09:52:01
1541.0
114
LSE
05/02/2020
09:52:28
1540.5
201
LSE
05/02/2020
09:52:33
1540.5
137
LSE
05/02/2020
09:53:11
1541.0
289
LSE
05/02/2020
09:54:36
1541.0
400
LSE
05/02/2020
09:54:37
1541.0
250
LSE
05/02/2020
09:54:37
1541.0
482
LSE
05/02/2020
09:54:55
1541.0
138
LSE
05/02/2020
09:55:00
1540.5
206
LSE
05/02/2020
09:55:06
1541.0
259
LSE
05/02/2020
09:55:52
1540.5
130
LSE
05/02/2020
09:56:05
1540.5
304
LSE
05/02/2020
09:56:22
1540.5
250
LSE
05/02/2020
09:56:22
1540.5
400
LSE
05/02/2020
09:56:24
1540.0
317
LSE
05/02/2020
09:56:24
1540.0
542
LSE
05/02/2020
09:56:24
1540.0
686
LSE
05/02/2020
09:56:24
1540.0
250
LSE
05/02/2020
09:56:24
1540.0
400
LSE
05/02/2020
09:56:24
1540.0
412
LSE
05/02/2020
09:56:24
1540.0
408
LSE
05/02/2020
09:58:42
1540.5
330
LSE
05/02/2020
09:58:42
1540.5
233
LSE
05/02/2020
09:58:49
1539.5
402
LSE
05/02/2020
10:00:08
1538.0
457
LSE
05/02/2020
10:01:11
1537.5
253
LSE
05/02/2020
10:01:14
1537.0
231
LSE
05/02/2020
10:01:14
1537.0
345
LSE
05/02/2020
10:01:33
1536.5
200
LSE
05/02/2020
10:02:47
1536.5
304
LSE
05/02/2020
10:03:12
1537.0
389
LSE
05/02/2020
10:03:12
1537.0
137
LSE
05/02/2020
10:04:41
1538.0
550
LSE
05/02/2020
10:04:41
1538.0
233
LSE
05/02/2020
10:05:08
1537.5
49
LSE
05/02/2020
10:05:08
1537.5
478
LSE
05/02/2020
10:05:57
1537.5
193
LSE
05/02/2020
10:06:18
1537.0
261
LSE
05/02/2020
10:07:37
1538.0
662
LSE
05/02/2020
10:08:30
1537.5
156
LSE
05/02/2020
10:08:30
1537.5
99
LSE
05/02/2020
10:08:30
1537.5
461
LSE
05/02/2020
10:08:30
1537.5
213
LSE
05/02/2020
10:08:30
1537.5
124
LSE
05/02/2020
10:09:42
1536.5
16
LSE
05/02/2020
10:09:42
1536.5
415
LSE
05/02/2020
10:10:14
1537.0
434
LSE
05/02/2020
10:10:27
1536.5
1,661
LSE
05/02/2020
10:10:34
1538.5
700
LSE
05/02/2020
10:10:34
1538.5
317
LSE
05/02/2020
10:10:34
1538.5
39
LSE
05/02/2020
10:10:34
1538.5
700
LSE
05/02/2020
10:10:34
1538.5
77
LSE
05/02/2020
10:10:34
1538.5
24
LSE
05/02/2020
10:10:34
1538.5
101
LSE
05/02/2020
10:10:34
1538.5
99
LSE
05/02/2020
10:11:01
1538.5
377
LSE
05/02/2020
10:11:14
1540.0
600
LSE
05/02/2020
10:11:14
1540.0
533
LSE
05/02/2020
10:11:14
1540.0
367
LSE
05/02/2020
10:11:14
1540.0
68
LSE
05/02/2020
10:13:03
1539.5
250
LSE
05/02/2020
10:13:15
1539.5
125
LSE
05/02/2020
10:13:15
1539.5
125
LSE
05/02/2020
10:13:15
1539.5
400
LSE
05/02/2020
10:13:15
1539.5
75
LSE
05/02/2020
10:13:15
1539.5
210
LSE
05/02/2020
10:13:23
1540.0
308
LSE
05/02/2020
10:13:47
1541.0
120
LSE
05/02/2020
10:13:47
1541.0
255
LSE
05/02/2020
10:13:47
1541.0
32
LSE
05/02/2020
10:14:38
1540.5
125
LSE
05/02/2020
10:14:38
1540.5
125
LSE
05/02/2020
10:14:38
1540.5
33
LSE
05/02/2020
10:14:40
1540.0
185
LSE
05/02/2020
10:14:41
1540.0
80
LSE
05/02/2020
10:15:10
1540.0
125
LSE
05/02/2020
10:15:10
1540.0
303
LSE
05/02/2020
10:16:25
1540.0
297
LSE
05/02/2020
10:16:25
1540.0
400
LSE
05/02/2020
10:16:25
1540.0
125
LSE
05/02/2020
10:16:25
1540.0
125
LSE
05/02/2020
10:20:15
1542.5
400
LSE
05/02/2020
10:20:15
1542.5
336
LSE
05/02/2020
10:20:15
1542.5
125
LSE
05/02/2020
10:20:15
1542.5
125
LSE
05/02/2020
10:20:15
1542.5
75
LSE
05/02/2020
10:20:16
1542.5
175
LSE
05/02/2020
10:20:34
1542.0
255
LSE
05/02/2020
10:21:33
1543.5
125
LSE
05/02/2020
10:21:33
1543.5
603
LSE
05/02/2020
10:22:12
1543.0
400
LSE
05/02/2020
10:22:15
1543.0
176
LSE
05/02/2020
10:23:35
1543.0
400
LSE
05/02/2020
10:23:35
1543.0
125
LSE
05/02/2020
10:23:35
1543.0
82
LSE
05/02/2020
10:24:29
1542.5
287
LSE
05/02/2020
10:24:32
1543.0
125
LSE
05/02/2020
10:24:32
1543.0
125
LSE
05/02/2020
10:24:32
1543.0
144
LSE
05/02/2020
10:24:32
1543.0
400
LSE
05/02/2020
10:24:32
1543.0
18
LSE
05/02/2020
10:24:32
1543.0
400
LSE
05/02/2020
10:24:32
1543.0
125
LSE
05/02/2020
10:24:32
1543.0
125
LSE
05/02/2020
10:24:32
1543.0
46
LSE
05/02/2020
10:25:53
1541.5
125
LSE
05/02/2020
10:25:53
1542.0
125
LSE
05/02/2020
10:25:53
1542.0
125
LSE
05/02/2020
10:25:53
1542.0
400
LSE
05/02/2020
10:25:53
1542.0
125
LSE
05/02/2020
10:25:53
1542.0
370
LSE
05/02/2020
10:25:53
1542.0
400
LSE
05/02/2020
10:25:53
1542.0
68
LSE
05/02/2020
10:27:28
1541.5
323
LSE
05/02/2020
10:28:50
1541.0
221
LSE
05/02/2020
10:28:50
1541.0
261
LSE
05/02/2020
10:29:03
1540.5
125
LSE
05/02/2020
10:29:03
1540.5
212
LSE
05/02/2020
10:29:46
1541.0
435
LSE
05/02/2020
10:29:46
1540.5
236
LSE
05/02/2020
10:29:46
1541.0
226
LSE
05/02/2020
10:29:46
1540.5
400
LSE
05/02/2020
10:29:46
1540.5
17
LSE
05/02/2020
10:29:53
1540.0
243
LSE
05/02/2020
10:30:12
1539.5
150
LSE
05/02/2020
10:30:14
1539.5
243
LSE
05/02/2020
10:30:15
1539.5
137
LSE
05/02/2020
10:30:15
1539.5
158
LSE
05/02/2020
10:30:40
1539.5
140
LSE
05/02/2020
10:31:38
1539.0
16
LSE
05/02/2020
10:31:38
1539.0
425
LSE
05/02/2020
10:32:29
1540.0
367
LSE
05/02/2020
10:33:13
1540.0
215
LSE
05/02/2020
10:33:13
1540.0
400
LSE
05/02/2020
10:33:14
1540.0
462
LSE
05/02/2020
10:33:14
1540.0
400
LSE
05/02/2020
10:33:14
1540.0
215
LSE
05/02/2020
10:33:14
1540.0
174
LSE
05/02/2020
10:34:00
1539.5
398
LSE
05/02/2020
10:34:50
1539.0
760
LSE
05/02/2020
10:34:50
1539.0
23
LSE
05/02/2020
10:34:55
1539.0
208
LSE
05/02/2020
10:35:42
1541.0
470
LSE
05/02/2020
10:35:42
1541.0
277
LSE
05/02/2020
10:36:09
1541.0
292
LSE
05/02/2020
10:36:09
1541.0
144
LSE
05/02/2020
10:37:02
1540.5
223
LSE
05/02/2020
10:37:02
1540.5
571
LSE
05/02/2020
10:37:02
1540.5
143
LSE
05/02/2020
10:38:05
1539.5
427
LSE
05/02/2020
10:38:05
1539.5
100
LSE
05/02/2020
10:38:46
1540.0
608
LSE
05/02/2020
10:38:59
1540.0
167
LSE
05/02/2020
10:38:59
1540.0
261
LSE
05/02/2020
10:40:07
1540.0
340
LSE
05/02/2020
10:42:14
1540.5
252
LSE
05/02/2020
10:42:14
1540.5
125
LSE
05/02/2020
10:42:14
1540.5
125
LSE
05/02/2020
10:42:14
1540.5
400
LSE
05/02/2020
10:42:14
1540.5
125
LSE
05/02/2020
10:42:14
1540.5
145
LSE
05/02/2020
10:42:14
1540.5
260
LSE
05/02/2020
10:42:14
1540.5
640
LSE
05/02/2020
10:42:17
1540.0
385
LSE
05/02/2020
10:43:13
1540.0
261
LSE
05/02/2020
10:46:31
1541.5
35
LSE
05/02/2020
10:46:31
1541.5
428
LSE
05/02/2020
10:46:31
1541.5
300
LSE
05/02/2020
10:46:31
1541.5
400
LSE
05/02/2020
10:46:31
1541.5
144
LSE
05/02/2020
10:46:31
1541.5
260
LSE
05/02/2020
10:46:31
1541.5
52
LSE
05/02/2020
10:46:31
1541.5
217
LSE
05/02/2020
10:46:31
1541.5
72
LSE
05/02/2020
10:47:24
1542.0
325
LSE
05/02/2020
10:47:24
1542.0
505
LSE
05/02/2020
10:47:24
1542.0
75
LSE
05/02/2020
10:47:24
1542.0
193
LSE
05/02/2020
10:47:48
1542.0
224
LSE
05/02/2020
10:48:31
1541.5
265
LSE
05/02/2020
10:48:31
1541.5
860
LSE
05/02/2020
10:48:53
1541.0
95
LSE
05/02/2020
10:48:53
1541.0
400
LSE
05/02/2020
10:48:53
1541.0
194
LSE
05/02/2020
10:48:56
1540.5
125
LSE
05/02/2020
10:48:56
1540.5
125
LSE
05/02/2020
10:48:56
1540.5
124
LSE
05/02/2020
10:48:56
1540.5
109
LSE
05/02/2020
10:48:56
1540.5
32
LSE
05/02/2020
10:50:17
1540.5
155
LSE
05/02/2020
10:50:40
1539.5
187
LSE
05/02/2020
10:50:40
1539.5
125
LSE
05/02/2020
10:50:40
1539.5
229
LSE
05/02/2020
10:50:41
1539.0
237
LSE
05/02/2020
10:51:58
1537.5
185
LSE
05/02/2020
10:51:58
1537.5
1
LSE
05/02/2020
10:51:59
1537.5
142
LSE
05/02/2020
10:52:19
1537.0
38
LSE
05/02/2020
10:52:56
1537.0
53
LSE
05/02/2020
10:52:57
1537.0
109
LSE
05/02/2020
10:53:05
1537.0
390
LSE
05/02/2020
10:53:06
1537.0
343
LSE
05/02/2020
10:53:51
1537.0
276
LSE
05/02/2020
10:53:51
1537.0
145
LSE
05/02/2020
10:55:10
1537.0
78
LSE
05/02/2020
10:55:10
1537.0
400
LSE
05/02/2020
10:55:10
1537.0
125
LSE
05/02/2020
10:55:10
1537.0
125
LSE
05/02/2020
10:55:10
1537.0
118
LSE
05/02/2020
10:55:10
1537.0
163
LSE
05/02/2020
10:56:29
1536.5
132
LSE
05/02/2020
10:56:58
1536.5
140
LSE
05/02/2020
10:56:58
1536.5
400
LSE
05/02/2020
10:56:58
1536.5
182
LSE
05/02/2020
10:59:12
1537.0
43
LSE
05/02/2020
10:59:12
1537.0
400
LSE
05/02/2020
10:59:12
1537.0
24
LSE
05/02/2020
10:59:49
1537.0
256
LSE
05/02/2020
11:01:14
1537.5
400
LSE
05/02/2020
11:01:14
1537.5
420
LSE
05/02/2020
11:01:52
1537.5
124
LSE
05/02/2020
11:02:09
1537.5
400
LSE
05/02/2020
11:02:09
1537.5
75
LSE
05/02/2020
11:02:09
1537.5
210
LSE
05/02/2020
11:02:54
1538.0
400
LSE
05/02/2020
11:02:54
1538.0
125
LSE
05/02/2020
11:02:54
1538.0
125
LSE
05/02/2020
11:02:54
1538.0
125
LSE
05/02/2020
11:02:54
1538.0
125
LSE
05/02/2020
11:02:54
1538.0
331
LSE
05/02/2020
11:02:54
1538.0
194
LSE
05/02/2020
11:02:54
1538.0
206
LSE
05/02/2020
11:02:54
1538.0
125
LSE
05/02/2020
11:02:54
1538.0
125
LSE
05/02/2020
11:02:54
1538.0
331
LSE
05/02/2020
11:02:54
1538.0
197
LSE
05/02/2020
11:02:54
1538.0
201
LSE
05/02/2020
11:03:23
1537.5
269
LSE
05/02/2020
11:03:23
1537.5
195
LSE
05/02/2020
11:04:10
1537.5
131
LSE
05/02/2020
11:05:18
1537.5
330
LSE
05/02/2020
11:05:18
1537.5
25
LSE
05/02/2020
11:05:41
1537.0
400
LSE
05/02/2020
11:05:41
1537.0
125
LSE
05/02/2020
11:05:41
1537.0
213
LSE
05/02/2020
11:05:53
1536.5
330
LSE
05/02/2020
11:05:53
1536.5
63
LSE
05/02/2020
11:05:56
1536.5
260
LSE
05/02/2020
11:06:34
1536.0
254
LSE
05/02/2020
11:06:34
1536.0
400
LSE
05/02/2020
11:06:34
1536.0
336
LSE
05/02/2020
11:08:16
1536.5
197
LSE
05/02/2020
11:10:03
1536.0
199
LSE
05/02/2020
11:10:03
1536.0
125
LSE
05/02/2020
11:10:03
1536.0
125
LSE
05/02/2020
11:10:03
1536.0
340
LSE
05/02/2020
11:12:24
1535.5
426
LSE
05/02/2020
11:14:55
1535.0
123
LSE
05/02/2020
11:14:55
1535.0
1,583
LSE
05/02/2020
11:14:55
1535.0
420
LSE
05/02/2020
11:14:55
1535.0
400
LSE
05/02/2020
11:14:55
1535.0
145
LSE
05/02/2020
11:14:55
1535.0
260
LSE
05/02/2020
11:14:55
1535.0
459
LSE
05/02/2020
11:14:55
1535.0
649
LSE
05/02/2020
11:17:34
1536.0
302
LSE
05/02/2020
11:17:34
1536.0
400
LSE
05/02/2020
11:17:34
1536.0
334
LSE
05/02/2020
11:17:34
1536.0
334
LSE
05/02/2020
11:17:34
1536.0
9
LSE
05/02/2020
11:17:41
1536.0
247
LSE
05/02/2020
11:19:03
1536.5
21
LSE
05/02/2020
11:19:03
1536.5
253
LSE
05/02/2020
11:19:03
1536.5
430
LSE
05/02/2020
11:19:03
1536.5
430
LSE
05/02/2020
11:19:28
1536.0
264
LSE
05/02/2020
11:20:26
1536.0
400
LSE
05/02/2020
11:22:02
1536.5
123
LSE
05/02/2020
11:22:02
1536.5
360
LSE
05/02/2020
11:22:02
1536.5
360
LSE
05/02/2020
11:24:16
1536.5
329
LSE
05/02/2020
11:24:22
1536.5
354
LSE
05/02/2020
11:25:49
1536.0
27
LSE
05/02/2020
11:25:49
1536.0
298
LSE
05/02/2020
11:25:49
1536.0
381
LSE
05/02/2020
11:25:49
1536.0
125
LSE
05/02/2020
11:25:49
1536.0
125
LSE
05/02/2020
11:25:49
1536.0
125
LSE
05/02/2020
11:29:42
1538.0
477
LSE
05/02/2020
11:29:43
1538.0
477
LSE
05/02/2020
11:30:17
1538.0
400
LSE
05/02/2020
11:30:41
1538.0
400
LSE
05/02/2020
11:31:55
1539.5
400
LSE
05/02/2020
11:32:38
1539.5
400
LSE
05/02/2020
11:32:43
1539.0
267
LSE
05/02/2020
11:32:46
1539.0
125
LSE
05/02/2020
11:32:46
1539.0
400
LSE
05/02/2020
11:32:46
1539.0
125
LSE
05/02/2020
11:32:46
1539.0
150
LSE
05/02/2020
11:32:46
1539.0
400
LSE
05/02/2020
11:32:46
1539.0
125
LSE
05/02/2020
11:32:46
1539.0
125
LSE
05/02/2020
11:32:46
1539.0
260
LSE
05/02/2020
11:32:46
1539.0
257
LSE
05/02/2020
11:33:38
1539.0
136
LSE
05/02/2020
11:33:38
1538.5
292
LSE
05/02/2020
11:33:38
1538.5
400
LSE
05/02/2020
11:33:38
1538.5
125
LSE
05/02/2020
11:35:05
1538.0
125
LSE
05/02/2020
11:35:05
1538.0
224
LSE
05/02/2020
11:35:06
1537.5
296
LSE
05/02/2020
11:35:39
1536.5
257
LSE
05/02/2020
11:35:54
1536.5
400
LSE
05/02/2020
11:35:54
1536.5
150
LSE
05/02/2020
11:35:54
1536.0
253
LSE
05/02/2020
11:35:54
1535.5
229
LSE
05/02/2020
11:35:55
1536.0
166
LSE
05/02/2020
11:35:55
1536.0
883
LSE
05/02/2020
11:35:55
1536.0
160
LSE
05/02/2020
11:35:56
1536.0
225
LSE
05/02/2020
11:36:08
1535.5
260
LSE
05/02/2020
11:36:11
1536.0
268
LSE
05/02/2020
11:36:11
1536.0
112
LSE
05/02/2020
11:36:58
1536.0
131
LSE
05/02/2020
11:37:38
1536.0
180
LSE
05/02/2020
11:37:42
1535.5
91
LSE
05/02/2020
11:37:42
1535.5
157
LSE
05/02/2020
11:37:42
1535.5
400
LSE
05/02/2020
11:37:42
1535.5
73
LSE
05/02/2020
11:37:54
1535.0
106
LSE
05/02/2020
11:38:59
1536.0
125
LSE
05/02/2020
11:38:59
1536.0
125
LSE
05/02/2020
11:38:59
1536.0
326
LSE
05/02/2020
11:40:20
1537.5
487
LSE
05/02/2020
11:40:20
1537.5
487
LSE
05/02/2020
11:41:07
1537.5
249
LSE
05/02/2020
11:41:58
1538.0
123
LSE
05/02/2020
11:41:58
1538.0
215
LSE
05/02/2020
11:41:58
1538.0
148
LSE
05/02/2020
11:42:00
1537.0
236
LSE
05/02/2020
11:42:00
1537.0
400
LSE
05/02/2020
11:42:01
1537.0
280
LSE
05/02/2020
11:43:16
1538.0
27
LSE
05/02/2020
11:43:16
1538.0
234
LSE
05/02/2020
11:44:30
1539.5
125
LSE
05/02/2020
11:44:32
1539.5
400
LSE
05/02/2020
11:44:32
1539.5
53
LSE
05/02/2020
11:44:32
1539.5
186
LSE
05/02/2020
11:45:36
1539.0
251
LSE
05/02/2020
11:45:43
1539.0
155
LSE
05/02/2020
11:45:43
1539.0
211
LSE
05/02/2020
11:48:27
1539.5
47
LSE
05/02/2020
11:49:55
1542.0
400
LSE
05/02/2020
11:50:01
1542.0
125
LSE
05/02/2020
11:50:01
1542.0
400
LSE
05/02/2020
11:50:01
1542.0
150
LSE
05/02/2020
11:50:01
1542.0
125
LSE
05/02/2020
11:50:01
1542.0
150
LSE
05/02/2020
11:50:01
1542.0
400
LSE
05/02/2020
11:50:01
1542.0
253
LSE
05/02/2020
11:50:01
1542.0
56
LSE
05/02/2020
11:50:02
1542.0
191
LSE
05/02/2020
11:50:36
1542.0
125
LSE
05/02/2020
11:50:36
1542.0
400
LSE
05/02/2020
11:50:36
1542.0
75
LSE
05/02/2020
11:50:37
1542.0
125
LSE
05/02/2020
11:50:37
1542.0
490
LSE
05/02/2020
11:50:37
1542.0
197
LSE
05/02/2020
11:50:37
1542.5
215
LSE
05/02/2020
11:50:37
1542.5
82
LSE
05/02/2020
11:50:37
1542.5
77
LSE
05/02/2020
11:50:37
1542.5
171
LSE
05/02/2020
11:51:20
1543.0
346
LSE
05/02/2020
11:51:20
1543.0
75
LSE
05/02/2020
11:52:02
1542.5
264
LSE
05/02/2020
11:52:02
1542.5
400
LSE
05/02/2020
11:52:02
1542.5
5
LSE
05/02/2020
11:52:39
1541.5
400
LSE
05/02/2020
11:53:26
1541.5
297
LSE
05/02/2020
11:53:26
1541.5
219
LSE
05/02/2020
11:55:08
1541.0
256
LSE
05/02/2020
11:59:14
1541.0
275
LSE
05/02/2020
11:59:14
1541.0
209
LSE
05/02/2020
11:59:14
1541.0
56
LSE
05/02/2020
11:59:15
1541.0
283
LSE
05/02/2020
12:02:37
1542.5
125
LSE
05/02/2020
12:02:37
1542.5
125
LSE
05/02/2020
12:02:37
1542.5
141
LSE
05/02/2020
12:02:37
1542.5
400
LSE
05/02/2020
12:02:37
1542.5
235
LSE
05/02/2020
12:02:37
1543.0
400
LSE
05/02/2020
12:02:37
1543.0
125
LSE
05/02/2020
12:02:37
1543.0
36
LSE
05/02/2020
12:03:28
1544.0
466
LSE
05/02/2020
12:04:34
1545.5
198
LSE
05/02/2020
12:04:34
1545.5
400
LSE
05/02/2020
12:04:46
1546.0
109
LSE
05/02/2020
12:04:46
1546.0
400
LSE
05/02/2020
12:04:46
1546.0
149
LSE
05/02/2020
12:04:47
1546.0
149
LSE
05/02/2020
12:04:53
1546.0
98
LSE
05/02/2020
12:05:04
1546.0
461
LSE
05/02/2020
12:05:23
1546.5
23
LSE
05/02/2020
12:05:23
1546.5
106
LSE
05/02/2020
12:05:23
1546.5
212
LSE
05/02/2020
12:05:23
1546.5
400
LSE
05/02/2020
12:05:23
1546.5
125
LSE
05/02/2020
12:05:23
1546.5
125
LSE
05/02/2020
12:05:23
1546.5
248
LSE
05/02/2020
12:05:23
1546.5
152
LSE
05/02/2020
12:05:23
1546.5
255
LSE
05/02/2020
12:05:23
1546.5
298
LSE
05/02/2020
12:05:23
1546.5
125
LSE
05/02/2020
12:05:23
1546.5
125
LSE
05/02/2020
12:05:23
1546.5
163
LSE
05/02/2020
12:05:25
1546.5
261
LSE
05/02/2020
12:05:58
1547.0
196
LSE
05/02/2020
12:07:07
1548.0
275
LSE
05/02/2020
12:07:48
1548.0
390
LSE
05/02/2020
12:07:48
1548.0
400
LSE
05/02/2020
12:07:48
1547.5
194
LSE
05/02/2020
12:07:48
1547.5
125
LSE
05/02/2020
12:07:48
1547.5
72
LSE
05/02/2020
12:07:48
1547.5
328
LSE
05/02/2020
12:07:48
1547.5
408
LSE
05/02/2020
12:07:49
1547.5
400
LSE
05/02/2020
12:07:49
1547.5
321
LSE
05/02/2020
12:07:51
1547.0
289
LSE
05/02/2020
12:09:49
1546.0
203
LSE
05/02/2020
12:10:38
1546.5
340
LSE
05/02/2020
12:10:38
1546.5
75
LSE
05/02/2020
12:14:50
1548.0
310
LSE
05/02/2020
12:14:50
1548.0
353
LSE
05/02/2020
12:15:32
1548.0
125
LSE
05/02/2020
12:15:32
1548.0
68
LSE
05/02/2020
12:15:36
1547.5
133
LSE
05/02/2020
12:17:04
1548.5
106
LSE
05/02/2020
12:17:04
1548.5
340
LSE
05/02/2020
12:17:04
1548.5
148
LSE
05/02/2020
12:17:06
1548.5
313
LSE
05/02/2020
12:17:06
1548.5
373
LSE
05/02/2020
12:17:19
1548.5
248
LSE
05/02/2020
12:18:36
1548.0
204
LSE
05/02/2020
12:19:31
1549.0
230
LSE
05/02/2020
12:19:31
1549.0
110
LSE
05/02/2020
12:19:31
1549.0
400
LSE
05/02/2020
12:19:31
1549.0
21
LSE
05/02/2020
12:19:31
1549.0
78
LSE
05/02/2020
12:19:31
1549.0
110
LSE
05/02/2020
12:19:31
1549.0
15
LSE
05/02/2020
12:19:31
1549.0
125
LSE
05/02/2020
12:19:31
1549.0
45
LSE
05/02/2020
12:19:37
1548.5
27
LSE
05/02/2020
12:19:37
1548.5
204
LSE
05/02/2020
12:19:37
1548.5
400
LSE
05/02/2020
12:19:40
1548.5
123
LSE
05/02/2020
12:20:11
1548.5
20
LSE
05/02/2020
12:20:11
1548.5
296
LSE
05/02/2020
12:20:57
1548.5
180
LSE
05/02/2020
12:20:57
1548.5
350
LSE
05/02/2020
12:22:39
1548.5
400
LSE
05/02/2020
12:22:39
1548.5
274
LSE
05/02/2020
12:23:04
1549.0
74
LSE
05/02/2020
12:23:16
1549.0
125
LSE
05/02/2020
12:23:16
1549.0
234
LSE
05/02/2020
12:25:33
1549.5
29
LSE
05/02/2020
12:26:49
1550.5
400
LSE
05/02/2020
12:26:50
1550.5
270
LSE
05/02/2020
12:28:18
1550.5
226
LSE
05/02/2020
12:28:18
1550.5
350
LSE
05/02/2020
12:28:18
1550.5
350
LSE
05/02/2020
12:28:18
1550.5
350
LSE
05/02/2020
12:28:46
1551.5
125
LSE
05/02/2020
12:28:46
1551.5
125
LSE
05/02/2020
12:28:46
1551.5
208
LSE
05/02/2020
12:28:46
1551.5
400
LSE
05/02/2020
12:28:46
1551.5
125
LSE
05/02/2020
12:28:46
1551.5
125
LSE
05/02/2020
12:28:46
1551.5
350
LSE
05/02/2020
12:28:47
1551.5
226
LSE
05/02/2020
12:28:47
1551.5
400
LSE
05/02/2020
12:28:47
1551.5
350
LSE
05/02/2020
12:28:47
1551.5
260
LSE
05/02/2020
12:28:47
1551.5
231
LSE
05/02/2020
12:28:47
1551.5
113
LSE
05/02/2020
12:29:03
1551.5
125
LSE
05/02/2020
12:29:03
1551.5
125
LSE
05/02/2020
12:29:03
1551.5
125
LSE
05/02/2020
12:29:03
1551.5
49
LSE
05/02/2020
12:29:03
1551.5
400
LSE
05/02/2020
12:29:03
1551.5
391
LSE
05/02/2020
12:29:03
1551.5
127
LSE
05/02/2020
12:29:03
1551.5
400
LSE
05/02/2020
12:29:03
1551.5
82
LSE
05/02/2020
12:29:46
1550.5
248
LSE
05/02/2020
12:29:46
1550.5
272
LSE
05/02/2020
12:31:40
1550.5
142
LSE
05/02/2020
12:31:40
1550.5
125
LSE
05/02/2020
12:31:40
1550.5
55
LSE
05/02/2020
12:32:32
1550.5
31
LSE
05/02/2020
12:33:56
1551.5
265
LSE
05/02/2020
12:34:04
1551.5
125
LSE
05/02/2020
12:34:04
1551.5
125
LSE
05/02/2020
12:34:04
1551.5
647
LSE
05/02/2020
12:34:04
1551.5
400
LSE
05/02/2020
12:34:04
1551.5
171
LSE
05/02/2020
12:35:10
1551.5
227
LSE
05/02/2020
12:35:10
1551.5
125
LSE
05/02/2020
12:35:10
1551.5
11
LSE
05/02/2020
12:36:48
1551.0
125
LSE
05/02/2020
12:36:48
1551.0
125
LSE
05/02/2020
12:36:48
1551.0
372
LSE
05/02/2020
12:36:48
1551.0
28
LSE
05/02/2020
12:36:48
1551.0
125
LSE
05/02/2020
12:36:48
1551.0
2
LSE
05/02/2020
12:40:33
1551.0
258
LSE
05/02/2020
12:40:33
1551.0
400
LSE
05/02/2020
12:40:33
1551.0
360
LSE
05/02/2020
12:40:33
1551.0
187
LSE
05/02/2020
12:40:46
1551.5
216
LSE
05/02/2020
12:42:09
1551.0
94
LSE
05/02/2020
12:43:26
1551.5
125
LSE
05/02/2020
12:43:26
1551.5
110
LSE
05/02/2020
12:43:50
1551.0
242
LSE
05/02/2020
12:44:56
1551.5
137
LSE
05/02/2020
12:44:56
1551.5
206
LSE
05/02/2020
12:44:56
1551.5
182
LSE
05/02/2020
12:46:07
1553.5
366
LSE
05/02/2020
12:46:08
1553.5
400
LSE
05/02/2020
12:46:08
1553.5
125
LSE
05/02/2020
12:46:08
1553.5
125
LSE
05/02/2020
12:46:08
1553.5
125
LSE
05/02/2020
12:46:08
1553.5
74
LSE
05/02/2020
12:46:20
1553.5
400
LSE
05/02/2020
12:46:20
1553.5
74
LSE
05/02/2020
12:46:20
1553.5
125
LSE
05/02/2020
12:46:20
1553.5
125
LSE
05/02/2020
12:46:20
1553.5
27
LSE
05/02/2020
12:46:20
1553.5
106
LSE
05/02/2020
12:47:40
1553.5
383
LSE
05/02/2020
12:48:19
1554.0
294
LSE
05/02/2020
12:49:05
1553.5
259
LSE
05/02/2020
12:49:05
1553.5
125
LSE
05/02/2020
12:49:05
1553.5
125
LSE
05/02/2020
12:49:05
1553.5
117
LSE
05/02/2020
12:49:07
1553.0
125
LSE
05/02/2020
12:49:07
1553.0
125
LSE
05/02/2020
12:49:07
1553.0
181
LSE
05/02/2020
12:49:09
1552.5
350
LSE
05/02/2020
12:49:09
1552.5
75
LSE
05/02/2020
12:49:11
1552.5
155
LSE
05/02/2020
12:50:01
1552.0
109
LSE
05/02/2020
12:50:01
1552.0
310
LSE
05/02/2020
12:50:02
1551.5
125
LSE
05/02/2020
12:50:02
1551.5
125
LSE
05/02/2020
12:50:02
1551.5
87
LSE
05/02/2020
12:50:04
1550.5
125
LSE
05/02/2020
12:50:04
1550.5
110
LSE
05/02/2020
12:50:14
1550.0
72
LSE
05/02/2020
12:51:02
1550.5
239
LSE
05/02/2020
12:51:02
1550.5
144
LSE
05/02/2020
12:51:55
1550.5
179
LSE
05/02/2020
12:52:03
1550.5
189
LSE
05/02/2020
12:53:37
1552.0
282
LSE
05/02/2020
12:54:12
1551.5
250
LSE
05/02/2020
12:55:28
1551.5
262
LSE
05/02/2020
12:55:28
1551.5
408
LSE
05/02/2020
12:55:31
1551.0
306
LSE
05/02/2020
12:57:33
1551.5
326
LSE
05/02/2020
12:58:31
1551.5
132
LSE
05/02/2020
13:00:21
1552.5
302
LSE
05/02/2020
13:00:33
1553.0
216
LSE
05/02/2020
13:01:15
1554.5
156
LSE
05/02/2020
13:01:15
1554.5
107
LSE
05/02/2020
13:01:15
1554.5
267
LSE
05/02/2020
13:02:25
1554.0
26
LSE
05/02/2020
13:02:25
1554.0
295
LSE
05/02/2020
13:05:07
1554.5
242
LSE
05/02/2020
13:05:14
1555.0
400
LSE
05/02/2020
13:05:14
1555.0
420
LSE
05/02/2020
13:05:14
1555.0
260
LSE
05/02/2020
13:06:19
1555.5
227
LSE
05/02/2020
13:06:19
1555.5
400
LSE
05/02/2020
13:06:19
1555.5
125
LSE
05/02/2020
13:06:19
1555.5
125
LSE
05/02/2020
13:06:19
1555.5
481
LSE
05/02/2020
13:06:19
1555.5
74
LSE
05/02/2020
13:06:19
1555.5
260
LSE
05/02/2020
13:06:19
1555.5
367
LSE
05/02/2020
13:07:53
1555.5
177
LSE
05/02/2020
13:08:43
1555.5
27
LSE
05/02/2020
13:08:53
1555.0
400
LSE
05/02/2020
13:08:53
1555.0
125
LSE
05/02/2020
13:08:53
1555.0
125
LSE
05/02/2020
13:08:53
1555.0
59
LSE
05/02/2020
13:09:52
1556.0
149
LSE
05/02/2020
13:11:52
1556.0
161
LSE
05/02/2020
13:13:30
1556.0
162
LSE
05/02/2020
13:15:07
1556.5
82
LSE
05/02/2020
13:15:07
1556.5
301
LSE
05/02/2020
13:15:08
1556.5
301
LSE
05/02/2020
13:15:14
1556.5
221
LSE
05/02/2020
13:15:14
1556.5
507
LSE
05/02/2020
13:15:36
1556.5
231
LSE
05/02/2020
13:16:06
1556.0
400
LSE
05/02/2020
13:16:06
1556.0
229
LSE
05/02/2020
13:16:48
1555.5
400
LSE
05/02/2020
13:16:48
1555.5
170
LSE
05/02/2020
13:16:48
1555.5
272
LSE
05/02/2020
13:16:48
1555.5
28
LSE
05/02/2020
13:17:05
1556.0
125
LSE
05/02/2020
13:17:05
1556.0
101
LSE
05/02/2020
13:18:17
1556.0
125
LSE
05/02/2020
13:18:17
1556.0
125
LSE
05/02/2020
13:18:17
1556.0
125
LSE
05/02/2020
13:18:17
1556.0
14
LSE
05/02/2020
13:18:47
1555.5
42
LSE
05/02/2020
13:18:48
1555.5
125
LSE
05/02/2020
13:18:48
1555.5
125
LSE
05/02/2020
13:18:48
1555.5
125
LSE
05/02/2020
13:18:48
1555.5
237
LSE
05/02/2020
13:19:03
1556.0
400
LSE
05/02/2020
13:19:03
1556.0
125
LSE
05/02/2020
13:19:03
1556.0
125
LSE
05/02/2020
13:19:03
1556.0
45
LSE
05/02/2020
13:19:03
1556.0
246
LSE
05/02/2020
13:21:58
1556.0
529
LSE
05/02/2020
13:21:58
1556.0
45
LSE
05/02/2020
13:22:51
1555.5
14
LSE
05/02/2020
13:22:51
1555.5
25
LSE
05/02/2020
13:22:51
1555.5
201
LSE
05/02/2020
13:22:58
1555.0
125
LSE
05/02/2020
13:22:58
1555.0
46
LSE
05/02/2020
13:23:39
1554.5
120
LSE
05/02/2020
13:23:42
1554.5
400
LSE
05/02/2020
13:23:47
1554.5
323
LSE
05/02/2020
13:24:07
1554.0
51
LSE
05/02/2020
13:24:07
1554.0
134
LSE
05/02/2020
13:24:30
1553.5
54
LSE
05/02/2020
13:26:57
1554.0
590
LSE
05/02/2020
13:27:30
1553.5
219
LSE
05/02/2020
13:27:30
1553.5
525
LSE
05/02/2020
13:27:30
1553.5
98
LSE
05/02/2020
13:27:46
1552.5
108
LSE
05/02/2020
13:27:46
1552.5
44
LSE
05/02/2020
13:30:48
1552.0
400
LSE
05/02/2020
13:31:01
1552.0
212
LSE
05/02/2020
13:31:01
1552.0
292
LSE
05/02/2020
13:31:50
1552.5
34
LSE
05/02/2020
13:31:50
1552.5
212
LSE
05/02/2020
13:32:04
1552.5
125
LSE
05/02/2020
13:32:04
1552.5
400
LSE
05/02/2020
13:32:54
1552.5
400
LSE
05/02/2020
13:32:54
1552.5
125
LSE
05/02/2020
13:32:54
1552.5
43
LSE
05/02/2020
13:33:04
1552.5
8
LSE
05/02/2020
13:33:06
1552.0
142
LSE
05/02/2020
13:33:06
1552.0
400
LSE
05/02/2020
13:33:06
1552.0
125
LSE
05/02/2020
13:33:06
1552.0
270
LSE
05/02/2020
13:33:06
1552.0
1
LSE
05/02/2020
13:35:13
1551.5
32
LSE
05/02/2020
13:35:13
1551.5
314
LSE
05/02/2020
13:37:31
1552.5
220
LSE
05/02/2020
13:37:31
1552.5
400
LSE
05/02/2020
13:37:31
1552.5
125
LSE
05/02/2020
13:37:31
1552.5
125
LSE
05/02/2020
13:37:31
1552.5
440
LSE
05/02/2020
13:37:31
1552.5
64
LSE
05/02/2020
13:38:15
1552.0
125
LSE
05/02/2020
13:38:15
1552.0
125
LSE
05/02/2020
13:38:15
1552.0
479
LSE
05/02/2020
13:38:15
1552.0
90
LSE
05/02/2020
13:38:15
1552.0
98
LSE
05/02/2020
13:39:32
1551.5
152
LSE
05/02/2020
13:42:28
1551.5
400
LSE
05/02/2020
13:42:28
1551.5
20
LSE
05/02/2020
13:43:34
1551.0
54
LSE
05/02/2020
13:44:42
1551.5
253
LSE
05/02/2020
13:45:16
1552.0
125
LSE
05/02/2020
13:45:16
1552.0
180
LSE
05/02/2020
13:46:12
1552.5
153
LSE
05/02/2020
13:46:12
1552.5
94
LSE
05/02/2020
13:46:12
1552.5
8
LSE
05/02/2020
13:46:12
1552.5
149
LSE
05/02/2020
13:46:28
1553.0
280
LSE
05/02/2020
13:46:48
1552.5
240
LSE
05/02/2020
13:46:50
1552.5
400
LSE
05/02/2020
13:46:50
1552.5
125
LSE
05/02/2020
13:46:55
1552.5
160
LSE
05/02/2020
13:48:29
1554.5
400
LSE
05/02/2020
13:48:35
1554.5
390
LSE
05/02/2020
13:48:35
1554.5
161
LSE
05/02/2020
13:48:42
1554.5
173
LSE
05/02/2020
13:49:09
1554.5
253
LSE
05/02/2020
13:49:09
1554.5
125
LSE
05/02/2020
13:49:09
1554.5
125
LSE
05/02/2020
13:49:09
1554.5
400
LSE
05/02/2020
13:49:09
1554.5
167
LSE
05/02/2020
13:49:09
1554.5
1
LSE
05/02/2020
13:49:09
1554.5
141
LSE
05/02/2020
13:51:06
1555.0
328
LSE
05/02/2020
13:51:32
1554.5
400
LSE
05/02/2020
13:51:32
1554.5
125
LSE
05/02/2020
13:51:32
1554.5
20
LSE
05/02/2020
13:51:32
1554.5
136
LSE
05/02/2020
13:52:27
1553.0
107
LSE
05/02/2020
13:53:30
1552.5
28
LSE
05/02/2020
13:55:14
1552.0
125
LSE
05/02/2020
13:57:22
1552.5
31
LSE
05/02/2020
13:57:22
1552.0
304
LSE
05/02/2020
13:57:22
1552.0
400
LSE
05/02/2020
13:59:30
1552.5
125
LSE
05/02/2020
14:00:39
1553.0
250
LSE
05/02/2020
14:00:39
1553.0
42
LSE
05/02/2020
14:01:23
1552.5
96
LSE
05/02/2020
14:01:23
1552.5
183
LSE
05/02/2020
14:02:57
1554.0
250
LSE
05/02/2020
14:02:57
1554.0
250
LSE
05/02/2020
14:02:57
1554.0
210
LSE
05/02/2020
14:04:09
1554.5
79
LSE
05/02/2020
14:04:10
1554.5
400
LSE
05/02/2020
14:04:10
1554.5
61
LSE
05/02/2020
14:04:11
1554.5
251
LSE
05/02/2020
14:04:11
1554.5
126
LSE
05/02/2020
14:04:33
1554.5
8
LSE
05/02/2020
14:04:33
1554.5
400
LSE
05/02/2020
14:04:33
1554.5
49
LSE
05/02/2020
14:05:11
1555.5
400
LSE
05/02/2020
14:05:11
1555.5
75
LSE
05/02/2020
14:05:47
1554.5
233
LSE
05/02/2020
14:08:02
1554.5
91
LSE
05/02/2020
14:08:02
1554.5
136
LSE
05/02/2020
14:10:57
1555.0
151
LSE
05/02/2020
14:10:57
1555.0
106
LSE
05/02/2020
14:10:57
1555.0
142
LSE
05/02/2020
14:10:57
1555.0
52
LSE
05/02/2020
14:10:57
1555.0
253
LSE
05/02/2020
14:11:12
1554.5
209
LSE
05/02/2020
14:11:12
1554.5
139
LSE
05/02/2020
14:13:05
1555.0
150
LSE
05/02/2020
14:13:05
1555.0
202
LSE
05/02/2020
14:13:51
1555.0
150
LSE
05/02/2020
14:14:13
1555.0
288
LSE
05/02/2020
14:14:13
1555.0
74
LSE
05/02/2020
14:15:04
1555.0
228
LSE
05/02/2020
14:15:04
1555.0
400
LSE
05/02/2020
14:15:04
1555.0
310
LSE
05/02/2020
14:15:04
1555.0
256
LSE
05/02/2020
14:15:04
1555.0
250
LSE
05/02/2020
14:15:04
1555.0
250
LSE
05/02/2020
14:15:04
1555.0
120
LSE
05/02/2020
14:17:11
1555.5
250
LSE
05/02/2020
14:17:11
1555.5
400
LSE
05/02/2020
14:17:11
1555.5
74
LSE
05/02/2020
14:17:11
1555.5
360
LSE
05/02/2020
14:17:11
1555.5
228
LSE
05/02/2020
14:17:11
1555.5
22
LSE
05/02/2020
14:17:14
1555.0
56
LSE
05/02/2020
14:17:14
1555.0
250
LSE
05/02/2020
14:17:14
1555.0
250
LSE
05/02/2020
14:17:14
1555.0
50
LSE
05/02/2020
14:17:14
1555.0
137
LSE
05/02/2020
14:17:33
1554.5
250
LSE
05/02/2020
14:17:33
1554.5
99
LSE
05/02/2020
14:17:51
1554.5
360
LSE
05/02/2020
14:17:51
1554.5
123
LSE
05/02/2020
14:17:51
1554.5
76
LSE
05/02/2020
14:17:51
1554.5
52
LSE
05/02/2020
14:19:33
1554.0
250
LSE
05/02/2020
14:19:33
1554.0
86
LSE
05/02/2020
14:22:41
1554.0
48
LSE
05/02/2020
14:22:41
1554.0
109
LSE
05/02/2020
14:23:51
1554.0
222
LSE
05/02/2020
14:23:51
1554.0
59
LSE
05/02/2020
14:26:37
1554.5
260
LSE
05/02/2020
14:26:37
1554.5
250
LSE
05/02/2020
14:26:37
1554.5
250
LSE
05/02/2020
14:26:37
1554.5
250
LSE
05/02/2020
14:26:37
1554.5
165
LSE
05/02/2020
14:26:37
1554.5
260
LSE
05/02/2020
14:26:37
1554.5
212
LSE
05/02/2020
14:29:16
1556.5
400
LSE
05/02/2020
14:29:16
1556.5
172
LSE
05/02/2020
14:29:16
1556.5
172
LSE
05/02/2020
14:30:07
1557.0
400
LSE
05/02/2020
14:30:09
1557.0
259
LSE
05/02/2020
14:30:14
1557.0
250
LSE
05/02/2020
14:30:14
1557.0
250
LSE
05/02/2020
14:30:14
1557.0
663
LSE
05/02/2020
14:30:14
1557.0
172
LSE
05/02/2020
14:30:14
1557.0
78
LSE
05/02/2020
14:30:14
1557.0
85
LSE
05/02/2020
14:30:14
1557.0
165
LSE
05/02/2020
14:30:14
1557.0
66
LSE
05/02/2020
14:30:16
1556.5
288
LSE
05/02/2020
14:30:16
1556.5
250
LSE
05/02/2020
14:30:16
1556.5
250
LSE
05/02/2020
14:30:16
1556.5
250
LSE
05/02/2020
14:30:16
1556.5
63
LSE
05/02/2020
14:30:16
1556.5
337
LSE
05/02/2020
14:30:16
1556.5
84
LSE
05/02/2020
14:30:54
1556.0
284
LSE
05/02/2020
14:31:09
1554.5
1
LSE
05/02/2020
14:31:44
1554.0
400
LSE
05/02/2020
14:32:05
1554.5
155
LSE
05/02/2020
14:32:05
1554.5
400
LSE
05/02/2020
14:32:12
1554.5
250
LSE
05/02/2020
14:32:12
1554.5
254
LSE
05/02/2020
14:34:35
1555.5
400
LSE
05/02/2020
14:34:35
1555.5
172
LSE
05/02/2020
14:34:35
1555.5
626
LSE
05/02/2020
14:34:35
1555.5
172
LSE
05/02/2020
14:34:35
1555.5
356
LSE
05/02/2020
14:34:43
1555.0
272
LSE
05/02/2020
14:34:44
1554.5
343
LSE
05/02/2020
14:34:44
1554.5
350
LSE
05/02/2020
14:34:44
1554.5
173
LSE
05/02/2020
14:35:02
1555.0
147
LSE
05/02/2020
14:36:33
1555.0
37
LSE
05/02/2020
14:36:45
1555.0
301
LSE
05/02/2020
14:36:45
1555.0
400
LSE
05/02/2020
14:36:45
1555.0
250
LSE
05/02/2020
14:36:45
1555.0
250
LSE
05/02/2020
14:36:45
1555.0
228
LSE
05/02/2020
14:36:45
1555.0
10
LSE
05/02/2020
14:36:45
1555.0
215
LSE
05/02/2020
14:38:25
1556.0
332
LSE
05/02/2020
14:39:16
1557.0
250
LSE
05/02/2020
14:39:16
1557.0
250
LSE
05/02/2020
14:39:16
1557.0
90
LSE
05/02/2020
14:39:55
1557.0
244
LSE
05/02/2020
14:40:05
1557.0
322
LSE
05/02/2020
14:40:05
1557.0
400
LSE
05/02/2020
14:40:05
1557.0
274
LSE
05/02/2020
14:40:05
1557.0
183
LSE
05/02/2020
14:40:13
1556.5
270
LSE
05/02/2020
14:41:03
1557.0
97
LSE
05/02/2020
14:41:03
1557.0
259
LSE
05/02/2020
14:41:06
1557.0
247
LSE
05/02/2020
14:41:29
1557.5
217
LSE
05/02/2020
14:44:13
1558.0
400
LSE
05/02/2020
14:44:13
1558.0
274
LSE
05/02/2020
14:44:13
1558.0
286
LSE
05/02/2020
14:44:13
1558.0
140
LSE
05/02/2020
14:45:20
1558.5
168
LSE
05/02/2020
14:45:20
1558.5
112
LSE
05/02/2020
14:45:23
1558.0
103
LSE
05/02/2020
14:45:25
1558.0
400
LSE
05/02/2020
14:45:25
1558.0
360
LSE
05/02/2020
14:45:29
1558.0
38
LSE
05/02/2020
14:45:30
1558.0
360
LSE
05/02/2020
14:45:48
1558.0
199
LSE
05/02/2020
14:45:55
1557.5
335
LSE
05/02/2020
14:45:55
1557.5
400
LSE
05/02/2020
14:45:55
1557.5
110
LSE
05/02/2020
14:47:00
1556.0
250
LSE
05/02/2020
14:48:39
1556.0
256
LSE
05/02/2020
14:48:39
1556.0
234
LSE
05/02/2020
14:48:39
1556.0
226
LSE
05/02/2020
14:48:39
1555.5
56
LSE
05/02/2020
14:48:39
1555.5
98
LSE
05/02/2020
14:48:39
1555.5
88
LSE
05/02/2020
14:48:39
1555.5
150
LSE
05/02/2020
14:48:39
1555.5
387
LSE
05/02/2020
14:49:00
1556.0
294
LSE
05/02/2020
14:49:59
1557.0
27
LSE
05/02/2020
14:49:59
1557.5
512
LSE
05/02/2020
14:49:59
1557.5
480
LSE
05/02/2020
14:50:00
1558.0
450
LSE
05/02/2020
14:50:03
1558.5
250
LSE
05/02/2020
14:50:03
1558.5
250
LSE
05/02/2020
14:50:03
1558.5
450
LSE
05/02/2020
14:50:17
1559.0
400
LSE
05/02/2020
14:51:10
1560.0
177
LSE
05/02/2020
14:51:10
1560.0
177
LSE
05/02/2020
14:51:10
1560.0
400
LSE
05/02/2020
14:51:10
1560.0
287
LSE
05/02/2020
14:51:10
1560.0
250
LSE
05/02/2020
14:51:10
1560.0
250
LSE
05/02/2020
14:51:10
1560.0
250
LSE
05/02/2020
14:51:10
1560.0
240
LSE
05/02/2020
14:51:10
1560.0
552
LSE
05/02/2020
14:51:10
1560.0
341
LSE
05/02/2020
14:51:10
1560.0
400
LSE
05/02/2020
14:51:10
1560.0
287
LSE
05/02/2020
14:51:10
1560.0
854
LSE
05/02/2020
14:51:10
1560.0
446
LSE
05/02/2020
14:51:11
1560.0
400
LSE
05/02/2020
14:51:11
1560.0
287
LSE
05/02/2020
14:51:11
1560.0
279
LSE
05/02/2020
14:51:11
1560.0
308
LSE
05/02/2020
14:52:59
1560.0
155
LSE
05/02/2020
14:53:53
1559.5
365
LSE
05/02/2020
14:53:58
1559.5
400
LSE
05/02/2020
14:53:58
1559.5
149
LSE
05/02/2020
14:55:38
1560.0
203
LSE
05/02/2020
14:55:38
1560.0
316
LSE
05/02/2020
14:55:39
1560.0
406
LSE
05/02/2020
14:55:40
1560.0
168
LSE
05/02/2020
14:56:03
1560.0
400
LSE
05/02/2020
14:56:03
1560.0
254
LSE
05/02/2020
14:56:03
1560.0
163
LSE
05/02/2020
14:57:00
1559.5
314
LSE
05/02/2020
14:57:00
1559.5
180
LSE
05/02/2020
14:58:32
1559.5
321
LSE
05/02/2020
14:58:42
1559.0
335
LSE
05/02/2020
14:58:51
1559.5
957
LSE
05/02/2020
14:58:51
1559.5
252
LSE
05/02/2020
14:58:51
1559.5
587
LSE
05/02/2020
14:58:51
1559.5
346
LSE
05/02/2020
14:58:52
1559.5
125
LSE
05/02/2020
14:58:52
1559.5
282
LSE
05/02/2020
14:58:52
1559.5
469
LSE
05/02/2020
14:58:52
1559.5
97
LSE
05/02/2020
14:58:54
1559.5
400
LSE
05/02/2020
15:00:17
1559.5
620
LSE
05/02/2020
15:00:17
1559.5
155
LSE
05/02/2020
15:00:17
1559.5
135
LSE
05/02/2020
15:00:19
1559.5
620
LSE
05/02/2020
15:00:29
1559.5
400
LSE
05/02/2020
15:01:24
1560.0
248
LSE
05/02/2020
15:01:24
1560.0
131
LSE
05/02/2020
15:01:24
1560.0
615
LSE
05/02/2020
15:01:46
1560.5
400
LSE
05/02/2020
15:02:00
1560.5
250
LSE
05/02/2020
15:02:00
1560.5
36
LSE
05/02/2020
15:02:00
1560.5
250
LSE
05/02/2020
15:02:06
1560.5
400
LSE
05/02/2020
15:02:06
1560.5
250
LSE
05/02/2020
15:02:06
1560.5
105
LSE
05/02/2020
15:02:06
1560.5
151
LSE
05/02/2020
15:02:06
1560.5
121
LSE
05/02/2020
15:02:36
1560.0
400
LSE
05/02/2020
15:02:36
1560.0
250
LSE
05/02/2020
15:02:36
1560.0
250
LSE
05/02/2020
15:02:36
1560.0
250
LSE
05/02/2020
15:02:36
1560.0
170
LSE
05/02/2020
15:02:36
1560.0
920
LSE
05/02/2020
15:02:36
1560.0
88
LSE
05/02/2020
15:02:36
1560.0
400
LSE
05/02/2020
15:02:36
1560.0
250
LSE
05/02/2020
15:02:36
1560.0
250
LSE
05/02/2020
15:02:36
1560.0
250
LSE
05/02/2020
15:03:05
1559.5
354
LSE
05/02/2020
15:03:07
1559.5
400
LSE
05/02/2020
15:03:09
1559.5
339
LSE
05/02/2020
15:03:09
1559.5
135
LSE
05/02/2020
15:04:11
1559.0
83
LSE
05/02/2020
15:04:12
1559.5
740
LSE
05/02/2020
15:06:05
1560.0
54
LSE
05/02/2020
15:06:19
1560.0
405
LSE
05/02/2020
15:07:39
1560.0
100
LSE
05/02/2020
15:07:59
1560.0
402
LSE
05/02/2020
15:07:59
1560.0
63
LSE
05/02/2020
15:07:59
1560.0
250
LSE
05/02/2020
15:07:59
1560.0
400
LSE
05/02/2020
15:07:59
1560.0
250
LSE
05/02/2020
15:07:59
1560.0
250
LSE
05/02/2020
15:07:59
1560.0
170
LSE
05/02/2020
15:07:59
1560.0
211
LSE
05/02/2020
15:07:59
1560.0
350
LSE
05/02/2020
15:07:59
1560.0
45
LSE
05/02/2020
15:08:00
1560.0
105
LSE
05/02/2020
15:08:00
1560.0
235
LSE
05/02/2020
15:08:29
1560.0
321
LSE
05/02/2020
15:08:39
1560.0
170
LSE
05/02/2020
15:08:39
1560.0
570
LSE
05/02/2020
15:09:11
1559.5
12
LSE
05/02/2020
15:09:11
1559.5
250
LSE
05/02/2020
15:09:11
1559.5
183
LSE
05/02/2020
15:10:28
1559.0
405
LSE
05/02/2020
15:10:28
1559.5
250
LSE
05/02/2020
15:10:28
1559.5
609
LSE
05/02/2020
15:10:28
1559.5
337
LSE
05/02/2020
15:10:28
1559.5
400
LSE
05/02/2020
15:10:28
1559.5
571
LSE
05/02/2020
15:10:49
1559.5
610
LSE
05/02/2020
15:10:49
1559.5
225
LSE
05/02/2020
15:10:49
1559.5
31
LSE
05/02/2020
15:11:00
1559.5
209
LSE
05/02/2020
15:12:36
1560.0
896
LSE
05/02/2020
15:12:36
1560.0
128
LSE
05/02/2020
15:12:37
1560.0
172
LSE
05/02/2020
15:12:40
1559.5
300
LSE
05/02/2020
15:12:40
1559.5
171
LSE
05/02/2020
15:12:40
1559.5
250
LSE
05/02/2020
15:13:08
1559.0
65
LSE
05/02/2020
15:14:20
1559.0
566
LSE
05/02/2020
15:17:18
1560.5
250
LSE
05/02/2020
15:17:18
1560.5
380
LSE
05/02/2020
15:17:18
1560.5
250
LSE
05/02/2020
15:17:18
1560.5
322
LSE
05/02/2020
15:17:18
1560.5
950
LSE
05/02/2020
15:17:18
1560.5
120
LSE
05/02/2020
15:17:18
1560.5
60
LSE
05/02/2020
15:17:18
1560.5
500
LSE
05/02/2020
15:17:18
1560.5
6
LSE
05/02/2020
15:17:18
1560.5
114
LSE
05/02/2020
15:17:18
1560.5
60
LSE
05/02/2020
15:17:18
1560.5
68
LSE
05/02/2020
15:17:37
1561.0
155
LSE
05/02/2020
15:17:37
1561.0
111
LSE
05/02/2020
15:17:37
1561.0
242
LSE
05/02/2020
15:17:37
1561.0
662
LSE
05/02/2020
15:17:37
1561.0
250
LSE
05/02/2020
15:17:37
1561.0
250
LSE
05/02/2020
15:17:37
1561.0
250
LSE
05/02/2020
15:17:42
1561.5
150
LSE
05/02/2020
15:17:42
1561.5
950
LSE
05/02/2020
15:17:42
1561.5
105
LSE
05/02/2020
15:17:42
1561.5
320
LSE
05/02/2020
15:17:42
1561.5
250
LSE
05/02/2020
15:17:42
1561.5
209
LSE
05/02/2020
15:17:44
1561.5
702
LSE
05/02/2020
15:17:44
1561.5
320
LSE
05/02/2020
15:17:44
1561.5
250
LSE
05/02/2020
15:17:47
1561.5
566
LSE
05/02/2020
15:17:56
1562.0
14
LSE
05/02/2020
15:17:56
1562.0
513
LSE
05/02/2020
15:18:25
1562.0
567
LSE
05/02/2020
15:18:25
1562.0
400
LSE
05/02/2020
15:18:25
1562.0
207
LSE
05/02/2020
15:18:25
1562.0
539
LSE
05/02/2020
15:18:25
1562.0
400
LSE
05/02/2020
15:18:37
1562.0
497
LSE
05/02/2020
15:18:38
1562.0
250
LSE
05/02/2020
15:18:38
1562.0
250
LSE
05/02/2020
15:18:38
1562.0
400
LSE
05/02/2020
15:18:38
1562.0
105
LSE
05/02/2020
15:18:38
1562.0
340
LSE
05/02/2020
15:18:38
1562.0
218
LSE
05/02/2020
15:19:38
1563.0
92
LSE
05/02/2020
15:19:38
1563.0
324
LSE
05/02/2020
15:19:38
1563.0
400
LSE
05/02/2020
15:19:38
1563.0
195
LSE
05/02/2020
15:19:38
1563.0
136
LSE
05/02/2020
15:19:38
1563.0
13
LSE
05/02/2020
15:20:00
1562.5
39
LSE
05/02/2020
15:21:10
1563.5
295
LSE
05/02/2020
15:21:10
1563.5
350
LSE
05/02/2020
15:21:10
1563.5
400
LSE
05/02/2020
15:21:10
1563.5
250
LSE
05/02/2020
15:21:11
1563.5
197
LSE
05/02/2020
15:21:11
1563.5
129
LSE
05/02/2020
15:21:11
1563.5
429
LSE
05/02/2020
15:21:11
1563.5
519
LSE
05/02/2020
15:21:11
1563.5
172
LSE
05/02/2020
15:21:11
1563.5
132
LSE
05/02/2020
15:21:11
1563.5
106
LSE
05/02/2020
15:21:11
1563.5
272
LSE
05/02/2020
15:21:11
1563.5
97
LSE
05/02/2020
15:21:11
1563.5
127
LSE
05/02/2020
15:21:40
1563.0
490
LSE
05/02/2020
15:21:41
1563.0
340
LSE
05/02/2020
15:21:41
1563.0
519
LSE
05/02/2020
15:21:41
1563.0
400
LSE
05/02/2020
15:21:41
1563.0
236
LSE
05/02/2020
15:21:41
1563.0
144
LSE
05/02/2020
15:21:41
1563.0
14
LSE
05/02/2020
15:22:38
1562.5
1,174
LSE
05/02/2020
15:22:38
1562.5
653
LSE
05/02/2020
15:23:49
1563.0
221
LSE
05/02/2020
15:23:49
1563.0
250
LSE
05/02/2020
15:23:49
1563.0
15
LSE
05/02/2020
15:23:49
1563.0
385
LSE
05/02/2020
15:23:49
1563.0
250
LSE
05/02/2020
15:23:49
1563.0
7
LSE
05/02/2020
15:23:59
1563.0
132
LSE
05/02/2020
15:24:32
1563.0
180
LSE
05/02/2020
15:24:32
1563.0
398
LSE
05/02/2020
15:24:32
1563.0
490
LSE
05/02/2020
15:24:32
1563.0
18
LSE
05/02/2020
15:24:58
1563.0
138
LSE
05/02/2020
15:26:06
1563.0
611
LSE
05/02/2020
15:26:25
1563.0
581
LSE
05/02/2020
15:26:37
1564.0
30
LSE
05/02/2020
15:26:37
1564.0
250
LSE
05/02/2020
15:26:37
1564.0
640
LSE
05/02/2020
15:26:37
1564.0
407
LSE
05/02/2020
15:26:37
1564.0
223
LSE
05/02/2020
15:26:37
1564.0
90
LSE
05/02/2020
15:26:37
1564.0
266
LSE
05/02/2020
15:26:37
1564.0
145
LSE
05/02/2020
15:26:48
1564.0
249
LSE
05/02/2020
15:26:59
1564.0
250
LSE
05/02/2020
15:26:59
1564.0
43
LSE
05/02/2020
15:27:55
1565.0
773
LSE
05/02/2020
15:28:08
1565.0
1,944
LSE
05/02/2020
15:28:08
1564.5
516
LSE
05/02/2020
15:28:08
1564.5
250
LSE
05/02/2020
15:28:08
1564.5
750
LSE
05/02/2020
15:28:08
1564.5
250
LSE
05/02/2020
15:28:08
1564.5
400
LSE
05/02/2020
15:28:08
1564.5
248
LSE
05/02/2020
15:28:08
1564.5
539
LSE
05/02/2020
15:29:06
1564.5
385
LSE
05/02/2020
15:29:06
1564.5
400
LSE
05/02/2020
15:29:06
1564.5
750
LSE
05/02/2020
15:29:06
1564.5
125
LSE
05/02/2020
15:29:06
1564.5
416
LSE
05/02/2020
15:29:39
1564.0
1,309
LSE
05/02/2020
15:29:39
1564.0
327
LSE
05/02/2020
15:29:59
1564.5
993
LSE
05/02/2020
15:32:07
1564.5
1
LSE
05/02/2020
15:32:45
1565.0
2,039
LSE
05/02/2020
15:32:49
1565.5
250
LSE
05/02/2020
15:32:49
1565.5
250
LSE
05/02/2020
15:32:49
1565.5
400
LSE
05/02/2020
15:32:49
1565.5
700
LSE
05/02/2020
15:32:49
1565.5
250
LSE
05/02/2020
15:32:49
1565.5
250
LSE
05/02/2020
15:32:49
1565.5
857
LSE
05/02/2020
15:32:49
1565.5
250
LSE
05/02/2020
15:32:51
1565.5
250
LSE
05/02/2020
15:32:51
1565.5
700
LSE
05/02/2020
15:32:51
1565.5
400
LSE
05/02/2020
15:32:51
1565.5
250
LSE
05/02/2020
15:32:51
1565.5
250
LSE
05/02/2020
15:32:51
1565.5
400
LSE
05/02/2020
15:32:51
1565.5
62
LSE
05/02/2020
15:32:51
1565.5
400
LSE
05/02/2020
15:32:53
1565.5
400
LSE
05/02/2020
15:32:53
1565.5
250
LSE
05/02/2020
15:33:56
1566.0
489
LSE
05/02/2020
15:34:40
1566.5
502
LSE
05/02/2020
15:34:40
1566.5
1,300
LSE
05/02/2020
15:34:40
1566.5
250
LSE
05/02/2020
15:34:41
1566.5
250
LSE
05/02/2020
15:34:41
1566.5
250
LSE
05/02/2020
15:34:41
1566.5
400
LSE
05/02/2020
15:34:41
1566.5
350
LSE
05/02/2020
15:34:41
1566.5
1,475
LSE
05/02/2020
15:34:41
1566.5
687
LSE
05/02/2020
15:34:41
1566.5
1,000
LSE
05/02/2020
15:34:41
1566.5
400
LSE
05/02/2020
15:34:41
1566.5
687
LSE
05/02/2020
15:34:41
1566.5
310
LSE
05/02/2020
15:34:41
1566.5
400
LSE
05/02/2020
15:34:41
1566.5
420
LSE
05/02/2020
15:34:41
1566.5
250
LSE
05/02/2020
15:34:41
1566.5
250
LSE
05/02/2020
15:34:41
1566.5
687
LSE
05/02/2020
15:34:41
1566.5
400
LSE
05/02/2020
15:35:28
1566.5
56
LSE
05/02/2020
15:35:28
1566.5
363
LSE
05/02/2020
15:36:00
1566.5
441
LSE
05/02/2020
15:36:00
1566.5
380
LSE
05/02/2020
15:36:07
1566.5
400
LSE
05/02/2020
15:36:07
1566.5
120
LSE
05/02/2020
15:36:27
1567.0
400
LSE
05/02/2020
15:36:29
1567.0
647
LSE
05/02/2020
15:36:41
1567.5
250
LSE
05/02/2020
15:36:41
1567.5
250
LSE
05/02/2020
15:36:41
1567.5
400
LSE
05/02/2020
15:36:41
1567.5
891
LSE
05/02/2020
15:36:44
1567.5
400
LSE
05/02/2020
15:36:44
1567.5
400
LSE
05/02/2020
15:36:44
1567.5
257
LSE
05/02/2020
15:36:44
1567.5
250
LSE
05/02/2020
15:36:45
1567.5
365
LSE
05/02/2020
15:36:58
1568.0
400
LSE
05/02/2020
15:36:58
1568.0
38
LSE
05/02/2020
15:37:25
1568.0
8
LSE
05/02/2020
15:37:25
1568.0
300
LSE
05/02/2020
15:37:25
1568.0
585
LSE
05/02/2020
15:37:25
1568.0
411
LSE
05/02/2020
15:37:37
1568.0
184
LSE
05/02/2020
15:37:54
1568.0
196
LSE
05/02/2020
15:38:18
1567.5
362
LSE
05/02/2020
15:38:18
1567.5
400
LSE
05/02/2020
15:38:18
1567.5
250
LSE
05/02/2020
15:38:18
1567.5
250
LSE
05/02/2020
15:38:18
1567.5
250
LSE
05/02/2020
15:38:18
1567.5
488
LSE
05/02/2020
15:38:18
1567.5
225
LSE
05/02/2020
15:38:20
1567.5
188
LSE
05/02/2020
15:38:36
1567.5
407
LSE
05/02/2020
15:38:36
1567.5
284
LSE
05/02/2020
15:38:36
1567.5
173
LSE
05/02/2020
15:38:59
1567.0
11
LSE
05/02/2020
15:38:59
1567.0
400
LSE
05/02/2020
15:38:59
1567.0
522
LSE
05/02/2020
15:38:59
1567.0
171
LSE
05/02/2020
15:41:49
1563.5
400
LSE
05/02/2020
15:41:49
1563.5
250
LSE
05/02/2020
15:41:49
1563.5
481
LSE
05/02/2020
15:43:06
1563.0
378
LSE
05/02/2020
15:43:06
1563.0
126
LSE
05/02/2020
15:43:06
1563.0
250
LSE
05/02/2020
15:43:06
1563.0
190
LSE
05/02/2020
15:44:02
1562.5
336
LSE
05/02/2020
15:44:22
1562.5
400
LSE
05/02/2020
15:44:22
1562.5
68
LSE
05/02/2020
15:44:31
1562.0
123
LSE
05/02/2020
15:45:26
1562.0
124
LSE
05/02/2020
15:45:26
1562.0
166
LSE
05/02/2020
15:45:26
1562.0
24
LSE
05/02/2020
15:45:26
1562.0
400
LSE
05/02/2020
15:45:26
1562.0
250
LSE
05/02/2020
15:45:26
1562.0
250
LSE
05/02/2020
15:45:26
1562.0
250
LSE
05/02/2020
15:45:26
1562.0
400
LSE
05/02/2020
15:45:42
1562.5
532
LSE
05/02/2020
15:45:42
1562.5
178
LSE
05/02/2020
15:45:42
1562.5
787
LSE
05/02/2020
15:45:42
1562.5
52
LSE
05/02/2020
15:46:08
1563.0
400
LSE
05/02/2020
15:46:08
1563.0
250
LSE
05/02/2020
15:46:08
1563.0
393
LSE
05/02/2020
15:46:42
1562.5
2
LSE
05/02/2020
15:46:42
1562.5
25
LSE
05/02/2020
15:46:52
1562.5
225
LSE
05/02/2020
15:49:26
1561.0
161
LSE
05/02/2020
15:49:26
1561.0
249
LSE
05/02/2020
15:49:26
1561.0
267
LSE
05/02/2020
15:49:26
1561.0
379
LSE
05/02/2020
15:49:26
1561.0
400
LSE
05/02/2020
15:49:26
1561.0
860
LSE
05/02/2020
15:49:26
1561.0
240
LSE
05/02/2020
15:49:27
1561.0
400
LSE
05/02/2020
15:49:28
1560.5
400
LSE
05/02/2020
15:49:28
1560.5
289
LSE
05/02/2020
15:49:28
1560.5
172
LSE
05/02/2020
15:50:26
1562.0
400
LSE
05/02/2020
15:50:26
1562.0
340
LSE
05/02/2020
15:50:26
1562.0
250
LSE
05/02/2020
15:50:26
1562.0
250
LSE
05/02/2020
15:50:26
1562.0
260
LSE
05/02/2020
15:50:26
1562.0
468
LSE
05/02/2020
15:50:32
1562.5
178
LSE
05/02/2020
15:50:32
1562.5
156
LSE
05/02/2020
15:50:32
1562.5
216
LSE
05/02/2020
15:51:53
1564.5
400
LSE
05/02/2020
15:52:30
1565.0
400
LSE
05/02/2020
15:52:30
1565.0
280
LSE
05/02/2020
15:52:30
1565.0
676
LSE
05/02/2020
15:52:31
1565.0
400
LSE
05/02/2020
15:52:32
1565.0
250
LSE
05/02/2020
15:52:43
1565.0
400
LSE
05/02/2020
15:52:43
1565.0
676
LSE
05/02/2020
15:52:43
1565.0
215
LSE
05/02/2020
15:52:49
1565.5
400
LSE
05/02/2020
15:52:49
1565.5
171
LSE
05/02/2020
15:52:49
1565.5
516
LSE
05/02/2020
15:52:57
1565.5
700
LSE
05/02/2020
15:52:57
1565.5
250
LSE
05/02/2020
15:53:15
1565.5
376
LSE
05/02/2020
15:54:17
1566.0
400
LSE
05/02/2020
15:54:17
1566.0
150
LSE
05/02/2020
15:54:17
1566.0
276
LSE
05/02/2020
15:54:35
1566.0
400
LSE
05/02/2020
15:54:35
1566.0
127
LSE
05/02/2020
15:54:35
1566.0
132
LSE
05/02/2020
15:55:01
1565.5
80
LSE
05/02/2020
15:55:01
1565.5
290
LSE
05/02/2020
15:55:01
1565.5
250
LSE
05/02/2020
15:55:01
1565.5
400
LSE
05/02/2020
15:55:01
1565.5
250
LSE
05/02/2020
15:55:01
1565.5
201
LSE
05/02/2020
15:55:01
1565.5
108
LSE
05/02/2020
15:55:01
1565.5
400
LSE
05/02/2020
15:55:07
1565.0
732
LSE
05/02/2020
15:55:07
1565.0
400
LSE
05/02/2020
15:55:07
1565.0
150
LSE
05/02/2020
15:55:07
1565.0
400
LSE
05/02/2020
15:55:07
1565.0
157
LSE
05/02/2020
15:55:07
1565.0
34
LSE
05/02/2020
15:55:20
1564.5
128
LSE
05/02/2020
15:56:14
1563.5
274
LSE
05/02/2020
15:59:01
1566.0
400
LSE
05/02/2020
15:59:18
1566.0
759
LSE
05/02/2020
15:59:18
1566.0
294
LSE
05/02/2020
15:59:40
1566.5
250
LSE
05/02/2020
15:59:40
1566.5
250
LSE
05/02/2020
15:59:40
1566.5
37
LSE
05/02/2020
16:00:11
1566.0
38
LSE
05/02/2020
16:00:12
1566.0
400
LSE
05/02/2020
16:00:12
1566.0
400
LSE
05/02/2020
16:00:12
1566.0
131
LSE
05/02/2020
16:00:48
1565.5
400
LSE
05/02/2020
16:00:48
1565.5
125
LSE
05/02/2020
16:02:04
1565.5
737
LSE
05/02/2020
16:02:38
1566.0
403
LSE
05/02/2020
16:02:38
1566.5
358
LSE
05/02/2020
16:02:38
1566.5
250
LSE
05/02/2020
16:02:38
1566.5
249
LSE
05/02/2020
16:02:38
1566.5
149
LSE
05/02/2020
16:02:38
1566.5
101
LSE
05/02/2020
16:02:38
1566.5
802
LSE
05/02/2020
16:02:38
1566.5
400
LSE
05/02/2020
16:02:38
1566.5
380
LSE
05/02/2020
16:02:38
1566.5
130
LSE
05/02/2020
16:02:38
1566.5
669
LSE
05/02/2020
16:02:38
1566.5
250
LSE
05/02/2020
16:02:38
1566.5
119
LSE
05/02/2020
16:03:00
1566.0
28
LSE
05/02/2020
16:03:15
1566.0
569
LSE
05/02/2020
16:03:15
1566.0
571
LSE
05/02/2020
16:03:32
1566.0
500
LSE
05/02/2020
16:03:32
1566.0
58
LSE
05/02/2020
16:03:32
1566.0
139
LSE
05/02/2020
16:03:33
1565.5
410
LSE
05/02/2020
16:03:33
1565.5
400
LSE
05/02/2020
16:03:33
1565.5
36
LSE
05/02/2020
16:03:33
1565.5
240
LSE
05/02/2020
16:03:33
1565.5
125
LSE
05/02/2020
16:03:49
1565.0
37
LSE
05/02/2020
16:03:49
1565.0
57
LSE
05/02/2020
16:03:50
1565.0
610
LSE
05/02/2020
16:03:50
1565.0
194
LSE
05/02/2020
16:03:59
1564.5
52
LSE
05/02/2020
16:04:11
1564.5
50
LSE
05/02/2020
16:04:35
1564.5
367
LSE
05/02/2020
16:04:56
1564.5
406
LSE
05/02/2020
16:04:58
1564.0
1,013
LSE
05/02/2020
16:04:58
1564.0
310
LSE
05/02/2020
16:04:58
1564.0
61
LSE
05/02/2020
16:05:53
1564.0
325
LSE
05/02/2020
16:06:00
1563.5
143
LSE
05/02/2020
16:06:01
1564.0
539
LSE
05/02/2020
16:06:01
1564.0
106
LSE
05/02/2020
16:06:01
1564.0
219
LSE
05/02/2020
16:06:01
1564.0
70
LSE
05/02/2020
16:06:01
1564.0
306
LSE
05/02/2020
16:06:05
1564.0
423
LSE
05/02/2020
16:06:07
1564.5
681
LSE
05/02/2020
16:07:04
1564.0
61
LSE
05/02/2020
16:07:04
1564.0
326
LSE
05/02/2020
16:07:04
1564.0
250
LSE
05/02/2020
16:07:04
1564.0
250
LSE
05/02/2020
16:07:04
1564.0
400
LSE
05/02/2020
16:07:04
1564.0
700
LSE
05/02/2020
16:07:18
1564.0
400
LSE
05/02/2020
16:07:40
1565.0
561
LSE
05/02/2020
16:07:40
1565.0
560
LSE
05/02/2020
16:07:40
1565.0
150
LSE
05/02/2020
16:07:40
1565.0
254
LSE
05/02/2020
16:07:40
1565.0
560
LSE
05/02/2020
16:07:53
1565.0
416
LSE
05/02/2020
16:08:04
1565.0
250
LSE
05/02/2020
16:08:04
1565.0
250
LSE
05/02/2020
16:08:04
1565.0
400
LSE
05/02/2020
16:08:04
1565.0
250
LSE
05/02/2020
16:08:04
1565.0
391
LSE
05/02/2020
16:08:04
1565.0
385
LSE
05/02/2020
16:08:20
1564.5
400
LSE
05/02/2020
16:08:20
1564.5
250
LSE
05/02/2020
16:08:20
1564.5
250
LSE
05/02/2020
16:08:20
1564.5
225
LSE
05/02/2020
16:08:20
1564.5
175
LSE
05/02/2020
16:08:20
1564.5
250
LSE
05/02/2020
16:08:20
1564.5
250
LSE
05/02/2020
16:08:20
1564.5
786
LSE
05/02/2020
16:08:20
1564.5
321
LSE
05/02/2020
16:08:28
1564.0
242
LSE
05/02/2020
16:08:52
1563.5
950
LSE
05/02/2020
16:08:52
1563.5
400
LSE
05/02/2020
16:08:52
1563.5
250
LSE
05/02/2020
16:08:52
1563.5
535
LSE
05/02/2020
16:08:58
1563.5
314
LSE
05/02/2020
16:08:58
1563.5
86
LSE
05/02/2020
16:08:58
1563.5
150
LSE
05/02/2020
16:09:11
1563.0
132
LSE
05/02/2020
16:09:12
1563.0
311
LSE
05/02/2020
16:09:13
1563.0
361
LSE
05/02/2020
16:10:55
1563.5
242
LSE
05/02/2020
16:10:55
1563.5
350
LSE
05/02/2020
16:11:00
1563.5
187
LSE
05/02/2020
16:11:44
1563.0
154
LSE
05/02/2020
16:12:04
1563.0
376
LSE
05/02/2020
16:12:05
1563.0
25
LSE
05/02/2020
16:12:05
1563.0
225
LSE
05/02/2020
16:12:05
1563.0
21
LSE
05/02/2020
16:12:32
1563.5
250
LSE
05/02/2020
16:12:32
1563.5
271
LSE
05/02/2020
16:15:23
1565.5
426
LSE
05/02/2020
16:15:23
1565.5
546
LSE
05/02/2020
16:15:23
1565.5
100
LSE
05/02/2020
16:15:23
1565.5
261
LSE
05/02/2020
16:15:26
1565.5
261
LSE
05/02/2020
16:15:28
1565.5
239
LSE
05/02/2020
16:17:03
1566.5
423
LSE
05/02/2020
16:17:03
1566.5
300
LSE
05/02/2020
16:17:03
1566.5
406
LSE
05/02/2020
16:17:24
1566.0
189
LSE
05/02/2020
16:17:24
1566.0
400
LSE
05/02/2020
16:17:24
1566.0
250
LSE
05/02/2020
16:17:24
1566.0
770
LSE
05/02/2020
16:17:24
1566.0
250
LSE
05/02/2020
16:17:24
1566.0
250
LSE
05/02/2020
16:17:29
1566.0
250
LSE
05/02/2020
16:17:29
1566.0
250
LSE
05/02/2020
16:17:29
1566.0
400
LSE
05/02/2020
16:17:29
1566.0
770
LSE
05/02/2020
16:17:33
1566.0
547
LSE
05/02/2020
16:17:33
1566.0
98
LSE
05/02/2020
16:17:33
1566.0
39
LSE
05/02/2020
16:17:57
1565.5
249
LSE
05/02/2020
16:17:57
1565.5
400
LSE
05/02/2020
16:17:57
1565.5
250
LSE
05/02/2020
16:17:57
1565.5
76
LSE
05/02/2020
16:17:59
1565.0
427
LSE
05/02/2020
16:17:59
1565.0
400
LSE
05/02/2020
16:17:59
1565.0
238
LSE
05/02/2020
16:19:29
1564.5
173
LSE
05/02/2020
16:20:40
1564.0
190
LSE
05/02/2020
16:20:41
1564.0
400
LSE
05/02/2020
16:20:41
1564.0
120
LSE
05/02/2020
16:20:41
1564.0
130
LSE
05/02/2020
16:21:03
1563.5
178
LSE
05/02/2020
16:21:33
1563.5
357
LSE
05/02/2020
16:21:52
1564.0
208
LSE
05/02/2020
16:22:18
1563.0
41
LSE
05/02/2020
16:22:19
1562.5
123
LSE
05/02/2020
16:22:52
1562.5
151
LSE
05/02/2020
16:23:47
1562.0
145
LSE
05/02/2020
16:24:02
1562.0
250
LSE
05/02/2020
16:24:26
1562.0
256
LSE
05/02/2020
16:25:16
1562.5
256
LSE
05/02/2020
16:25:16
1562.5
182
LSE
05/02/2020
16:26:21
1563.0
128
LSE
05/02/2020
16:26:29
1563.0
175
LSE
05/02/2020
16:26:29
1563.0
5
LSE
05/02/2020
16:26:57
1563.5
164
LSE
05/02/2020
16:27:15
1563.5
250
LSE
05/02/2020
16:27:15
1563.5
250
LSE
05/02/2020
16:27:15
1563.5
354
LSE
05/02/2020
16:28:13
1563.0
429
LSE
05/02/2020
16:28:13
1563.0
24
LSE
05/02/2020
16:28:14
1563.0
3
LSE
05/02/2020
16:28:14
1563.0
300
LSE
05/02/2020
16:28:14
1563.0
400
LSE
05/02/2020
16:28:14
1563.0
300
LSE
05/02/2020
16:28:14
1563.0
244
LSE
05/02/2020
16:28:14
1563.0
150
LSE
05/02/2020
16:28:14
1563.0
268
LSE
05/02/2020
16:28:15
1563.0
278
LSE
05/02/2020
16:28:49
1563.0
238
LSE
05/02/2020
16:29:29
1563.0
383
LSE
05/02/2020
16:29:45
1563.5
136
LSE
05/02/2020
16:29:45
1563.5
89
LSE
05/02/2020
16:35:28
1566.5
36,395
LSE
05/02/2020
16:35:28
1566.5
200
LSE
05/02/2020
16:35:28
1566.5
6,700
LSE
05/02/2020
16:35:28
1566.5
1,561
LSE
05/02/2020
16:35:28
1566.5
9,860
LSE
05/02/2020
16:35:28
1566.5
9,900
LSE
05/02/2020
16:35:28
1566.5
5,155
LSE
05/02/2020
16:35:28
1566.5
6,023
LSE
05/02/2020
16:35:28
1566.5
20,074
LSE
05/02/2020
16:35:28
1566.5
2,600
LSE
05/02/2020
16:35:28
1566.5
490
LSE
05/02/2020
16:35:28
1566.5
572
LSE
05/02/2020
16:35:28
1566.5
26,716
LSE
05/02/2020
16:35:28
1566.5
9,100
LSE
05/02/2020
16:35:28
1566.5
13,216
LSE
05/02/2020
16:35:28
1566.5
1,106
LSE
05/02/2020
16:35:28
1566.5
494
LSE
05/02/2020
16:35:28
1566.5
5,154
LSE
05/02/2020
16:35:28
1566.5
8,559
LSE
05/02/2020
16:35:28
1566.5
487
LSE
05/02/2020
16:35:28
1566.5
150
LSE
05/02/2020
16:35:28
1566.5
736
LSE
05/02/2020
16:35:28
1566.5
8,586
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.ENDPOSKKPBDOBKDABK
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